KissMeData/035720/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	160442	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	0	3	0.00	78434768700	1557426	121.28	50200	50900	50000	65600	35400	50500	50361.63	25.97	0	-4365	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224470	16.63	2.25	12	0.35	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.60	N	035720	100	444 억		115452885	N	N	478	N	00	N
3	20231130	150442	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	-100	5	-0.20	48451166600	963594	75.04	50200	50900	50000	65600	35400	50500	50281.65	25.97	0	-57364	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224026	16.60	2.25	12	0.22	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
4	20231130	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	0	3	0.00	41593351500	827492	64.44	50200	50900	50000	65600	35400	50500	50264.26	25.97	0	-57315	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224470	16.63	2.25	12	0.19	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
5	20231130	130439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-400	5	-0.79	33803107600	672811	52.39	50200	50900	50000	65600	35400	50500	50241.48	25.97	0	-52486	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	222692	16.50	2.23	12	0.15	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
6	20231130	120447	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-400	5	-0.79	28868438400	574210	44.72	50200	50900	50000	65600	35400	50500	50274.92	25.97	0	-46766	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	222692	16.50	2.23	12	0.13	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
7	20231130	110443	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	-100	5	-0.20	21834574900	434148	33.81	50200	50900	50100	65600	35400	50500	50292.77	25.97	0	-42019	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224026	16.60	2.25	12	0.10	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
8	20231130	100438	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	-100	5	-0.20	14584668300	289809	22.57	50200	50900	50100	65600	35400	50500	50324.90	25.97	0	-19997	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224026	16.60	2.25	12	0.07	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
9	20231130	090440	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	0	3	0.00	2177000900	43180	3.36	50200	50900	50200	65600	35400	50500	50416.23	25.97	0	-1605	51833	51166	50633	49966	49433	50900	49700	445	15100	100	38380	100	1	444495970	224470	16.63	2.25	12	0.01	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.60	N	035720	100	444 억		115452885	N	N	3511	N	00	N
10	20231129	160438	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	-600	5	-1.17	64774104000	1276630	89.68	50800	51300	50100	66400	35800	51100	50738.69	25.97	0	-92828	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	224470	16.63	2.25	12	0.29	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.61	N	035720	100	444 억		115446580	N	N	3511	N	00	N
11	20231129	150441	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	-400	5	-0.78	56782390100	1118568	78.58	50800	51300	50100	66400	35800	51100	50763.46	25.97	0	-116609	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	225359	16.69	2.26	12	0.25	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
12	20231129	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	-200	5	-0.39	47156621100	929119	65.27	50800	51300	50100	66400	35800	51100	50754.11	25.97	0	-84624	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	226248	16.76	2.27	12	0.21	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
13	20231129	130441	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	-300	5	-0.59	41096773800	810028	56.90	50800	51300	50100	66400	35800	51100	50734.99	25.97	0	-76719	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	225804	16.73	2.26	12	0.18	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
14	20231129	120441	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51000	-100	5	-0.20	34872444500	687766	48.31	50800	51300	50100	66400	35800	51100	50703.92	25.97	0	-61580	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	226693	16.79	2.27	12	0.15	3037.00	22447.00	71300	20230209	-28.47	37300	20231027	36.73	71300	-28.47	20230209	37300	36.73	20231027	71300	-28.47	20230209	37300	36.73	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
15	20231129	110440	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	-300	5	-0.59	26036974700	514766	36.16	50800	51000	50100	66400	35800	51100	50580.18	25.97	0	-54072	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	225804	16.73	2.26	12	0.12	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
16	20231129	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	-300	5	-0.59	20271501400	401216	28.18	50800	50900	50100	66400	35800	51100	50525.10	25.97	0	-56804	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	225804	16.73	2.26	12	0.09	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
17	20231129	090436	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	-700	5	-1.37	5289978300	104723	7.36	50800	50900	50100	66400	35800	51100	50513.79	25.97	0	-47161	52100	51600	50700	50200	49300	51850	50450	445	15300	100	38830	100	1	444495970	224026	16.60	2.25	12	0.02	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.61	N	035720	100	444 억		115446580	N	N	111	N	00	N
18	20231128	160439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	51100	1250	2	2.51	71381728600	1411752	95.37	50000	51200	49800	64800	34900	49850	50561.80	25.93	0	89776	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	227137	16.83	2.28	12	0.32	3037.00	22447.00	71300	20230209	-28.33	37300	20231027	37.00	71300	-28.33	20230209	37300	37.00	20231027	71300	-28.33	20230209	37300	37.00	20231027	0.61	N	035720	100	444 억		115258572	N	N	111	N	00	N
19	20231128	150411	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50900	1050	2	2.11	58784908600	1165005	78.70	50000	51000	49800	64800	34900	49850	50459.47	25.93	0	106456	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	226248	16.76	2.27	12	0.26	3037.00	22447.00	71300	20230209	-28.61	37300	20231027	36.46	71300	-28.61	20230209	37300	36.46	20231027	71300	-28.61	20230209	37300	36.46	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
20	20231128	140438	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50800	950	2	1.91	44032233700	874882	59.10	50000	50800	49800	64800	34900	49850	50329.90	25.93	0	129513	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	225804	16.73	2.26	12	0.20	3037.00	22447.00	71300	20230209	-28.75	37300	20231027	36.19	71300	-28.75	20230209	37300	36.19	20231027	71300	-28.75	20230209	37300	36.19	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
21	20231128	130436	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	650	2	1.30	30803142400	613478	41.44	50000	50600	49800	64800	34900	49850	50211.28	25.93	0	61896	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	224470	16.63	2.25	12	0.14	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
22	20231128	120436	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	550	2	1.10	24934857100	497102	33.58	50000	50600	49800	64800	34900	49850	50161.09	25.93	0	64746	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	224026	16.60	2.25	12	0.11	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
23	20231128	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50200	350	2	0.70	21967891400	438174	29.60	50000	50600	49800	64800	34900	49850	50135.76	25.93	0	63650	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	223137	16.53	2.24	12	0.10	3037.00	22447.00	71300	20230209	-29.59	37300	20231027	34.58	71300	-29.59	20230209	37300	34.58	20231027	71300	-29.59	20230209	37300	34.58	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
24	20231128	100437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	250	2	0.50	17082913100	340834	23.02	50000	50600	49800	64800	34900	49850	50121.74	25.93	0	54291	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	222692	16.50	2.23	12	0.08	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
25	20231128	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	450	2	0.90	3544631150	70743	4.78	50000	50300	49950	64800	34900	49850	50109.52	25.93	0	23799	51750	50800	50050	49100	48350	50425	48725	445	14950	100	37880	100	1	444495970	223581	16.56	2.24	12	0.02	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.61	N	035720	100	444 억		115258572	N	N	4595	N	00	N
26	20231127	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49850	-650	5	-1.29	73589653950	1471056	145.48	50800	51000	49300	65600	35400	50500	50025.28	25.93	40449	-154	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	221581	16.41	2.22	12	0.33	3037.00	22447.00	71300	20230209	-30.08	37300	20231027	33.65	71300	-30.08	20230209	37300	33.65	20231027	71300	-30.08	20230209	37300	33.65	20231027	0.61	N	035720	100	444 억		115277996	N	N	4595	N	00	N
