KissMeData/284740/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161139	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	650	2	2.91	769884500	33907	125.29	22300	22950	22150	28950	15650	22300	22705.73	4.67	0	7792	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5149	4.49	0.73	12	0.15	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	33100	-30.66	20221202	19710	16.44	20231006	0.36	N	284740	100	22 억		1047408	N	N	10	N	00	N
3	20231130	151138	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	600	2	2.69	610384700	26949	99.58	22300	22950	22150	28950	15650	22300	22649.62	4.67	0	4964	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5138	4.48	0.73	12	0.12	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
4	20231130	141136	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	400	2	1.79	398611700	17663	65.27	22300	22750	22150	28950	15650	22300	22567.61	4.67	0	5118	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5093	4.44	0.73	12	0.08	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
5	20231130	131134	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	306993850	13624	50.34	22300	22750	22150	28950	15650	22300	22533.31	4.67	0	4613	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5071	4.42	0.72	12	0.06	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
6	20231130	121147	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	250	2	1.12	251679200	11180	41.31	22300	22750	22150	28950	15650	22300	22511.56	4.67	0	4311	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5060	4.41	0.72	12	0.05	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
7	20231130	111142	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	160774100	7164	26.47	22300	22650	22150	28950	15650	22300	22441.95	4.67	0	2878	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5071	4.42	0.72	12	0.03	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
8	20231130	101135	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	0	3	0.00	74873100	3352	12.39	22300	22550	22150	28950	15650	22300	22336.84	4.67	0	1357	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	5004	4.36	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.63	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	33100	-32.63	20221202	19710	13.14	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
9	20231130	091135	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	8847250	395	1.46	22300	22550	22250	28950	15650	22300	22398.10	4.67	0	-130	22733	22516	22333	22116	21933	22625	22225	22	6650	100	16050	50	1	22437330	4992	4.35	0.71	12	0.00	5114.00	31267.00	33100	20221202	-32.78	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	33100	-32.78	20221202	19710	12.89	20231006	0.36	N	284740	100	22 억		1047408	N	N	0	N	00	N
10	20231129	161129	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	603490600	27061	120.99	22200	22550	22150	29150	15750	22450	22301.12	4.67	0	-1759	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5004	4.36	0.71	12	0.12	5114.00	31267.00	33100	20221202	-32.63	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	33100	-32.63	20221202	19710	13.14	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
11	20231129	151141	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	580272200	26020	116.33	22200	22550	22150	29150	15750	22450	22301.01	4.67	0	-1599	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5015	4.37	0.71	12	0.12	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
12	20231129	141133	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	482077950	21617	96.65	22200	22550	22150	29150	15750	22450	22300.87	4.67	0	-497	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	4992	4.35	0.71	12	0.10	5114.00	31267.00	33100	20221202	-32.78	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	33100	-32.78	20221202	19710	12.89	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
13	20231129	131135	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	338836250	15203	67.97	22200	22550	22150	29150	15750	22450	22287.46	4.67	0	-1026	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5026	4.38	0.72	12	0.07	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
14	20231129	121136	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	301823750	13549	60.58	22200	22550	22150	29150	15750	22450	22276.46	4.67	0	-635	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5026	4.38	0.72	12	0.06	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
15	20231129	111136	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	0	3	0.00	236073550	10617	47.47	22200	22450	22150	29150	15750	22450	22235.43	4.67	0	-258	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5037	4.39	0.72	12	0.05	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
16	20231129	101134	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	168647550	7593	33.95	22200	22350	22150	29150	15750	22450	22210.92	4.67	0	-25	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5004	4.36	0.71	12	0.03	5114.00	31267.00	33100	20221202	-32.63	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	33100	-32.63	20221202	19710	13.14	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
17	20231129	091128	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	71412800	3216	14.38	22200	22350	22150	29150	15750	22450	22205.47	4.67	0	760	23316	22882	22616	22182	21916	22750	22050	22	6700	100	16160	50	1	22437330	5015	4.37	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.38	N	284740	100	22 억		1047001	N	N	0	N	00	N
18	20231128	161129	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-500	5	-2.18	507026900	22367	90.86	23050	23050	22350	29800	16100	22950	22668.81	4.70	0	-6771	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5037	4.39	0.72	12	0.10	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
19	20231128	151012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-450	5	-1.96	486103350	21437	87.08	23050	23050	22350	29800	16100	22950	22675.90	4.70	0	-6436	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5048	4.40	0.72	12	0.10	5114.00	31267.00	33100	20221202	-32.02	19710	20231006	14.16	30750	-26.83	20230203	19710	14.16	20231006	33100	-32.02	20221202	19710	14.16	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
20	20231128	141129	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	-300	5	-1.31	365644650	16085	65.34	23050	23050	22550	29800	16100	22950	22732.03	4.70	0	-4945	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5082	4.43	0.72	12	0.07	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
21	20231128	131121	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	305380950	13426	54.54	23050	23050	22600	29800	16100	22950	22745.49	4.70	0	-3020	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5104	4.45	0.73	12	0.06	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
22	20231128	121128	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	224618950	9861	40.06	23050	23050	22600	29800	16100	22950	22778.52	4.70	0	-2225	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5104	4.45	0.73	12	0.04	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
23	20231128	111128	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	181239050	7954	32.31	23050	23050	22600	29800	16100	22950	22785.90	4.70	0	-2465	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5093	4.44	0.73	12	0.04	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
24	20231128	101123	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	93876750	4113	16.71	23050	23050	22650	29800	16100	22950	22824.40	4.70	0	-1569	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5104	4.45	0.73	12	0.02	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
25	20231128	091125	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-50	5	-0.22	13191550	576	2.34	23050	23050	22800	29800	16100	22950	22902.00	4.70	0	80	23316	23132	22766	22582	22216	23225	22675	22	6850	100	16520	50	1	22437330	5138	4.48	0.73	12	0.00	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.37	N	284740	100	22 억		1055492	N	N	0	N	00	N
26	20231127	161116	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	400	2	1.77	558204800	24593	130.31	22700	22950	22400	29300	15800	22550	22697.66	4.87	830	-1069	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5149	4.49	0.73	12	0.11	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	33100	-30.66	20221202	19710	16.44	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
27	20231127	151129	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	350	2	1.55	508714850	22433	118.86	22700	22950	22400	29300	15800	22550	22677.08	4.87	830	-1366	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5138	4.48	0.73	12	0.10	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
28	20231127	141125	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22800	250	2	1.11	378942300	16753	88.77	22700	22900	22400	29300	15800	22550	22619.37	4.87	830	-1398	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5116	4.46	0.73	12	0.07	5114.00	31267.00	33100	20221202	-31.12	19710	20231006	15.68	30750	-25.85	20230203	19710	15.68	20231006	33100	-31.12	20221202	19710	15.68	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
29	20231127	131128	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-50	5	-0.22	305719650	13514	71.60	22700	22900	22400	29300	15800	22550	22622.44	4.87	830	-2273	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5048	4.40	0.72	12	0.06	5114.00	31267.00	33100	20221202	-32.02	19710	20231006	14.16	30750	-26.83	20230203	19710	14.16	20231006	33100	-32.02	20221202	19710	14.16	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
30	20231127	121133	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	0	3	0.00	179900700	7957	42.16	22700	22900	22400	29300	15800	22550	22609.11	4.87	830	-1233	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5060	4.41	0.72	12	0.04	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
31	20231127	111114	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	50	2	0.22	152101100	6726	35.64	22700	22900	22400	29300	15800	22550	22613.90	4.87	830	-885	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5071	4.42	0.72	12	0.03	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
32	20231127	101112	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	150	2	0.67	75127800	3335	17.67	22700	22700	22400	29300	15800	22550	22527.08	4.87	830	441	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5093	4.44	0.73	12	0.01	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
33	20231127	091116	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-50	5	-0.22	27956150	1240	6.57	22700	22700	22400	29300	15800	22550	22545.28	4.87	830	57	22983	22766	22533	22316	22083	22650	22200	22	6750	100	16230	50	1	22437330	5048	4.40	0.72	12	0.01	5114.00	31267.00	33100	20221202	-32.02	19710	20231006	14.16	30750	-26.83	20230203	19710	14.16	20231006	33100	-32.02	20221202	19710	14.16	20231006	0.37	N	284740	100	22 억		1092422	N	N	0	N	00	N
34	20231124	161109	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	422173650	18822	65.15	22600	22750	22300	29350	15850	22600	22429.73	4.84	-20	2359	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5060	4.41	0.72	12	0.08	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
35	20231124	151117	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	391910000	17474	60.48	22600	22750	22300	29350	15850	22600	22428.18	4.84	-20	2619	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5015	4.37	0.71	12	0.08	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
36	20231124	141115	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	334348400	14899	51.57	22600	22750	22300	29350	15850	22600	22441.00	4.84	-20	2555	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5015	4.37	0.71	12	0.07	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
37	20231124	131110	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-200	5	-0.88	256487450	11414	39.51	22600	22750	22350	29350	15850	22600	22471.30	4.84	-20	1986	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5026	4.38	0.72	12	0.05	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
38	20231124	121118	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-150	5	-0.66	196329050	8725	30.20	22600	22750	22350	29350	15850	22600	22501.90	4.84	-20	2138	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5037	4.39	0.72	12	0.04	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
39	20231124	111114	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-150	5	-0.66	149308300	6628	22.94	22600	22750	22400	29350	15850	22600	22526.90	4.84	-20	1929	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5037	4.39	0.72	12	0.03	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
40	20231124	101117	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	43602700	1931	6.68	22600	22750	22500	29350	15850	22600	22580.37	4.84	-20	570	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5060	4.41	0.72	12	0.01	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
41	20231124	091110	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	0	3	0.00	4367500	193	0.67	22600	22750	22600	29350	15850	22600	22629.53	4.84	-20	0	23000	22800	22550	22350	22100	22900	22450	22	6750	100	16270	50	1	22437330	5071	4.42	0.72	12	0.00	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.37	N	284740	100	22 억		1085477	N	N	0	N	00	N
42	20231123	161055	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	649118200	28880	134.36	22500	22750	22300	29400	15900	22650	22476.37	4.82	0	2524	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5071	4.42	0.72	12	0.13	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.39	N	284740	100	22 억		1082577	N	Y	0	N	00	N
43	20231123	151133	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	613914550	27325	127.13	22500	22750	22300	29400	15900	22650	22467.14	4.82	0	2749	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5082	4.43	0.72	12	0.12	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
44	20231123	141134	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	518124400	23085	107.40	22500	22650	22300	29400	15900	22650	22444.20	4.82	0	3247	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5060	4.41	0.72	12	0.10	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
45	20231123	131131	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-150	5	-0.66	431731500	19243	89.53	22500	22650	22300	29400	15900	22650	22435.77	4.82	0	2711	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5048	4.40	0.72	12	0.09	5114.00	31267.00	33100	20221202	-32.02	19710	20231006	14.16	30750	-26.83	20230203	19710	14.16	20231006	33100	-32.02	20221202	19710	14.16	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
46	20231123	121112	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-250	5	-1.10	336395700	14994	69.76	22500	22650	22300	29400	15900	22650	22435.35	4.82	0	1453	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5026	4.38	0.72	12	0.07	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
47	20231123	111143	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-250	5	-1.10	247401400	11013	51.24	22500	22650	22350	29400	15900	22650	22464.49	4.82	0	1733	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5026	4.38	0.72	12	0.05	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
48	20231123	101117	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-200	5	-0.88	131134700	5830	27.12	22500	22650	22350	29400	15900	22650	22493.09	4.82	0	881	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5037	4.39	0.72	12	0.03	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
49	20231123	091113	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	7894900	350	1.63	22500	22650	22500	29400	15900	22650	22556.86	4.82	0	-71	23116	22882	22666	22432	22216	23000	22550	22	6750	100	16300	50	1	22437330	5071	4.42	0.72	12	0.00	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.39	N	284740	100	22 억		1082577	N	N	0	N	00	N