27	20231127	150435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49850	-650	5	-1.29	68399437300	1366994	135.18	50800	51000	49300	65600	35400	50500	50036.35	25.93	40449	-1749	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	221581	16.41	2.22	12	0.31	3037.00	22447.00	71300	20230209	-30.08	37300	20231027	33.65	71300	-30.08	20230209	37300	33.65	20231027	71300	-30.08	20230209	37300	33.65	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
28	20231127	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49700	-800	5	-1.58	61522040200	1228931	121.53	50800	51000	49300	65600	35400	50500	50061.39	25.93	40449	-12874	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	220914	16.36	2.21	12	0.28	3037.00	22447.00	71300	20230209	-30.29	37300	20231027	33.24	71300	-30.29	20230209	37300	33.24	20231027	71300	-30.29	20230209	37300	33.24	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
29	20231127	130437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49600	-900	5	-1.78	48841399500	973534	96.27	50800	51000	49550	65600	35400	50500	50169.14	25.93	40449	-27223	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	220470	16.33	2.21	12	0.22	3037.00	22447.00	71300	20230209	-30.43	37300	20231027	32.98	71300	-30.43	20230209	37300	32.98	20231027	71300	-30.43	20230209	37300	32.98	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
30	20231127	120437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49900	-600	5	-1.19	38707224650	769616	76.11	50800	51000	49800	65600	35400	50500	50294.17	25.93	40449	-48559	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	50	1	444495970	221803	16.43	2.22	12	0.17	3037.00	22447.00	71300	20230209	-30.01	37300	20231027	33.78	71300	-30.01	20230209	37300	33.78	20231027	71300	-30.01	20230209	37300	33.78	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
31	20231127	110431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-400	5	-0.79	28062318400	556498	55.03	50800	51000	50100	65600	35400	50500	50426.61	25.93	40449	-20661	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	222692	16.50	2.23	12	0.13	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
32	20231127	100430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	-200	5	-0.40	21098987100	417970	41.33	50800	51000	50100	65600	35400	50500	50479.66	25.93	40449	-2097	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	223581	16.56	2.24	12	0.09	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
33	20231127	090431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	100	2	0.20	3819891000	75220	7.44	50800	51000	50500	65600	35400	50500	50783.35	25.93	40449	-7302	51366	50932	50466	50032	49566	51150	50250	445	15100	100	38380	100	1	444495970	224915	16.66	2.25	12	0.02	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.61	N	035720	100	444 억		115277996	N	N	7618	N	00	N
34	20231124	160427	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	200	2	0.40	50540734200	1003596	71.96	50400	50900	50000	65300	35300	50300	50359.48	25.98	-975	-54868	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	224470	16.63	2.25	12	0.23	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.63	N	035720	100	444 억		115477401	N	N	7618	N	00	N
35	20231124	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	100	2	0.20	43740606900	868828	62.30	50400	50900	50000	65300	35300	50300	50344.38	25.98	-975	-29256	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	224026	16.60	2.25	12	0.20	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
36	20231124	140434	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	200	2	0.40	34739745200	690643	49.52	50400	50900	50000	65300	35300	50300	50300.58	25.98	-975	-23137	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	224470	16.63	2.25	12	0.16	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
37	20231124	130432	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-200	5	-0.40	27940435500	555218	39.81	50400	50900	50000	65300	35300	50300	50323.36	25.98	-975	-19599	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	222692	16.50	2.23	12	0.12	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
38	20231124	120435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-200	5	-0.40	24897378400	494569	35.46	50400	50900	50000	65300	35300	50300	50341.57	25.98	-975	-17523	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	222692	16.50	2.23	12	0.11	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
39	20231124	110433	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50200	-100	5	-0.20	21750934600	431797	30.96	50400	50900	50000	65300	35300	50300	50373.06	25.98	-975	-19549	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	223137	16.53	2.24	12	0.10	3037.00	22447.00	71300	20230209	-29.59	37300	20231027	34.58	71300	-29.59	20230209	37300	34.58	20231027	71300	-29.59	20230209	37300	34.58	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
40	20231124	100431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-200	5	-0.40	16582037300	328964	23.59	50400	50900	50000	65300	35300	50300	50406.84	25.98	-975	-21756	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	222692	16.50	2.23	12	0.07	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
41	20231124	090431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50600	300	2	0.60	3532469900	69694	5.00	50400	50900	50400	65300	35300	50300	50685.42	25.98	-975	5438	51166	50732	50166	49732	49166	50450	49450	445	15000	100	38220	100	1	444495970	224915	16.66	2.25	12	0.02	3037.00	22447.00	71300	20230209	-29.03	37300	20231027	35.66	71300	-29.03	20230209	37300	35.66	20231027	71300	-29.03	20230209	37300	35.66	20231027	0.63	N	035720	100	444 억		115477401	N	N	4478	N	00	N
42	20231123	160426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	0	3	0.00	69560633550	1385754	56.15	50400	50600	49600	65300	35300	50300	50196.84	25.98	0	49704	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	223581	16.56	2.24	12	0.31	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.65	N	035720	100	444 억		115495585	N	N	4478	N	00	N
43	20231123	150441	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	200	2	0.40	63376458550	1263060	51.18	50400	50600	49600	65300	35300	50300	50176.91	25.98	0	52383	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	224470	16.63	2.25	12	0.28	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
44	20231123	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	0	3	0.00	54149784250	1079865	43.76	50400	50600	49600	65300	35300	50300	50144.94	25.98	0	8603	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	223581	16.56	2.24	12	0.24	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
45	20231123	130437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50100	-200	5	-0.40	47938430850	956139	38.74	50400	50600	49600	65300	35300	50300	50137.49	25.98	0	-23438	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	222692	16.50	2.23	12	0.22	3037.00	22447.00	71300	20230209	-29.73	37300	20231027	34.32	71300	-29.73	20230209	37300	34.32	20231027	71300	-29.73	20230209	37300	34.32	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
46	20231123	120432	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	0	3	0.00	41788007350	833692	33.78	50400	50600	49600	65300	35300	50300	50124.01	25.98	0	-56848	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	223581	16.56	2.24	12	0.19	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
47	20231123	110440	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50500	200	2	0.40	32463242050	648677	26.28	50400	50600	49600	65300	35300	50300	50045.26	25.98	0	-52927	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	224470	16.63	2.25	12	0.15	3037.00	22447.00	71300	20230209	-29.17	37300	20231027	35.39	71300	-29.17	20230209	37300	35.39	20231027	71300	-29.17	20230209	37300	35.39	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
48	20231123	100433	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50000	-300	5	-0.60	24003163550	480250	19.46	50400	50600	49600	65300	35300	50300	49980.47	25.98	0	-45929	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	100	1	444495970	222248	16.46	2.23	12	0.11	3037.00	22447.00	71300	20230209	-29.87	37300	20231027	34.05	71300	-29.87	20230209	37300	34.05	20231027	71300	-29.87	20230209	37300	34.05	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
49	20231123	090429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49950	-350	5	-0.70	5164740900	103008	4.17	50400	50600	49800	65300	35300	50300	50139.01	25.98	0	-20398	52600	51450	49850	48700	47100	52025	49275	445	15000	100	38220	50	1	444495970	222026	16.45	2.23	12	0.02	3037.00	22447.00	71300	20230209	-29.94	37300	20231027	33.91	71300	-29.94	20230209	37300	33.91	20231027	71300	-29.94	20230209	37300	33.91	20231027	0.65	N	035720	100	444 억		115495585	N	N	3499	N	00	N
50	20231122	160417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50300	1050	2	2.13	122198948300	2451691	98.74	48750	51000	48250	64000	34500	49250	49841.87	25.95	0	200558	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	100	1	444495970	223581	16.56	2.24	12	0.55	3037.00	22447.00	71300	20230209	-29.45	37300	20231027	34.85	71300	-29.45	20230209	37300	34.85	20231027	71300	-29.45	20230209	37300	34.85	20231027	0.65	N	035720	100	444 억		115329592	N	N	3499	N	00	N
51	20231122	150426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50400	1150	2	2.34	115910809200	2326684	93.70	48750	51000	48250	64000	34500	49250	49818.06	25.95	0	173778	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	100	1	444495970	224026	16.60	2.25	12	0.52	3037.00	22447.00	71300	20230209	-29.31	37300	20231027	35.12	71300	-29.31	20230209	37300	35.12	20231027	71300	-29.31	20230209	37300	35.12	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
52	20231122	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	50700	1450	2	2.94	93344032200	1881321	75.77	48750	50900	48250	64000	34500	49250	49616.25	25.95	0	117348	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	100	1	444495970	225359	16.69	2.26	12	0.42	3037.00	22447.00	71300	20230209	-28.89	37300	20231027	35.92	71300	-28.89	20230209	37300	35.92	20231027	71300	-28.89	20230209	37300	35.92	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
53	20231122	130435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49950	700	2	1.42	61933743000	1258191	50.67	48750	50000	48250	64000	34500	49250	49224.43	25.95	0	41541	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	50	1	444495970	222026	16.45	2.23	12	0.28	3037.00	22447.00	71300	20230209	-29.94	37300	20231027	33.91	71300	-29.94	20230209	37300	33.91	20231027	71300	-29.94	20230209	37300	33.91	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
54	20231122	120437	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49550	300	2	0.61	46095553300	940205	37.87	48750	49650	48250	64000	34500	49250	49027.10	25.95	0	-21103	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	50	1	444495970	220248	16.32	2.21	12	0.21	3037.00	22447.00	71300	20230209	-30.50	37300	20231027	32.84	71300	-30.50	20230209	37300	32.84	20231027	71300	-30.50	20230209	37300	32.84	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
55	20231122	110452	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49350	100	2	0.20	33512258150	686072	27.63	48750	49500	48250	64000	34500	49250	48846.48	25.95	0	-20832	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	50	1	444495970	219359	16.25	2.20	12	0.15	3037.00	22447.00	71300	20230209	-30.79	37300	20231027	32.31	71300	-30.79	20230209	37300	32.31	20231027	71300	-30.79	20230209	37300	32.31	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
56	20231122	100442	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48450	-800	5	-1.62	19082197500	392754	15.82	48750	49050	48250	64000	34500	49250	48585.38	25.95	0	-11112	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	50	1	444495970	215358	15.95	2.16	12	0.09	3037.00	22447.00	71300	20230209	-32.05	37300	20231027	29.89	71300	-32.05	20230209	37300	29.89	20231027	71300	-32.05	20230209	37300	29.89	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
57	20231122	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48800	-450	5	-0.91	2944360350	60331	2.43	48750	49050	48500	64000	34500	49250	48802.37	25.95	0	-8105	50350	49800	49050	48500	47750	50075	48775	445	14750	100	37430	50	1	444495970	216914	16.07	2.17	12	0.01	3037.00	22447.00	71300	20230209	-31.56	37300	20231027	30.83	71300	-31.56	20230209	37300	30.83	20231027	71300	-31.56	20230209	37300	30.83	20231027	0.65	N	035720	100	444 억		115329592	N	N	575	N	00	N
58	20231121	160423	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49250	1450	2	3.03	121683575500	2470654	265.79	48300	49600	48300	62100	33500	47800	49251.59	25.87	0	353737	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	218914	16.22	2.19	12	0.56	3037.00	22447.00	71300	20230209	-30.93	37300	20231027	32.04	71300	-30.93	20230209	37300	32.04	20231027	71300	-30.93	20230209	37300	32.04	20231027	0.65	N	035720	100	444 억		114968997	N	N	388	N	00	N
59	20231121	150424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49350	1550	2	3.24	114054829750	2315721	249.12	48300	49600	48300	62100	33500	47800	49252.42	25.87	0	306465	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	219359	16.25	2.20	12	0.52	3037.00	22447.00	71300	20230209	-30.79	37300	20231027	32.31	71300	-30.79	20230209	37300	32.31	20231027	71300	-30.79	20230209	37300	32.31	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
60	20231121	140417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49400	1600	2	3.35	101546377400	2062677	221.90	48300	49600	48300	62100	33500	47800	49230.40	25.87	0	233525	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	219581	16.27	2.20	12	0.46	3037.00	22447.00	71300	20230209	-30.72	37300	20231027	32.44	71300	-30.72	20230209	37300	32.44	20231027	71300	-30.72	20230209	37300	32.44	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
61	20231121	130417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49300	1500	2	3.14	93317859150	1896034	203.97	48300	49600	48300	62100	33500	47800	49217.42	25.87	0	201480	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	219137	16.23	2.20	12	0.43	3037.00	22447.00	71300	20230209	-30.86	37300	20231027	32.17	71300	-30.86	20230209	37300	32.17	20231027	71300	-30.86	20230209	37300	32.17	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
62	20231121	120416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49250	1450	2	3.03	87333385500	1774509	190.90	48300	49600	48300	62100	33500	47800	49215.55	25.87	0	179908	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	218914	16.22	2.19	12	0.40	3037.00	22447.00	71300	20230209	-30.93	37300	20231027	32.04	71300	-30.93	20230209	37300	32.04	20231027	71300	-30.93	20230209	37300	32.04	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
63	20231121	110416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49400	1600	2	3.35	76258314500	1550201	166.77	48300	49600	48300	62100	33500	47800	49192.56	25.87	0	141945	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	219581	16.27	2.20	12	0.35	3037.00	22447.00	71300	20230209	-30.72	37300	20231027	32.44	71300	-30.72	20230209	37300	32.44	20231027	71300	-30.72	20230209	37300	32.44	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
64	20231121	100407	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	49450	1650	2	3.45	62781838150	1276513	137.33	48300	49600	48300	62100	33500	47800	49182.33	25.87	0	126772	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	219803	16.28	2.20	12	0.29	3037.00	22447.00	71300	20230209	-30.65	37300	20231027	32.57	71300	-30.65	20230209	37300	32.57	20231027	71300	-30.65	20230209	37300	32.57	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
65	20231121	090412	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48500	700	2	1.46	6661368700	137008	14.74	48300	48900	48300	62100	33500	47800	48620.47	25.87	0	29342	48800	48300	47650	47150	46500	48550	47400	445	14300	100	36320	50	1	444495970	215581	15.97	2.16	12	0.03	3037.00	22447.00	71300	20230209	-31.98	37300	20231027	30.03	71300	-31.98	20230209	37300	30.03	20231027	71300	-31.98	20230209	37300	30.03	20231027	0.65	N	035720	100	444 억		114968997	N	N	341	N	00	N
66	20231120	160413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47800	300	2	0.63	43967492600	919887	80.39	47250	48150	47000	61700	33250	47500	47796.76	25.83	0	69736	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212469	15.74	2.13	12	0.21	3037.00	22447.00	71300	20230209	-32.96	37300	20231027	28.15	71300	-32.96	20230209	37300	28.15	20231027	71300	-32.96	20230209	37300	28.15	20231027	0.65	N	035720	100	444 억		114814895	N	N	341	N	00	N
67	20231120	150416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47900	400	2	0.84	39284522900	822018	71.84	47250	48150	47000	61700	33250	47500	47790.50	25.83	0	59015	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212914	15.77	2.13	12	0.18	3037.00	22447.00	71300	20230209	-32.82	37300	20231027	28.42	71300	-32.82	20230209	37300	28.42	20231027	71300	-32.82	20230209	37300	28.42	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
68	20231120	140417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47950	450	2	0.95	33480359150	701005	61.26	47250	48150	47000	61700	33250	47500	47760.68	25.83	0	35602	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	213136	15.79	2.14	12	0.16	3037.00	22447.00	71300	20230209	-32.75	37300	20231027	28.55	71300	-32.75	20230209	37300	28.55	20231027	71300	-32.75	20230209	37300	28.55	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