50	20231122	161032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	0	3	0.00	489708000	21494	86.85	22500	22900	22450	29400	15900	22650	22783.48	4.84	0	-5641	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5082	4.43	0.72	12	0.10	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
51	20231122	151055	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	50	2	0.22	464255750	20371	82.32	22500	22900	22450	29400	15900	22650	22790.03	4.84	0	-5475	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5093	4.44	0.73	12	0.09	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
52	20231122	141045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22850	200	2	0.88	417260600	18306	73.97	22500	22900	22450	29400	15900	22650	22793.65	4.84	0	-4379	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5127	4.47	0.73	12	0.08	5114.00	31267.00	33100	20221202	-30.97	19710	20231006	15.93	30750	-25.69	20230203	19710	15.93	20231006	33100	-30.97	20221202	19710	15.93	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
53	20231122	131124	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	100	2	0.44	390642100	17137	69.25	22500	22900	22450	29400	15900	22650	22795.24	4.84	0	-4070	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.08	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
54	20231122	121128	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	100	2	0.44	323789800	14200	57.38	22500	22900	22450	29400	15900	22650	22802.10	4.84	0	-2612	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.06	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
55	20231122	111214	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	100	2	0.44	267174250	11718	47.35	22500	22900	22450	29400	15900	22650	22800.33	4.84	0	-1690	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.05	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
56	20231122	101139	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	250	2	1.10	123020500	5404	21.84	22500	22900	22450	29400	15900	22650	22764.71	4.84	0	-1118	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5138	4.48	0.73	12	0.02	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
57	20231122	091046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	50	2	0.22	24391200	1074	4.34	22500	22850	22450	29400	15900	22650	22710.61	4.84	0	59	22983	22816	22533	22366	22083	22900	22450	22	6750	100	16300	50	1	22437330	5093	4.44	0.73	12	0.00	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.40	N	284740	100	22 억		1085892	N	N	0	N	00	N
58	20231121	161046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	550	2	2.49	557525000	24745	67.77	22550	22700	22250	28700	15500	22100	22530.80	4.81	0	4746	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5082	4.43	0.72	12	0.11	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
59	20231121	151050	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	550	2	2.49	536897800	23834	65.27	22550	22700	22250	28700	15500	22100	22526.55	4.81	0	4450	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5082	4.43	0.72	12	0.11	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
60	20231121	141034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	600	2	2.71	487800200	21666	59.33	22550	22700	22250	28700	15500	22100	22514.55	4.81	0	5042	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5093	4.44	0.73	12	0.10	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
61	20231121	131024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	600	2	2.71	422510050	18784	51.44	22550	22700	22250	28700	15500	22100	22493.08	4.81	0	4853	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5093	4.44	0.73	12	0.08	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
62	20231121	121027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	550	2	2.49	373813550	16635	45.56	22550	22650	22250	28700	15500	22100	22471.51	4.81	0	4613	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5082	4.43	0.72	12	0.07	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
63	20231121	111021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	500	2	2.26	302337750	13470	36.89	22550	22650	22250	28700	15500	22100	22445.27	4.81	0	4480	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5071	4.42	0.72	12	0.06	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
64	20231121	100955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	350	2	1.58	161410550	7206	19.73	22550	22550	22250	28700	15500	22100	22399.47	4.81	0	1613	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5037	4.39	0.72	12	0.03	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
65	20231121	091012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	200	2	0.90	13199200	590	1.62	22550	22550	22250	28700	15500	22100	22371.53	4.81	0	-172	22900	22500	22150	21750	21400	22700	21950	22	6600	100	15910	50	1	22437330	5004	4.36	0.71	12	0.00	5114.00	31267.00	33100	20221202	-32.63	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	33100	-32.63	20221202	19710	13.14	20231006	0.39	N	284740	100	22 억		1078993	N	N	0	N	00	N
66	20231120	161017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	350	2	1.61	810290000	36468	145.77	21900	22550	21800	28250	15250	21750	22219.27	4.83	0	1952	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4959	4.32	0.71	12	0.16	5114.00	31267.00	33100	20221202	-33.23	19710	20231006	12.13	30750	-28.13	20230203	19710	12.13	20231006	33100	-33.23	20221202	19710	12.13	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
67	20231120	151027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	300	2	1.38	741096250	33340	133.27	21900	22550	21800	28250	15250	21750	22228.51	4.83	0	2382	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4947	4.31	0.71	12	0.15	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
68	20231120	141027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	400	2	1.84	618959300	27811	111.17	21900	22550	21800	28250	15250	21750	22256.01	4.83	0	2546	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4970	4.33	0.71	12	0.12	5114.00	31267.00	33100	20221202	-33.08	19710	20231006	12.38	30750	-27.97	20230203	19710	12.38	20231006	33100	-33.08	20221202	19710	12.38	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
69	20231120	131020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	528803200	23760	94.98	21900	22550	21800	28250	15250	21750	22256.13	4.83	0	2734	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.11	5114.00	31267.00	33100	20221202	-32.78	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	33100	-32.78	20221202	19710	12.89	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
70	20231120	121024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	490031050	22015	88.00	21900	22550	21800	28250	15250	21750	22259.08	4.83	0	2758	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.10	5114.00	31267.00	33100	20221202	-32.78	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	33100	-32.78	20221202	19710	12.89	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
71	20231120	111018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	700	2	3.22	434354950	19519	78.02	21900	22550	21800	28250	15250	21750	22253.06	4.83	0	3704	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	5037	4.39	0.72	12	0.09	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
72	20231120	101015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	600	2	2.76	259751700	11731	46.89	21900	22400	21800	28250	15250	21750	22142.50	4.83	0	3794	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	5015	4.37	0.71	12	0.05	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
73	20231120	091026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	80840900	3666	14.65	21900	22200	21800	28250	15250	21750	22051.94	4.83	0	1819	22683	22216	21933	21466	21183	22075	21325	22	6500	100	15660	50	1	22437330	4981	4.34	0.71	12	0.02	5114.00	31267.00	33100	20221202	-32.93	19710	20231006	12.63	30750	-27.80	20230203	19710	12.63	20231006	33100	-32.93	20221202	19710	12.63	20231006	0.38	N	284740	100	22 억		1083190	N	N	0	N	00	N