69	20231120	130414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47800	300	2	0.63	29011092600	607740	53.11	47250	48150	47000	61700	33250	47500	47736.20	25.83	0	25047	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212469	15.74	2.13	12	0.14	3037.00	22447.00	71300	20230209	-32.96	37300	20231027	28.15	71300	-32.96	20230209	37300	28.15	20231027	71300	-32.96	20230209	37300	28.15	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
70	20231120	120414	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47850	350	2	0.74	26116431800	547210	47.82	47250	48150	47000	61700	33250	47500	47726.71	25.83	0	18261	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212691	15.76	2.13	12	0.12	3037.00	22447.00	71300	20230209	-32.89	37300	20231027	28.28	71300	-32.89	20230209	37300	28.28	20231027	71300	-32.89	20230209	37300	28.28	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
71	20231120	110413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47850	350	2	0.74	22064198050	462609	40.43	47250	48150	47000	61700	33250	47500	47695.32	25.83	0	6438	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212691	15.76	2.13	12	0.10	3037.00	22447.00	71300	20230209	-32.89	37300	20231027	28.28	71300	-32.89	20230209	37300	28.28	20231027	71300	-32.89	20230209	37300	28.28	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
72	20231120	100412	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47850	350	2	0.74	14784958500	309827	27.08	47250	48150	47000	61700	33250	47500	47720.36	25.83	0	16703	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	212691	15.76	2.13	12	0.07	3037.00	22447.00	71300	20230209	-32.89	37300	20231027	28.28	71300	-32.89	20230209	37300	28.28	20231027	71300	-32.89	20230209	37300	28.28	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
73	20231120	090415	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47450	-50	5	-0.11	1658980850	35088	3.07	47250	47500	47000	61700	33250	47500	47277.78	25.83	0	7011	48566	48032	47616	47082	46666	47825	46875	445	14200	100	36100	50	1	444495970	210913	15.62	2.11	12	0.01	3037.00	22447.00	71300	20230209	-33.45	37300	20231027	27.21	71300	-33.45	20230209	37300	27.21	20231027	71300	-33.45	20230209	37300	27.21	20231027	0.65	N	035720	100	444 억		114814895	N	N	4	N	00	N
74	20231117	160423	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47500	-700	5	-1.45	54171743700	1137694	72.69	48150	48150	47200	62600	33750	48200	47614.93	25.80	17532	-62802	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	211136	15.64	2.12	12	0.26	3037.00	22447.00	71300	20230209	-33.38	37300	20231027	27.35	71300	-33.38	20230209	37300	27.35	20231027	71300	-33.38	20230209	37300	27.35	20231027	0.67	N	035720	100	444 억		114699338	N	N	4	N	00	N
75	20231117	150426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47350	-850	5	-1.76	49616780250	1041638	66.55	48150	48150	47200	62600	33750	48200	47632.77	25.80	17532	-59294	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	210469	15.59	2.11	12	0.23	3037.00	22447.00	71300	20230209	-33.59	37300	20231027	26.94	71300	-33.59	20230209	37300	26.94	20231027	71300	-33.59	20230209	37300	26.94	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
76	20231117	140425	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47450	-750	5	-1.56	42102605300	882951	56.41	48150	48150	47300	62600	33750	48200	47683.26	25.80	17532	-54763	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	210913	15.62	2.11	12	0.20	3037.00	22447.00	71300	20230209	-33.45	37300	20231027	27.21	71300	-33.45	20230209	37300	27.21	20231027	71300	-33.45	20230209	37300	27.21	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
77	20231117	130423	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47500	-700	5	-1.45	35087142300	734955	46.96	48150	48150	47450	62600	33750	48200	47739.78	25.80	17532	-17010	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	211136	15.64	2.12	12	0.17	3037.00	22447.00	71300	20230209	-33.38	37300	20231027	27.35	71300	-33.38	20230209	37300	27.35	20231027	71300	-33.38	20230209	37300	27.35	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
78	20231117	120422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47650	-550	5	-1.14	31285898050	655091	41.86	48150	48150	47450	62600	33750	48200	47757.28	25.80	17532	-1466	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	211802	15.69	2.12	12	0.15	3037.00	22447.00	71300	20230209	-33.17	37300	20231027	27.75	71300	-33.17	20230209	37300	27.75	20231027	71300	-33.17	20230209	37300	27.75	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
79	20231117	110425	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47550	-650	5	-1.35	26915232550	563297	35.99	48150	48150	47450	62600	33750	48200	47780.71	25.80	17532	10919	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	211358	15.66	2.12	12	0.13	3037.00	22447.00	71300	20230209	-33.31	37300	20231027	27.48	71300	-33.31	20230209	37300	27.48	20231027	71300	-33.31	20230209	37300	27.48	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
80	20231117	100424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47950	-250	5	-0.52	20042711800	419138	26.78	48150	48150	47450	62600	33750	48200	47817.79	25.80	17532	30798	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	213136	15.79	2.14	12	0.09	3037.00	22447.00	71300	20230209	-32.75	37300	20231027	28.55	71300	-32.75	20230209	37300	28.55	20231027	71300	-32.75	20230209	37300	28.55	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
81	20231117	090425	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47950	-250	5	-0.52	2532529900	52703	3.37	48150	48150	47850	62600	33750	48200	48049.43	25.80	17532	1827	49166	48682	47766	47282	46366	48925	47525	445	14400	100	36630	50	1	444495970	213136	15.79	2.14	12	0.01	3037.00	22447.00	71300	20230209	-32.75	37300	20231027	28.55	71300	-32.75	20230209	37300	28.55	20231027	71300	-32.75	20230209	37300	28.55	20231027	0.67	N	035720	100	444 억		114699338	N	N	10	N	00	N
82	20231116	160422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-150	5	-0.31	67946217400	1425099	51.03	47400	48250	46850	62700	33850	48300	47677.70	25.83	0	10997	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	214025	15.85	2.15	12	0.32	3037.00	22447.00	71300	20230209	-32.47	37300	20231027	29.09	71300	-32.47	20230209	37300	29.09	20231027	71300	-32.47	20230209	37300	29.09	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
83	20231116	150422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48100	-200	5	-0.41	63174397900	1325891	47.48	47400	48250	46850	62700	33850	48300	47646.13	25.83	0	10939	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	213803	15.84	2.14	12	0.30	3037.00	22447.00	71300	20230209	-32.54	37300	20231027	28.95	71300	-32.54	20230209	37300	28.95	20231027	71300	-32.54	20230209	37300	28.95	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
84	20231116	140413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48050	-250	5	-0.52	58154694650	1221535	43.74	47400	48250	46850	62700	33850	48300	47607.17	25.83	0	3159	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	213580	15.82	2.14	12	0.27	3037.00	22447.00	71300	20230209	-32.61	37300	20231027	28.82	71300	-32.61	20230209	37300	28.82	20231027	71300	-32.61	20230209	37300	28.82	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
85	20231116	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	-150	5	-0.31	51797561150	1089387	39.01	47400	48250	46850	62700	33850	48300	47546.57	25.83	0	-2120	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	214025	15.85	2.15	12	0.25	3037.00	22447.00	71300	20230209	-32.47	37300	20231027	29.09	71300	-32.47	20230209	37300	29.09	20231027	71300	-32.47	20230209	37300	29.09	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
86	20231116	120423	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47750	-550	5	-1.14	39642146850	835958	29.93	47400	47850	46850	62700	33850	48300	47419.90	25.83	0	25906	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	212247	15.72	2.13	12	0.19	3037.00	22447.00	71300	20230209	-33.03	37300	20231027	28.02	71300	-33.03	20230209	37300	28.02	20231027	71300	-33.03	20230209	37300	28.02	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
87	20231116	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47450	-850	5	-1.76	30690507650	647876	23.20	47400	47800	46850	62700	33850	48300	47369.16	25.83	0	4119	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	210913	15.62	2.11	12	0.15	3037.00	22447.00	71300	20230209	-33.45	37300	20231027	27.21	71300	-33.45	20230209	37300	27.21	20231027	71300	-33.45	20230209	37300	27.21	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
88	20231116	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47350	-950	5	-1.97	9004094350	190945	6.84	47400	47400	46850	62700	33850	48300	47147.90	25.83	0	-1439	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	210469	15.59	2.11	12	0.04	3037.00	22447.00	71300	20230209	-33.59	37300	20231027	26.94	71300	-33.59	20230209	37300	26.94	20231027	71300	-33.59	20230209	37300	26.94	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
89	20231116	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48300	0	3	0.00	0	0	0.00	0	0	0	62700	33850	48300	0.00	25.83	0	0	49500	48900	47850	47250	46200	49200	47550	445	14400	100	36700	50	1	444495970	214692	15.90	2.15	12	0.00	3037.00	22447.00	71300	20230209	-32.26	37300	20231027	29.49	71300	-32.26	20230209	37300	29.49	20231027	71300	-32.26	20230209	37300	29.49	20231027	0.68	N	035720	100	444 억		114815387	N	N	16	N	00	N
90	20231115	160356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48300	1950	2	4.21	133154539050	2773340	161.41	47200	48450	46800	60200	32450	46350	48011.88	25.77	0	271531	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214692	15.90	2.15	12	0.62	3037.00	22447.00	71300	20230209	-32.26	37300	20231027	29.49	71300	-32.26	20230209	37300	29.49	20231027	71300	-32.26	20230209	37300	29.49	20231027	0.68	N	035720	100	444 억		114547098	N	N	16	N	00	N
91	20231115	150426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48300	1950	2	4.21	122476495750	2552213	148.54	47200	48450	46800	60200	32450	46350	47988.35	25.77	0	249281	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214692	15.90	2.15	12	0.57	3037.00	22447.00	71300	20230209	-32.26	37300	20231027	29.49	71300	-32.26	20230209	37300	29.49	20231027	71300	-32.26	20230209	37300	29.49	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
92	20231115	140428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48250	1900	2	4.10	106411250650	2219755	129.19	47200	48450	46800	60200	32450	46350	47938.29	25.77	0	249839	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214469	15.89	2.15	12	0.50	3037.00	22447.00	71300	20230209	-32.33	37300	20231027	29.36	71300	-32.33	20230209	37300	29.36	20231027	71300	-32.33	20230209	37300	29.36	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
93	20231115	130427	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48200	1850	2	3.99	98021275100	2045783	119.06	47200	48450	46800	60200	32450	46350	47913.82	25.77	0	232314	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214247	15.87	2.15	12	0.46	3037.00	22447.00	71300	20230209	-32.40	37300	20231027	29.22	71300	-32.40	20230209	37300	29.22	20231027	71300	-32.40	20230209	37300	29.22	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
94	20231115	120428	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48250	1900	2	4.10	90664945000	1893209	110.18	47200	48450	46800	60200	32450	46350	47889.56	25.77	0	237239	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214469	15.89	2.15	12	0.43	3037.00	22447.00	71300	20230209	-32.33	37300	20231027	29.36	71300	-32.33	20230209	37300	29.36	20231027	71300	-32.33	20230209	37300	29.36	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
95	20231115	110430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48350	2000	2	4.31	81137574600	1695831	98.70	47200	48450	46800	60200	32450	46350	47845.32	25.77	0	228786	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214914	15.92	2.15	12	0.38	3037.00	22447.00	71300	20230209	-32.19	37300	20231027	29.62	71300	-32.19	20230209	37300	29.62	20231027	71300	-32.19	20230209	37300	29.62	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
96	20231115	100429	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	48150	1800	2	3.88	54628876600	1146425	66.72	47200	48150	46800	60200	32450	46350	47651.51	25.77	0	159355	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	214025	15.85	2.15	12	0.26	3037.00	22447.00	71300	20230209	-32.47	37300	20231027	29.09	71300	-32.47	20230209	37300	29.09	20231027	71300	-32.47	20230209	37300	29.09	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
97	20231115	090424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	47250	900	2	1.94	9208304250	195391	11.37	47200	47350	46800	60200	32450	46350	47127.58	25.77	0	2854	47716	47032	46266	45582	44816	47375	45925	445	13850	100	35220	50	1	444495970	210024	15.56	2.10	12	0.04	3037.00	22447.00	71300	20230209	-33.73	37300	20231027	26.68	71300	-33.73	20230209	37300	26.68	20231027	71300	-33.73	20230209	37300	26.68	20231027	0.68	N	035720	100	444 억		114547098	N	N	3199	N	00	N
98	20231114	160420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	1350	2	3.00	79279391550	1711150	132.79	46150	46950	45500	58500	31500	45000	46332.03	25.79	-487	11757	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	206024	15.26	2.06	12	0.38	3037.00	22447.00	71300	20230209	-34.99	37300	20231027	24.26	71300	-34.99	20230209	37300	24.26	20231027	71300	-34.99	20230209	37300	24.26	20231027	0.70	N	035720	100	444 억		114639271	N	N	3199	N	00	N
99	20231114	150421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	1350	2	3.00	72928753950	1574151	122.16	46150	46950	45500	58500	31500	45000	46330.05	25.79	-487	21383	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	206024	15.26	2.06	12	0.35	3037.00	22447.00	71300	20230209	-34.99	37300	20231027	24.26	71300	-34.99	20230209	37300	24.26	20231027	71300	-34.99	20230209	37300	24.26	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
100	20231114	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46300	1300	2	2.89	65020985700	1403399	108.91	46150	46950	45500	58500	31500	45000	46332.32	25.79	-487	45256	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	205802	15.25	2.06	12	0.32	3037.00	22447.00	71300	20230209	-35.06	37300	20231027	24.13	71300	-35.06	20230209	37300	24.13	20231027	71300	-35.06	20230209	37300	24.13	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
101	20231114	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46250	1250	2	2.78	59344710900	1280846	99.40	46150	46950	45500	58500	31500	45000	46333.79	25.79	-487	43109	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	205579	15.23	2.06	12	0.29	3037.00	22447.00	71300	20230209	-35.13	37300	20231027	23.99	71300	-35.13	20230209	37300	23.99	20231027	71300	-35.13	20230209	37300	23.99	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
102	20231114	120422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	1350	2	3.00	54844567800	1183388	91.83	46150	46950	45500	58500	31500	45000	46346.87	25.79	-487	40068	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	206024	15.26	2.06	12	0.27	3037.00	22447.00	71300	20230209	-34.99	37300	20231027	24.26	71300	-34.99	20230209	37300	24.26	20231027	71300	-34.99	20230209	37300	24.26	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
103	20231114	110426	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	1350	2	3.00	46980093400	1013858	78.68	46150	46950	45500	58500	31500	45000	46339.67	25.79	-487	13993	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	206024	15.26	2.06	12	0.23	3037.00	22447.00	71300	20230209	-34.99	37300	20231027	24.26	71300	-34.99	20230209	37300	24.26	20231027	71300	-34.99	20230209	37300	24.26	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
104	20231114	100422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46200	1200	2	2.67	39446670700	850908	66.03	46150	46950	45500	58500	31500	45000	46360.42	25.79	-487	-241	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	205357	15.21	2.06	12	0.19	3037.00	22447.00	71300	20230209	-35.20	37300	20231027	23.86	71300	-35.20	20230209	37300	23.86	20231027	71300	-35.20	20230209	37300	23.86	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
105	20231114	090418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46350	1350	2	3.00	9969301100	215042	16.69	46150	46700	45500	58500	31500	45000	46368.10	25.79	-487	31770	47000	46000	45450	44450	43900	45725	44175	445	13500	100	34200	50	1	444495970	206024	15.26	2.06	12	0.05	3037.00	22447.00	71300	20230209	-34.99	37300	20231027	24.26	71300	-34.99	20230209	37300	24.26	20231027	71300	-34.99	20230209	37300	24.26	20231027	0.70	N	035720	100	444 억		114639271	N	N	3537	N	00	N
106	20231113	160416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45000	-650	5	-1.42	58315704550	1281494	64.76	45800	46450	44900	59300	32000	45650	45508.60	25.75	0	-888	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	200023	14.82	2.00	12	0.29	3037.00	22447.00	71300	20230209	-36.89	37300	20231027	20.64	71300	-36.89	20230209	37300	20.64	20231027	71300	-36.89	20230209	37300	20.64	20231027	0.70	N	035720	100	444 억		114459354	N	N	3537	N	00	N
107	20231113	150415	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45300	-350	5	-0.77	53155422350	1166988	58.97	45800	46450	44900	59300	32000	45650	45549.24	25.75	0	1754	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	201357	14.92	2.02	12	0.26	3037.00	22447.00	71300	20230209	-36.47	37300	20231027	21.45	71300	-36.47	20230209	37300	21.45	20231027	71300	-36.47	20230209	37300	21.45	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