74	20231117	161047	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-350	5	-1.58	547075600	24969	50.20	22300	22400	21650	28700	15500	22100	21910.16	4.83	360	469	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4880	4.25	0.70	12	0.11	5114.00	31267.00	33100	20221202	-34.29	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	33100	-34.29	20221202	19710	10.35	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
75	20231117	151054	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-350	5	-1.58	477834900	21782	43.79	22300	22400	21650	28700	15500	22100	21937.03	4.83	360	337	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4880	4.25	0.70	12	0.10	5114.00	31267.00	33100	20221202	-34.29	19710	20231006	10.35	30750	-29.27	20230203	19710	10.35	20231006	33100	-34.29	20221202	19710	10.35	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
76	20231117	141047	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	336645400	15296	30.75	22300	22400	21850	28700	15500	22100	22008.63	4.83	360	-89	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4914	4.28	0.70	12	0.07	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
77	20231117	131045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	288597000	13103	26.34	22300	22400	21900	28700	15500	22100	22025.17	4.83	360	568	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4914	4.28	0.70	12	0.06	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
78	20231117	121048	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	232585300	10547	21.20	22300	22400	21900	28700	15500	22100	22052.20	4.83	360	504	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4925	4.29	0.70	12	0.05	5114.00	31267.00	33100	20221202	-33.69	19710	20231006	11.36	30750	-28.62	20230203	19710	11.36	20231006	33100	-33.69	20221202	19710	11.36	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
79	20231117	111053	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	211196700	9572	19.24	22300	22400	21900	28700	15500	22100	22063.95	4.83	360	474	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4914	4.28	0.70	12	0.04	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
80	20231117	101050	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-50	5	-0.23	166017300	7515	15.11	22300	22400	21900	28700	15500	22100	22091.44	4.83	360	296	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4947	4.31	0.71	12	0.03	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
81	20231117	091051	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	150	2	0.68	32163400	1445	2.90	22300	22400	22150	28700	15500	22100	22260.18	4.83	360	484	23366	22732	22316	21682	21266	22625	21575	22	6600	100	15910	50	1	22437330	4992	4.35	0.71	12	0.01	5114.00	31267.00	33100	20221202	-32.78	19710	20231006	12.89	30750	-27.64	20230203	19710	12.89	20231006	33100	-32.78	20221202	19710	12.89	20231006	0.36	N	284740	100	22 억		1083766	N	N	0	N	00	N
82	20231116	161048	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	1073442800	47858	41.71	22100	22950	21900	28650	15450	22050	22429.75	4.78	0	11951	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	5015	4.37	0.71	12	0.21	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
83	20231116	151042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	100	2	0.45	998395600	44484	38.77	22100	22950	21900	28650	15450	22050	22443.93	4.78	0	11590	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4970	4.33	0.71	12	0.20	5114.00	31267.00	33100	20221202	-33.08	19710	20231006	12.38	30750	-27.97	20230203	19710	12.38	20231006	33100	-33.08	20221202	19710	12.38	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
84	20231116	141018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	150	2	0.68	898927900	40006	34.87	22100	22950	21900	28650	15450	22050	22469.83	4.78	0	11320	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4981	4.34	0.71	12	0.18	5114.00	31267.00	33100	20221202	-32.93	19710	20231006	12.63	30750	-27.80	20230203	19710	12.63	20231006	33100	-32.93	20221202	19710	12.63	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
85	20231116	131042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	150	2	0.68	826633700	36749	32.03	22100	22950	21900	28650	15450	22050	22494.05	4.78	0	10491	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4981	4.34	0.71	12	0.16	5114.00	31267.00	33100	20221202	-32.93	19710	20231006	12.63	30750	-27.80	20230203	19710	12.63	20231006	33100	-32.93	20221202	19710	12.63	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
86	20231116	121043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	150	2	0.68	784288450	34839	30.37	22100	22950	21900	28650	15450	22050	22511.80	4.78	0	10500	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4981	4.34	0.71	12	0.16	5114.00	31267.00	33100	20221202	-32.93	19710	20231006	12.63	30750	-27.80	20230203	19710	12.63	20231006	33100	-32.93	20221202	19710	12.63	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
87	20231116	111042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	350	2	1.59	659883750	29241	25.49	22100	22950	21900	28650	15450	22050	22567.07	4.78	0	10710	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	5026	4.38	0.72	12	0.13	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
88	20231116	101042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	41600400	1887	1.64	22100	22150	21950	28650	15450	22050	22045.79	4.78	0	-61	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4947	4.31	0.71	12	0.01	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
89	20231116	091048	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	0	0	0.00	0	0	0	28650	15450	22050	0.00	4.78	0	0	23416	22732	22216	21532	21016	22475	21275	22	6600	100	15870	50	1	22437330	4947	4.31	0.71	12	0.00	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1071878	N	N	0	N	00	N
90	20231115	160928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-1450	5	-6.17	2537834850	114701	111.87	22650	22900	21700	30550	16450	23500	22125.66	4.81	0	-4170	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4947	4.31	0.71	12	0.51	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
91	20231115	151101	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-1300	5	-5.53	2461250350	111233	108.49	22650	22900	21700	30550	16450	23500	22126.98	4.81	0	-3377	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4981	4.34	0.71	12	0.50	5114.00	31267.00	33100	20221202	-32.93	19710	20231006	12.63	30750	-27.80	20230203	19710	12.63	20231006	33100	-32.93	20221202	19710	12.63	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
92	20231115	141058	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-1450	5	-6.17	2158303900	97502	95.09	22650	22900	21700	30550	16450	23500	22136.00	4.81	0	-4618	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4947	4.31	0.71	12	0.43	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
93	20231115	131058	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-1500	5	-6.38	1912279950	86313	84.18	22650	22900	21700	30550	16450	23500	22155.18	4.81	0	-4052	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4936	4.30	0.70	12	0.38	5114.00	31267.00	33100	20221202	-33.53	19710	20231006	11.62	30750	-28.46	20230203	19710	11.62	20231006	33100	-33.53	20221202	19710	11.62	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
94	20231115	121100	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-1450	5	-6.17	1709958850	77098	75.19	22650	22900	21700	30550	16450	23500	22179.03	4.81	0	-1821	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4947	4.31	0.71	12	0.34	5114.00	31267.00	33100	20221202	-33.38	19710	20231006	11.87	30750	-28.29	20230203	19710	11.87	20231006	33100	-33.38	20221202	19710	11.87	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