108	20231113	140413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45300	-350	5	-0.77	45523401000	998713	50.47	45800	46450	44900	59300	32000	45650	45582.06	25.75	0	33637	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	201357	14.92	2.02	12	0.22	3037.00	22447.00	71300	20230209	-36.47	37300	20231027	21.45	71300	-36.47	20230209	37300	21.45	20231027	71300	-36.47	20230209	37300	21.45	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
109	20231113	130413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45150	-500	5	-1.10	42365594350	928977	46.95	45800	46450	44900	59300	32000	45650	45604.56	25.75	0	31192	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	200690	14.87	2.01	12	0.21	3037.00	22447.00	71300	20230209	-36.68	37300	20231027	21.05	71300	-36.68	20230209	37300	21.05	20231027	71300	-36.68	20230209	37300	21.05	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
110	20231113	120413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45150	-500	5	-1.10	35640937550	779809	39.41	45800	46450	45100	59300	32000	45650	45704.71	25.75	0	29096	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	200690	14.87	2.01	12	0.18	3037.00	22447.00	71300	20230209	-36.68	37300	20231027	21.05	71300	-36.68	20230209	37300	21.05	20231027	71300	-36.68	20230209	37300	21.05	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
111	20231113	110412	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45400	-250	5	-0.55	30953845800	676246	34.17	45800	46450	45250	59300	32000	45650	45773.07	25.75	0	30607	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	201801	14.95	2.02	12	0.15	3037.00	22447.00	71300	20230209	-36.33	37300	20231027	21.72	71300	-36.33	20230209	37300	21.72	20231027	71300	-36.33	20230209	37300	21.72	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
112	20231113	100411	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45750	100	2	0.22	23093262700	503336	25.44	45800	46450	45400	59300	32000	45650	45880.44	25.75	0	40536	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	203357	15.06	2.04	12	0.11	3037.00	22447.00	71300	20230209	-35.83	37300	20231027	22.65	71300	-35.83	20230209	37300	22.65	20231027	71300	-35.83	20230209	37300	22.65	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
113	20231113	090413	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45900	250	2	0.55	6883842650	149209	7.54	45800	46450	45750	59300	32000	45650	46135.78	25.75	0	43276	46683	46166	45583	45066	44483	45875	44775	445	13650	100	34690	50	1	444495970	204024	15.11	2.04	12	0.03	3037.00	22447.00	71300	20230209	-35.62	37300	20231027	23.06	71300	-35.62	20230209	37300	23.06	20231027	71300	-35.62	20230209	37300	23.06	20231027	0.70	N	035720	100	444 억		114459354	N	N	792	N	00	N
114	20231110	160431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45650	50	2	0.11	89715349550	1967189	61.51	45800	46100	45000	59200	31950	45600	45605.80	25.74	0	-145538	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	202912	15.03	2.03	12	0.44	3037.00	22447.00	71300	20230209	-35.97	37300	20231027	22.39	71300	-35.97	20230209	37300	22.39	20231027	71300	-35.97	20230209	37300	22.39	20231027	0.71	N	035720	100	444 억		114431228	N	N	792	N	00	N
115	20231110	150420	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45650	50	2	0.11	84849129150	1860607	58.18	45800	46100	45000	59200	31950	45600	45602.93	25.74	0	-127861	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	202912	15.03	2.03	12	0.42	3037.00	22447.00	71300	20230209	-35.97	37300	20231027	22.39	71300	-35.97	20230209	37300	22.39	20231027	71300	-35.97	20230209	37300	22.39	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
116	20231110	140416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45750	150	2	0.33	73865576750	1619823	50.65	45800	46100	45000	59200	31950	45600	45601.02	25.74	0	-89270	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	203357	15.06	2.04	12	0.36	3037.00	22447.00	71300	20230209	-35.83	37300	20231027	22.65	71300	-35.83	20230209	37300	22.65	20231027	71300	-35.83	20230209	37300	22.65	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
117	20231110	130418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45750	150	2	0.33	63888794150	1402207	43.84	45800	46100	45000	59200	31950	45600	45563.02	25.74	0	-69411	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	203357	15.06	2.04	12	0.32	3037.00	22447.00	71300	20230209	-35.83	37300	20231027	22.65	71300	-35.83	20230209	37300	22.65	20231027	71300	-35.83	20230209	37300	22.65	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
118	20231110	120418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45550	-50	5	-0.11	57209478800	1255873	39.27	45800	46100	45000	59200	31950	45600	45553.55	25.74	0	-65747	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	202468	15.00	2.03	12	0.28	3037.00	22447.00	71300	20230209	-36.12	37300	20231027	22.12	71300	-36.12	20230209	37300	22.12	20231027	71300	-36.12	20230209	37300	22.12	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
119	20231110	110415	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45650	50	2	0.11	49146778500	1078880	33.73	45800	46100	45000	59200	31950	45600	45553.51	25.74	0	-54387	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	202912	15.03	2.03	12	0.24	3037.00	22447.00	71300	20230209	-35.97	37300	20231027	22.39	71300	-35.97	20230209	37300	22.39	20231027	71300	-35.97	20230209	37300	22.39	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
120	20231110	100417	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45500	-100	5	-0.22	35470537150	779289	24.37	45800	46100	45000	59200	31950	45600	45516.52	25.74	0	-38176	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	202246	14.98	2.03	12	0.18	3037.00	22447.00	71300	20230209	-36.19	37300	20231027	21.98	71300	-36.19	20230209	37300	21.98	20231027	71300	-36.19	20230209	37300	21.98	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
121	20231110	090410	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45400	-200	5	-0.44	6041318450	132686	4.15	45800	45800	45150	59200	31950	45600	45530.85	25.74	0	-5024	48233	46916	45183	43866	42133	47575	44525	445	13600	100	34650	50	1	444495970	201801	14.95	2.02	12	0.03	3037.00	22447.00	71300	20230209	-36.33	37300	20231027	21.72	71300	-36.33	20230209	37300	21.72	20231027	71300	-36.33	20230209	37300	21.72	20231027	0.71	N	035720	100	444 억		114431228	N	N	420	N	00	N
122	20231109	160406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45600	1650	2	3.75	143651529700	3169700	209.21	43450	46500	43450	57100	30800	43950	45320.67	25.63	0	418797	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	202685	15.01	2.03	12	0.71	3037.00	22447.00	71300	20230209	-36.04	37300	20231027	22.25	71300	-36.04	20230209	37300	22.25	20231027	71300	-36.04	20230209	37300	22.25	20231027	0.72	N	035720	100	444 억		113919100	N	N	420	N	00	N
123	20231109	150408	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	46100	2150	2	4.89	119351634850	2638240	174.13	43450	46500	43450	57100	30800	43950	45240.04	25.63	0	206845	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	204908	15.18	2.05	12	0.59	3037.00	22447.00	71300	20230209	-35.34	37300	20231027	23.59	71300	-35.34	20230209	37300	23.59	20231027	71300	-35.34	20230209	37300	23.59	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
124	20231109	140406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	45600	1650	2	3.75	73446604700	1643755	108.49	43450	45600	43450	57100	30800	43950	44683.05	25.63	0	122301	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	202685	15.01	2.03	12	0.37	3037.00	22447.00	71300	20230209	-36.04	37300	20231027	22.25	71300	-36.04	20230209	37300	22.25	20231027	71300	-36.04	20230209	37300	22.25	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
125	20231109	130408	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44750	800	2	1.82	46127682300	1040274	68.66	43450	44900	43450	57100	30800	43950	44342.57	25.63	0	50221	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	198907	14.73	1.99	12	0.23	3037.00	22447.00	71300	20230209	-37.24	37300	20231027	19.97	71300	-37.24	20230209	37300	19.97	20231027	71300	-37.24	20230209	37300	19.97	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
126	20231109	120409	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44450	500	2	1.14	36487769300	824547	54.42	43450	44700	43450	57100	30800	43950	44252.59	25.63	0	18286	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	197574	14.64	1.98	12	0.19	3037.00	22447.00	71300	20230209	-37.66	37300	20231027	19.17	71300	-37.66	20230209	37300	19.17	20231027	71300	-37.66	20230209	37300	19.17	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