95	20231115	111112	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-1200	5	-5.11	1477924100	66652	65.01	22650	22900	21700	30550	16450	23500	22173.74	4.81	0	1016	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	5004	4.36	0.71	12	0.30	5114.00	31267.00	33100	20221202	-32.63	19710	20231006	13.14	30750	-27.48	20230203	19710	13.14	20231006	33100	-32.63	20221202	19710	13.14	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
96	20231115	101102	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-1400	5	-5.96	1192308200	53804	52.47	22650	22900	21700	30550	16450	23500	22160.21	4.81	0	1091	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4959	4.32	0.71	12	0.24	5114.00	31267.00	33100	20221202	-33.23	19710	20231006	12.13	30750	-28.13	20230203	19710	12.13	20231006	33100	-33.23	20221202	19710	12.13	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
97	20231115	091053	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-1400	5	-5.96	477402150	21329	20.80	22650	22900	22000	30550	16450	23500	22382.77	4.81	0	2250	25933	24716	23683	22466	21433	25325	23075	22	7050	100	16920	50	1	22437330	4959	4.32	0.71	12	0.10	5114.00	31267.00	33100	20221202	-33.23	19710	20231006	12.13	30750	-28.13	20230203	19710	12.13	20231006	33100	-33.23	20221202	19710	12.13	20231006	0.38	N	284740	100	22 억		1079896	N	N	12	N	00	N
98	20231114	161037	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	550	2	2.40	2358668050	101024	222.53	22700	24900	22650	29800	16100	22950	23347.55	4.77	-10	10615	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5273	4.60	0.75	12	0.45	5114.00	31267.00	33100	20221202	-29.00	19710	20231006	19.23	30750	-23.58	20230203	19710	19.23	20231006	33100	-29.00	20221202	19710	19.23	20231006	0.38	N	284740	100	22 억		1069197	N	N	12	N	00	N
99	20231114	151043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	450	2	1.96	2270045400	97245	214.21	22700	24900	22650	29800	16100	22950	23343.57	4.77	-10	10910	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5250	4.58	0.75	12	0.43	5114.00	31267.00	33100	20221202	-29.31	19710	20231006	18.72	30750	-23.90	20230203	19710	18.72	20231006	33100	-29.31	20221202	19710	18.72	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
100	20231114	141040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23350	400	2	1.74	2097098300	89856	197.93	22700	24900	22650	29800	16100	22950	23338.43	4.77	-10	13226	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5239	4.57	0.75	12	0.40	5114.00	31267.00	33100	20221202	-29.46	19710	20231006	18.47	30750	-24.07	20230203	19710	18.47	20231006	33100	-29.46	20221202	19710	18.47	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
101	20231114	131041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	150	2	0.65	1928597200	82619	181.99	22700	24900	22650	29800	16100	22950	23343.26	4.77	-10	12756	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5183	4.52	0.74	12	0.37	5114.00	31267.00	33100	20221202	-30.21	19710	20231006	17.20	30750	-24.88	20230203	19710	17.20	20231006	33100	-30.21	20221202	19710	17.20	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
102	20231114	121045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	200	2	0.87	1556621150	66536	146.56	22700	24900	22650	29800	16100	22950	23395.17	4.77	-10	8935	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5194	4.53	0.74	12	0.30	5114.00	31267.00	33100	20221202	-30.06	19710	20231006	17.45	30750	-24.72	20230203	19710	17.45	20231006	33100	-30.06	20221202	19710	17.45	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
103	20231114	111055	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23250	300	2	1.31	1211164850	51686	113.85	22700	24900	22650	29800	16100	22950	23433.13	4.77	-10	6341	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5217	4.55	0.74	12	0.23	5114.00	31267.00	33100	20221202	-29.76	19710	20231006	17.96	30750	-24.39	20230203	19710	17.96	20231006	33100	-29.76	20221202	19710	17.96	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
104	20231114	101042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	100	2	0.44	899687500	38061	83.84	22700	24900	22700	29800	16100	22950	23638.04	4.77	-10	3833	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5172	4.51	0.74	12	0.17	5114.00	31267.00	33100	20221202	-30.36	19710	20231006	16.95	30750	-25.04	20230203	19710	16.95	20231006	33100	-30.36	20221202	19710	16.95	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
105	20231114	091032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23350	400	2	1.74	550304300	22991	50.64	22700	24900	22700	29800	16100	22950	23935.64	4.77	-10	1437	23550	23250	22900	22600	22250	23400	22750	22	6850	100	16520	50	1	22437330	5239	4.57	0.75	12	0.10	5114.00	31267.00	33100	20221202	-29.46	19710	20231006	18.47	30750	-24.07	20230203	19710	18.47	20231006	33100	-29.46	20221202	19710	18.47	20231006	0.38	N	284740	100	22 억		1069197	N	N	27	N	00	N
106	20231113	161024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	250	2	1.10	1041108850	45397	122.33	22800	23200	22550	29500	15900	22700	22933.43	4.78	0	-5631	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5149	4.49	0.73	12	0.20	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	33100	-30.66	20221202	19710	16.44	20231006	0.37	N	284740	100	22 억		1073328	N	N	27	N	00	N
107	20231113	151018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	200	2	0.88	999127350	43559	117.37	22800	23200	22550	29500	15900	22700	22937.33	4.78	0	-5294	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5138	4.48	0.73	12	0.19	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
108	20231113	141019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	200	2	0.88	871192800	37987	102.36	22800	23200	22550	29500	15900	22700	22933.97	4.78	0	-2590	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5138	4.48	0.73	12	0.17	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
109	20231113	131016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	250	2	1.10	731393450	31891	85.93	22800	23200	22550	29500	15900	22700	22934.16	4.78	0	-462	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5149	4.49	0.73	12	0.14	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	33100	-30.66	20221202	19710	16.44	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
110	20231113	121021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	300	2	1.32	532800700	23196	62.50	22800	23200	22550	29500	15900	22700	22969.51	4.78	0	-1445	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5161	4.50	0.74	12	0.10	5114.00	31267.00	33100	20221202	-30.51	19710	20231006	16.69	30750	-25.20	20230203	19710	16.69	20231006	33100	-30.51	20221202	19710	16.69	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
111	20231113	111016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	400	2	1.76	400529500	17457	47.04	22800	23200	22550	29500	15900	22700	22943.78	4.78	0	515	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5183	4.52	0.74	12	0.08	5114.00	31267.00	33100	20221202	-30.21	19710	20231006	17.20	30750	-24.88	20230203	19710	17.20	20231006	33100	-30.21	20221202	19710	17.20	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
112	20231113	101014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	250	2	1.10	182565950	8006	21.57	22800	23050	22550	29500	15900	22700	22803.64	4.78	0	1133	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5149	4.49	0.73	12	0.04	5114.00	31267.00	33100	20221202	-30.66	19710	20231006	16.44	30750	-25.37	20230203	19710	16.44	20231006	33100	-30.66	20221202	19710	16.44	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
113	20231113	091022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	0	3	0.00	42680000	1879	5.06	22800	22800	22550	29500	15900	22700	22714.21	4.78	0	-36	23266	22982	22516	22232	21766	23125	22375	22	6800	100	16340	50	1	22437330	5093	4.44	0.73	12	0.01	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.37	N	284740	100	22 억		1073328	N	N	135	N	00	N
114	20231110	161034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	-200	5	-0.87	831928900	37016	60.29	22550	22800	22050	29750	16050	22900	22474.46	4.82	0	-1421	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5093	4.44	0.73	12	0.16	5114.00	31267.00	33100	20221202	-31.42	19710	20231006	15.17	30750	-26.18	20230203	19710	15.17	20231006	33100	-31.42	20221202	19710	15.17	20231006	0.38	N	284740	100	22 억		1081902	N	N	135	N	00	N