127	20231109	110408	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44300	350	2	0.80	31822954100	719411	47.48	43450	44700	43450	57100	30800	43950	44235.48	25.63	0	8785	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	196907	14.59	1.97	12	0.16	3037.00	22447.00	71300	20230209	-37.87	37300	20231027	18.77	71300	-37.87	20230209	37300	18.77	20231027	71300	-37.87	20230209	37300	18.77	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
128	20231109	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44650	700	2	1.59	22085553700	499977	33.00	43450	44650	43450	57100	30800	43950	44173.99	25.63	0	8195	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	198463	14.70	1.99	12	0.11	3037.00	22447.00	71300	20230209	-37.38	37300	20231027	19.71	71300	-37.38	20230209	37300	19.71	20231027	71300	-37.38	20230209	37300	19.71	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
129	20231109	090406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44100	150	2	0.34	4467683350	101659	6.71	43450	44350	43450	57100	30800	43950	43947.70	25.63	0	14617	45416	44682	44266	43532	43116	44475	43325	445	13150	100	33400	50	1	444485444	196018	14.52	1.96	12	0.02	3037.00	22447.00	71300	20230209	-38.15	37300	20231027	18.23	71300	-38.15	20230209	37300	18.23	20231027	71300	-38.15	20230209	37300	18.23	20231027	0.72	N	035720	100	444 억		113919100	N	N	224	N	00	N
130	20231108	160404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43950	200	2	0.46	66668168000	1505796	74.32	44350	45000	43850	56800	30650	43750	44275.01	25.64	0	66819	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	195351	14.47	1.96	12	0.34	3037.00	22447.00	71300	20230209	-38.36	37300	20231027	17.83	71300	-38.36	20230209	37300	17.83	20231027	71300	-38.36	20230209	37300	17.83	20231027	0.73	N	035720	100	444 억		113944209	N	N	224	N	00	N
131	20231108	150407	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43900	150	2	0.34	62844274450	1418786	70.03	44350	45000	43850	56800	30650	43750	44294.85	25.64	0	54086	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	195129	14.46	1.96	12	0.32	3037.00	22447.00	71300	20230209	-38.43	37300	20231027	17.69	71300	-38.43	20230209	37300	17.69	20231027	71300	-38.43	20230209	37300	17.69	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
132	20231108	140405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44050	300	2	0.69	54095271050	1219904	60.21	44350	45000	43850	56800	30650	43750	44344.45	25.64	0	66017	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	195796	14.50	1.96	12	0.27	3037.00	22447.00	71300	20230209	-38.22	37300	20231027	18.10	71300	-38.22	20230209	37300	18.10	20231027	71300	-38.22	20230209	37300	18.10	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
133	20231108	130405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44050	300	2	0.69	49127272450	1107182	54.65	44350	45000	43850	56800	30650	43750	44372.12	25.64	0	52111	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	195796	14.50	1.96	12	0.25	3037.00	22447.00	71300	20230209	-38.22	37300	20231027	18.10	71300	-38.22	20230209	37300	18.10	20231027	71300	-38.22	20230209	37300	18.10	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
134	20231108	120406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44200	450	2	1.03	45168673600	1017376	50.21	44350	45000	43850	56800	30650	43750	44397.98	25.64	0	43069	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	196463	14.55	1.97	12	0.23	3037.00	22447.00	71300	20230209	-38.01	37300	20231027	18.50	71300	-38.01	20230209	37300	18.50	20231027	71300	-38.01	20230209	37300	18.50	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
135	20231108	110404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44100	350	2	0.80	39019340400	878670	43.37	44350	45000	43850	56800	30650	43750	44408.16	25.64	0	20202	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	196018	14.52	1.96	12	0.20	3037.00	22447.00	71300	20230209	-38.15	37300	20231027	18.23	71300	-38.15	20230209	37300	18.23	20231027	71300	-38.15	20230209	37300	18.23	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
136	20231108	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44150	400	2	0.91	29915127100	672019	33.17	44350	45000	44050	56800	30650	43750	44516.65	25.64	0	-5481	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	196240	14.54	1.97	12	0.15	3037.00	22447.00	71300	20230209	-38.08	37300	20231027	18.36	71300	-38.08	20230209	37300	18.36	20231027	71300	-38.08	20230209	37300	18.36	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
137	20231108	090404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44450	700	2	1.60	5184003850	116400	5.75	44350	44800	44300	56800	30650	43750	44544.17	25.64	0	3975	45683	44716	43783	42816	41883	44250	42350	445	13050	100	33250	50	1	444485444	197574	14.64	1.98	12	0.03	3037.00	22447.00	71300	20230209	-37.66	37300	20231027	19.17	71300	-37.66	20230209	37300	19.17	20231027	71300	-37.66	20230209	37300	19.17	20231027	0.73	N	035720	100	444 억		113944209	N	N	3481	N	00	N
138	20231107	160405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43750	-950	5	-2.13	88116073800	2019068	41.45	44700	44750	42850	58100	31300	44700	43641.75	25.67	0	170239	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	194462	14.41	1.95	12	0.45	3037.00	22447.00	71300	20230209	-38.64	37300	20231027	17.29	71300	-38.64	20230209	37300	17.29	20231027	71300	-38.64	20230209	37300	17.29	20231027	0.75	N	035720	100	444 억		114116722	N	N	3481	N	00	N
139	20231107	150405	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43700	-1000	5	-2.24	81190673950	1860645	38.20	44700	44750	42850	58100	31300	44700	43635.64	25.67	0	157531	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	194240	14.39	1.95	12	0.42	3037.00	22447.00	71300	20230209	-38.71	37300	20231027	17.16	71300	-38.71	20230209	37300	17.16	20231027	71300	-38.71	20230209	37300	17.16	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
140	20231107	140408	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43450	-1250	5	-2.80	72421577750	1659239	34.06	44700	44750	42850	58100	31300	44700	43647.32	25.67	0	131494	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	193129	14.31	1.94	12	0.37	3037.00	22447.00	71300	20230209	-39.06	37300	20231027	16.49	71300	-39.06	20230209	37300	16.49	20231027	71300	-39.06	20230209	37300	16.49	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
141	20231107	130406	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43150	-1550	5	-3.47	66922606400	1532246	31.46	44700	44750	42850	58100	31300	44700	43676.00	25.67	0	112175	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	191795	14.21	1.92	12	0.34	3037.00	22447.00	71300	20230209	-39.48	37300	20231027	15.68	71300	-39.48	20230209	37300	15.68	20231027	71300	-39.48	20230209	37300	15.68	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
142	20231107	120402	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43050	-1650	5	-3.69	58314639450	1332142	27.35	44700	44750	42950	58100	31300	44700	43774.93	25.67	0	89036	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	191351	14.18	1.92	12	0.30	3037.00	22447.00	71300	20230209	-39.62	37300	20231027	15.42	71300	-39.62	20230209	37300	15.42	20231027	71300	-39.62	20230209	37300	15.42	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
143	20231107	110404	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43600	-1100	5	-2.46	47083106200	1072847	22.03	44700	44750	43200	58100	31300	44700	43885.96	25.67	0	63735	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	193796	14.36	1.94	12	0.24	3037.00	22447.00	71300	20230209	-38.85	37300	20231027	16.89	71300	-38.85	20230209	37300	16.89	20231027	71300	-38.85	20230209	37300	16.89	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
144	20231107	100408	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43700	-1000	5	-2.24	37321676450	849689	17.44	44700	44750	43200	58100	31300	44700	43923.72	25.67	0	18901	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	194240	14.39	1.95	12	0.19	3037.00	22447.00	71300	20230209	-38.71	37300	20231027	17.16	71300	-38.71	20230209	37300	17.16	20231027	71300	-38.71	20230209	37300	17.16	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
145	20231107	090359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43300	-1400	5	-3.13	10018569500	227659	4.67	44700	44750	43200	58100	31300	44700	44006.22	25.67	0	-56936	46300	45500	43900	43100	41500	45900	43500	445	13400	100	33970	50	1	444485444	192462	14.26	1.93	12	0.05	3037.00	22447.00	71300	20230209	-39.27	37300	20231027	16.09	71300	-39.27	20230209	37300	16.09	20231027	71300	-39.27	20230209	37300	16.09	20231027	0.75	N	035720	100	444 억		114116722	N	N	1745	N	00	N