115	20231110	151039	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-400	5	-1.75	765762400	34090	55.53	22550	22800	22050	29750	16050	22900	22462.96	4.82	0	-1411	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5048	4.40	0.72	12	0.15	5114.00	31267.00	33100	20221202	-32.02	19710	20231006	14.16	30750	-26.83	20230203	19710	14.16	20231006	33100	-32.02	20221202	19710	14.16	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
116	20231110	141025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	-250	5	-1.09	650957100	29004	47.24	22550	22800	22050	29750	16050	22900	22443.70	4.82	0	1136	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5082	4.43	0.72	12	0.13	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
117	20231110	131026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-350	5	-1.53	553556650	24674	40.19	22550	22800	22050	29750	16050	22900	22434.82	4.82	0	1351	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5060	4.41	0.72	12	0.11	5114.00	31267.00	33100	20221202	-31.87	19710	20231006	14.41	30750	-26.67	20230203	19710	14.41	20231006	33100	-31.87	20221202	19710	14.41	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
118	20231110	121034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	-250	5	-1.09	423204500	18869	30.73	22550	22800	22050	29750	16050	22900	22428.56	4.82	0	-171	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5082	4.43	0.72	12	0.08	5114.00	31267.00	33100	20221202	-31.57	19710	20231006	14.92	30750	-26.34	20230203	19710	14.92	20231006	33100	-31.57	20221202	19710	14.92	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
119	20231110	111014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-150	5	-0.66	320549900	14334	23.35	22550	22800	22050	29750	16050	22900	22362.91	4.82	0	1342	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5104	4.45	0.73	12	0.06	5114.00	31267.00	33100	20221202	-31.27	19710	20231006	15.42	30750	-26.02	20230203	19710	15.42	20231006	33100	-31.27	20221202	19710	15.42	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
120	20231110	101026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-550	5	-2.40	255077050	11439	18.63	22550	22650	22050	29750	16050	22900	22298.89	4.82	0	1706	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5015	4.37	0.71	12	0.05	5114.00	31267.00	33100	20221202	-32.48	19710	20231006	13.39	30750	-27.32	20230203	19710	13.39	20231006	33100	-32.48	20221202	19710	13.39	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
121	20231110	091008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-450	5	-1.97	69449400	3091	5.03	22550	22650	22250	29750	16050	22900	22468.26	4.82	0	648	23666	23282	22566	22182	21466	23475	22375	22	6850	100	16480	50	1	22437330	5037	4.39	0.72	12	0.01	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.38	N	284740	100	22 억		1081902	N	N	13	N	00	N
122	20231109	161002	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	950	2	4.33	1382263650	61368	229.00	22000	22950	21850	28500	15400	21950	22524.06	4.96	0	5933	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5138	4.48	0.73	12	0.27	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.38	N	284740	100	22 억		1111961	N	N	13	N	00	N
123	20231109	151001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	950	2	4.33	1236982800	55025	205.33	22000	22900	21850	28500	15400	21950	22480.38	4.96	0	5959	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5138	4.48	0.73	12	0.25	5114.00	31267.00	33100	20221202	-30.82	19710	20231006	16.18	30750	-25.53	20230203	19710	16.18	20231006	33100	-30.82	20221202	19710	16.18	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
124	20231109	140958	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	650	2	2.96	897183800	40082	149.57	22000	22700	21850	28500	15400	21950	22383.71	4.96	0	6799	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5071	4.42	0.72	12	0.18	5114.00	31267.00	33100	20221202	-31.72	19710	20231006	14.66	30750	-26.50	20230203	19710	14.66	20231006	33100	-31.72	20221202	19710	14.66	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
125	20231109	131000	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	500	2	2.28	716600500	32073	119.68	22000	22600	21850	28500	15400	21950	22342.80	4.96	0	7372	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5037	4.39	0.72	12	0.14	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
126	20231109	121005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	450	2	2.05	638113150	28569	106.61	22000	22600	21850	28500	15400	21950	22335.86	4.96	0	7637	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5026	4.38	0.72	12	0.13	5114.00	31267.00	33100	20221202	-32.33	19710	20231006	13.65	30750	-27.15	20230203	19710	13.65	20231006	33100	-32.33	20221202	19710	13.65	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
127	20231109	111001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	500	2	2.28	563702000	25254	94.24	22000	22600	21850	28500	15400	21950	22321.30	4.96	0	8410	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	5037	4.39	0.72	12	0.11	5114.00	31267.00	33100	20221202	-32.18	19710	20231006	13.90	30750	-26.99	20230203	19710	13.90	20231006	33100	-32.18	20221202	19710	13.90	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
128	20231109	100955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	150	2	0.68	142188850	6453	24.08	22000	22100	21850	28500	15400	21950	22034.53	4.96	0	128	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	4959	4.32	0.71	12	0.03	5114.00	31267.00	33100	20221202	-33.23	19710	20231006	12.13	30750	-28.13	20230203	19710	12.13	20231006	33100	-33.23	20221202	19710	12.13	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
129	20231109	091002	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	50	2	0.23	21265550	970	3.62	22000	22050	21850	28500	15400	21950	21923.25	4.96	0	15	22383	22166	21733	21516	21083	22275	21625	22	6550	100	15800	50	1	22437330	4936	4.30	0.70	12	0.00	5114.00	31267.00	33100	20221202	-33.53	19710	20231006	11.62	30750	-28.46	20230203	19710	11.62	20231006	33100	-33.53	20221202	19710	11.62	20231006	0.38	N	284740	100	22 억		1111961	N	N	1	N	00	N
130	20231108	160954	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	600	2	2.81	582753700	26796	90.91	21500	21950	21300	27750	14950	21350	21747.55	4.99	0	-6900	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4925	4.29	0.70	12	0.12	5114.00	31267.00	33100	20221202	-33.69	19710	20231006	11.36	30750	-28.62	20230203	19710	11.36	20231006	33100	-33.69	20221202	19710	11.36	20231006	0.40	N	284740	100	22 억		1118800	N	N	1	N	00	N
131	20231108	150958	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	550	2	2.58	540178750	24854	84.33	21500	21950	21300	27750	14950	21350	21734.08	4.99	0	-6212	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4914	4.28	0.70	12	0.11	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
132	20231108	140952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	550	2	2.58	459801900	21180	71.86	21500	21950	21300	27750	14950	21350	21709.25	4.99	0	-4940	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4914	4.28	0.70	12	0.09	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
133	20231108	130949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	500	2	2.34	416170400	19188	65.10	21500	21950	21300	27750	14950	21350	21689.10	4.99	0	-4282	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4903	4.27	0.70	12	0.09	5114.00	31267.00	33100	20221202	-33.99	19710	20231006	10.86	30750	-28.94	20230203	19710	10.86	20231006	33100	-33.99	20221202	19710	10.86	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
134	20231108	120946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	550	2	2.58	370592800	17103	58.03	21500	21950	21300	27750	14950	21350	21668.29	4.99	0	-3186	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4914	4.28	0.70	12	0.08	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
135	20231108	110954	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	550	2	2.58	303232950	14023	47.58	21500	21900	21300	27750	14950	21350	21623.97	4.99	0	-2712	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4914	4.28	0.70	12	0.06	5114.00	31267.00	33100	20221202	-33.84	19710	20231006	11.11	30750	-28.78	20230203	19710	11.11	20231006	33100	-33.84	20221202	19710	11.11	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
136	20231108	100953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	150	2	0.70	211280500	9789	33.21	21500	21800	21300	27750	14950	21350	21583.46	4.99	0	-3329	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4824	4.20	0.69	12	0.04	5114.00	31267.00	33100	20221202	-35.05	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	33100	-35.05	20221202	19710	9.08	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
137	20231108	090950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	350	2	1.64	24264950	1122	3.81	21500	21700	21500	27750	14950	21350	21626.52	4.99	0	-544	22216	21782	21416	20982	20616	21600	20800	22	6400	100	15370	50	1	22437330	4869	4.24	0.69	12	0.01	5114.00	31267.00	33100	20221202	-34.44	19710	20231006	10.10	30750	-29.43	20230203	19710	10.10	20231006	33100	-34.44	20221202	19710	10.10	20231006	0.40	N	284740	100	22 억		1118800	N	N	0	N	00	N
138	20231107	160952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-150	5	-0.70	629281900	29302	68.18	21450	21850	21050	27950	15050	21500	21475.74	5.13	0	-9708	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4790	4.17	0.68	12	0.13	5114.00	31267.00	33100	20221202	-35.50	19710	20231006	8.32	30750	-30.57	20230203	19710	8.32	20231006	33100	-35.50	20221202	19710	8.32	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
139	20231107	150955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-50	5	-0.23	611494050	28472	66.25	21450	21850	21050	27950	15050	21500	21477.03	5.13	0	-9328	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4813	4.19	0.69	12	0.13	5114.00	31267.00	33100	20221202	-35.20	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	33100	-35.20	20221202	19710	8.83	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
140	20231107	140955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	544336900	25341	58.97	21450	21850	21050	27950	15050	21500	21480.48	5.13	0	-8736	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4802	4.18	0.68	12	0.11	5114.00	31267.00	33100	20221202	-35.35	19710	20231006	8.57	30750	-30.41	20230203	19710	8.57	20231006	33100	-35.35	20221202	19710	8.57	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
141	20231107	130956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	50	2	0.23	489748500	22785	53.02	21450	21850	21050	27950	15050	21500	21494.34	5.13	0	-8702	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4835	4.21	0.69	12	0.10	5114.00	31267.00	33100	20221202	-34.89	19710	20231006	9.34	30750	-29.92	20230203	19710	9.34	20231006	33100	-34.89	20221202	19710	9.34	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
142	20231107	120950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	433677100	20163	46.92	21450	21850	21050	27950	15050	21500	21508.56	5.13	0	-8167	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4802	4.18	0.68	12	0.09	5114.00	31267.00	33100	20221202	-35.35	19710	20231006	8.57	30750	-30.41	20230203	19710	8.57	20231006	33100	-35.35	20221202	19710	8.57	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
143	20231107	110950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	100	2	0.47	328870900	15298	35.60	21450	21850	21050	27950	15050	21500	21497.64	5.13	0	-5590	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4846	4.22	0.69	12	0.07	5114.00	31267.00	33100	20221202	-34.74	19710	20231006	9.59	30750	-29.76	20230203	19710	9.59	20231006	33100	-34.74	20221202	19710	9.59	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
144	20231107	101003	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-50	5	-0.23	158355400	7426	17.28	21450	21550	21050	27950	15050	21500	21324.45	5.13	0	-2536	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4813	4.19	0.69	12	0.03	5114.00	31267.00	33100	20221202	-35.20	19710	20231006	8.83	30750	-30.24	20230203	19710	8.83	20231006	33100	-35.20	20221202	19710	8.83	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
145	20231107	090939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-350	5	-1.63	31598750	1486	3.46	21450	21450	21050	27950	15050	21500	21264.30	5.13	0	-623	22100	21800	21200	20900	20300	21950	21050	22	6450	100	15480	50	1	22437330	4745	4.14	0.68	12	0.01	5114.00	31267.00	33100	20221202	-36.10	19710	20231006	7.31	30750	-31.22	20230203	19710	7.31	20231006	33100	-36.10	20221202	19710	7.31	20231006	0.40	N	284740	100	22 억		1150929	N	N	4	N	00	N
146	20231106	160928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	900	2	4.37	907155700	42831	235.53	20600	21500	20600	26750	14450	20600	21179.87	5.10	0	7099	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4824	4.20	0.69	12	0.19	5114.00	31267.00	33100	20221202	-35.05	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	33100	-35.05	20221202	19710	9.08	20231006	0.39	Y	284740	100	22 억		1144546	N	N	4	N	00	N
147	20231106	150935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	750	2	3.64	821823150	38858	213.68	20600	21500	20600	26750	14450	20600	21149.39	5.10	0	6181	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4790	4.17	0.68	12	0.17	5114.00	31267.00	33100	20221202	-35.50	19710	20231006	8.32	30750	-30.57	20230203	19710	8.32	20231006	33100	-35.50	20221202	19710	8.32	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
148	20231106	140930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	900	2	4.37	763534300	36124	198.65	20600	21500	20600	26750	14450	20600	21136.48	5.10	0	6592	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4824	4.20	0.69	12	0.16	5114.00	31267.00	33100	20221202	-35.05	19710	20231006	9.08	30750	-30.08	20230203	19710	9.08	20231006	33100	-35.05	20221202	19710	9.08	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
149	20231106	130939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	750	2	3.64	649526100	30795	169.34	20600	21350	20600	26750	14450	20600	21091.93	5.10	0	7997	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4790	4.17	0.68	12	0.14	5114.00	31267.00	33100	20221202	-35.50	19710	20231006	8.32	30750	-30.57	20230203	19710	8.32	20231006	33100	-35.50	20221202	19710	8.32	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
150	20231106	120937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	700	2	3.40	546769600	25967	142.79	20600	21350	20600	26750	14450	20600	21056.33	5.10	0	7397	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4779	4.17	0.68	12	0.12	5114.00	31267.00	33100	20221202	-35.65	19710	20231006	8.07	30750	-30.73	20230203	19710	8.07	20231006	33100	-35.65	20221202	19710	8.07	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
151	20231106	110933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	600	2	2.91	375906400	17924	98.56	20600	21300	20600	26750	14450	20600	20972.24	5.10	0	7677	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4757	4.15	0.68	12	0.08	5114.00	31267.00	33100	20221202	-35.95	19710	20231006	7.56	30750	-31.06	20230203	19710	7.56	20231006	33100	-35.95	20221202	19710	7.56	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
152	20231106	100909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20950	350	2	1.70	194852100	9327	51.29	20600	21050	20600	26750	14450	20600	20891.19	5.10	0	3946	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4701	4.10	0.67	12	0.04	5114.00	31267.00	33100	20221202	-36.71	19710	20231006	6.29	30750	-31.87	20230203	19710	6.29	20231006	33100	-36.71	20221202	19710	6.29	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
153	20231106	090934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	150	2	0.73	49875000	2406	13.23	20600	20950	20600	26750	14450	20600	20729.43	5.10	0	773	21000	20800	20600	20400	20200	20700	20300	22	6150	100	14830	50	1	22437330	4656	4.06	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.31	19710	20231006	5.28	30750	-32.52	20230203	19710	5.28	20231006	33100	-37.31	20221202	19710	5.28	20231006	0.39	Y	284740	100	22 억		1144546	N	N	1876	N	00	N
154	20231103	160922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	0	3	0.00	374486550	18170	84.78	20800	20800	20400	26750	14450	20600	20610.16	5.08	0	5156	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4622	4.03	0.66	12	0.08	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1876	N	00	N
155	20231103	150917	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	50	2	0.24	344770200	16728	78.05	20800	20800	20400	26750	14450	20600	20610.37	5.08	0	4794	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4633	4.04	0.66	12	0.07	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
156	20231103	140918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	50	2	0.24	276323500	13407	62.55	20800	20800	20400	26750	14450	20600	20610.39	5.08	0	3597	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4633	4.04	0.66	12	0.06	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
157	20231103	130918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	50	2	0.24	222858000	10824	50.50	20800	20800	20400	26750	14450	20600	20589.25	5.08	0	2611	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4633	4.04	0.66	12	0.05	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
158	20231103	120916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	100	2	0.49	182406500	8866	41.37	20800	20800	20400	26750	14450	20600	20573.71	5.08	0	1720	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4645	4.05	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.46	19710	20231006	5.02	30750	-32.68	20230203	19710	5.02	20231006	33100	-37.46	20221202	19710	5.02	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
159	20231103	110925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-50	5	-0.24	105221150	5125	23.91	20800	20800	20400	26750	14450	20600	20530.96	5.08	0	763	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4611	4.02	0.66	12	0.02	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
160	20231103	100906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-50	5	-0.24	47550600	2311	10.78	20800	20800	20400	26750	14450	20600	20575.77	5.08	0	446	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4611	4.02	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
161	20231103	090912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	50	2	0.24	11568500	562	2.62	20800	20800	20400	26750	14450	20600	20584.52	5.08	0	353	21100	20850	20650	20400	20200	20750	20300	22	6150	100	14830	50	1	22437330	4633	4.04	0.66	12	0.00	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.39	Y	284740	100	22 억		1139290	N	N	1093	N	00	N
162	20231102	160912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	-50	5	-0.24	440757550	21415	107.47	20800	20900	20450	26800	14500	20650	20581.71	5.09	0	-4523	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4622	4.03	0.66	12	0.10	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.39	Y	284740	100	22 억		1141797	N	N	1093	N	00	N
163	20231102	150922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	392308200	19061	95.65	20800	20900	20450	26800	14500	20650	20581.72	5.09	0	-4763	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4600	4.01	0.66	12	0.08	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
164	20231102	140908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-100	5	-0.48	350062300	17001	85.32	20800	20900	20450	26800	14500	20650	20590.69	5.09	0	-4496	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4611	4.02	0.66	12	0.08	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
165	20231102	130911	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	312360000	15162	76.09	20800	20900	20450	26800	14500	20650	20601.50	5.09	0	-4199	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4600	4.01	0.66	12	0.07	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
166	20231102	120909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-100	5	-0.48	277787350	13478	67.64	20800	20900	20450	26800	14500	20650	20610.43	5.09	0	-4127	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4611	4.02	0.66	12	0.06	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
167	20231102	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	237980950	11540	57.91	20800	20900	20450	26800	14500	20650	20622.27	5.09	0	-3784	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4600	4.01	0.66	12	0.05	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
168	20231102	100908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	-50	5	-0.24	171791850	8322	41.76	20800	20900	20450	26800	14500	20650	20643.10	5.09	0	-3476	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4622	4.03	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
169	20231102	090915	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	100	2	0.48	44569100	2143	10.75	20800	20900	20700	26800	14500	20650	20797.53	5.09	0	-174	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4656	4.06	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.31	19710	20231006	5.28	30750	-32.52	20230203	19710	5.28	20231006	33100	-37.31	20221202	19710	5.28	20231006	0.39	Y	284740	100	22 억		1141797	N	N	3238	N	00	N
170	20231101	160905	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	300	2	1.47	408122600	19836	108.60	20350	20700	20250	26450	14250	20350	20574.84	5.07	0	1276	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4633	4.04	0.66	12	0.09	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.40	Y	284740	100	22 억		1138173	N	N	3238	N	00	N
171	20231101	150906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	300	2	1.47	363087450	17655	96.66	20350	20700	20250	26450	14250	20350	20565.70	5.07	0	1121	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4633	4.04	0.66	12	0.08	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
172	20231101	140858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	250	2	1.23	242962000	11828	64.76	20350	20700	20250	26450	14250	20350	20541.26	5.07	0	1221	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4622	4.03	0.66	12	0.05	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
173	20231101	130905	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	200	2	0.98	143933550	7022	38.45	20350	20600	20250	26450	14250	20350	20497.51	5.07	0	849	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4611	4.02	0.66	12	0.03	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
174	20231101	120926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	200	2	0.98	115800250	5653	30.95	20350	20600	20250	26450	14250	20350	20484.74	5.07	0	785	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4611	4.02	0.66	12	0.03	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
175	20231101	110933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	50	2	0.25	85862550	4196	22.97	20350	20600	20250	26450	14250	20350	20462.95	5.07	0	299	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4577	3.99	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
176	20231101	100919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	150	2	0.74	52317500	2557	14.00	20350	20600	20250	26450	14250	20350	20460.50	5.07	0	488	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4600	4.01	0.66	12	0.01	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N
177	20231101	090920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	100	2	0.49	9001400	441	2.41	20350	20500	20250	26450	14250	20350	20411.34	5.07	0	71	20850	20600	20400	20150	19950	20500	20050	22	6100	100	14650	50	1	22437330	4588	4.00	0.65	12	0.00	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.40	Y	284740	100	22 억		1138173	N	N	2576	N	00	N