146	20231106	160356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44700	3400	2	8.23	209728017300	4814428	130.99	43000	44700	42300	53600	28950	41300	43560.01	25.71	0	-139698	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	198685	14.72	1.99	12	1.08	3037.00	22447.00	71300	20230209	-37.31	37300	20231027	19.84	71300	-37.31	20230209	37300	19.84	20231027	71300	-37.31	20230209	37300	19.84	20231027	0.75	Y	035720	100	444 억		114257479	N	N	1745	N	00	N
147	20231106	150358	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	44350	3050	2	7.38	193734681150	4455484	121.22	43000	44500	42300	53600	28950	41300	43482.32	25.71	0	-151544	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	197129	14.60	1.98	12	1.00	3037.00	22447.00	71300	20230209	-37.80	37300	20231027	18.90	71300	-37.80	20230209	37300	18.90	20231027	71300	-37.80	20230209	37300	18.90	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
148	20231106	140355	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43900	2600	2	6.30	164589431550	3796703	103.30	43000	44200	42300	53600	28950	41300	43350.64	25.71	0	-143365	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	195129	14.46	1.96	12	0.85	3037.00	22447.00	71300	20230209	-38.43	37300	20231027	17.69	71300	-38.43	20230209	37300	17.69	20231027	71300	-38.43	20230209	37300	17.69	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
149	20231106	130401	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43850	2550	2	6.17	149259383650	3447452	93.80	43000	44200	42300	53600	28950	41300	43295.59	25.71	0	-150992	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	194907	14.44	1.95	12	0.78	3037.00	22447.00	71300	20230209	-38.50	37300	20231027	17.56	71300	-38.50	20230209	37300	17.56	20231027	71300	-38.50	20230209	37300	17.56	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
150	20231106	120358	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43600	2300	2	5.57	136233741400	3148678	85.67	43000	44200	42300	53600	28950	41300	43266.99	25.71	0	-185009	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	193796	14.36	1.94	12	0.71	3037.00	22447.00	71300	20230209	-38.85	37300	20231027	16.89	71300	-38.85	20230209	37300	16.89	20231027	71300	-38.85	20230209	37300	16.89	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
151	20231106	110359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43500	2200	2	5.33	109905602950	2546925	69.29	43000	44200	42300	53600	28950	41300	43152.30	25.71	0	-250866	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	193351	14.32	1.94	12	0.57	3037.00	22447.00	71300	20230209	-38.99	37300	20231027	16.62	71300	-38.99	20230209	37300	16.62	20231027	71300	-38.99	20230209	37300	16.62	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
152	20231106	100338	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	43500	2200	2	5.33	87830266250	2036593	55.41	43000	44200	42300	53600	28950	41300	43126.11	25.71	0	-211265	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	193351	14.32	1.94	12	0.46	3037.00	22447.00	71300	20230209	-38.99	37300	20231027	16.62	71300	-38.99	20230209	37300	16.62	20231027	71300	-38.99	20230209	37300	16.62	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
153	20231106	090359	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	42650	1350	2	3.27	15051423050	350843	9.55	43000	43250	42550	53600	28950	41300	42900.90	25.71	0	-16099	43233	42266	40583	39616	37933	42750	40100	445	12300	100	31380	50	1	444485444	189573	14.04	1.90	12	0.08	3037.00	22447.00	71300	20230209	-40.18	37300	20231027	14.34	71300	-40.18	20230209	37300	14.34	20231027	71300	-40.18	20230209	37300	14.34	20231027	0.75	Y	035720	100	444 억		114257479	N	N	76399	N	00	N
154	20231103	160352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41300	2750	2	7.13	148427658600	3645537	238.32	39250	41550	38900	50100	27000	38550	40714.38	25.70	0	133413	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	183572	13.60	1.84	12	0.82	3037.00	22447.00	71300	20230209	-42.08	37300	20231027	10.72	71300	-42.08	20230209	37300	10.72	20231027	71300	-42.08	20230209	37300	10.72	20231027	0.75	Y	035720	100	444 억		114225153	N	N	76388	N	00	N
155	20231103	150354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41300	2750	2	7.13	141386875950	3474869	227.17	39250	41550	38900	50100	27000	38550	40688.46	25.70	0	94325	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	183572	13.60	1.84	12	0.78	3037.00	22447.00	71300	20230209	-42.08	37300	20231027	10.72	71300	-42.08	20230209	37300	10.72	20231027	71300	-42.08	20230209	37300	10.72	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
156	20231103	140353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41350	2800	2	7.26	131010739950	3223823	210.76	39250	41550	38900	50100	27000	38550	40638.38	25.70	0	107303	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	183795	13.62	1.84	12	0.73	3037.00	22447.00	71300	20230209	-42.01	37300	20231027	10.86	71300	-42.01	20230209	37300	10.86	20231027	71300	-42.01	20230209	37300	10.86	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
157	20231103	130352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41400	2850	2	7.39	117914401550	2906749	190.03	39250	41550	38900	50100	27000	38550	40565.80	25.70	0	98734	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	184017	13.63	1.84	12	0.65	3037.00	22447.00	71300	20230209	-41.94	37300	20231027	10.99	71300	-41.94	20230209	37300	10.99	20231027	71300	-41.94	20230209	37300	10.99	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
158	20231103	120352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41450	2900	2	7.52	101664817100	2513855	164.34	39250	41550	38900	50100	27000	38550	40441.87	25.70	0	76091	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	184239	13.65	1.85	12	0.57	3037.00	22447.00	71300	20230209	-41.87	37300	20231027	11.13	71300	-41.87	20230209	37300	11.13	20231027	71300	-41.87	20230209	37300	11.13	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
159	20231103	110356	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	41050	2500	2	6.49	73283107100	1824338	119.27	39250	41400	38900	50100	27000	38550	40169.78	25.70	0	96716	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	182461	13.52	1.83	12	0.41	3037.00	22447.00	71300	20230209	-42.43	37300	20231027	10.05	71300	-42.43	20230209	37300	10.05	20231027	71300	-42.43	20230209	37300	10.05	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
160	20231103	100350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39950	1400	2	3.63	32834589100	828559	54.17	39250	40000	38900	50100	27000	38550	39628.67	25.70	0	111082	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	177572	13.15	1.78	12	0.19	3037.00	22447.00	71300	20230209	-43.97	37300	20231027	7.10	71300	-43.97	20230209	37300	7.10	20231027	71300	-43.97	20230209	37300	7.10	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
161	20231103	090350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	39150	600	2	1.56	4568622500	116763	7.63	39250	39300	38900	50100	27000	38550	39127.79	25.70	0	-17391	39050	38800	38350	38100	37650	38925	38225	445	11550	100	29290	50	1	444485444	174016	12.89	1.74	12	0.03	3037.00	22447.00	71300	20230209	-45.09	37300	20231027	4.96	71300	-45.09	20230209	37300	4.96	20231027	71300	-45.09	20230209	37300	4.96	20231027	0.75	Y	035720	100	444 억		114225153	N	N	30581	N	00	N
162	20231102	160350	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38550	950	2	2.53	58394830250	1521738	119.62	38000	38600	37900	48850	26350	37600	38373.89	25.63	0	309284	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	171349	12.69	1.72	12	0.34	3037.00	22447.00	71300	20230209	-45.93	37300	20231027	3.35	71300	-45.93	20230209	37300	3.35	20231027	71300	-45.93	20230209	37300	3.35	20231027	0.76	Y	035720	100	444 억		113909027	N	N	30581	N	00	N
163	20231102	150354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38500	900	2	2.39	51156139100	1333930	104.86	38000	38600	37900	48850	26350	37600	38350.27	25.63	0	238770	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	171127	12.68	1.72	12	0.30	3037.00	22447.00	71300	20230209	-46.00	37300	20231027	3.22	71300	-46.00	20230209	37300	3.22	20231027	71300	-46.00	20230209	37300	3.22	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
164	20231102	140348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38550	950	2	2.53	45023577850	1174802	92.35	38000	38600	37900	48850	26350	37600	38324.76	25.63	0	183617	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	171349	12.69	1.72	12	0.26	3037.00	22447.00	71300	20230209	-45.93	37300	20231027	3.35	71300	-45.93	20230209	37300	3.35	20231027	71300	-45.93	20230209	37300	3.35	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
165	20231102	130351	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38350	750	2	1.99	35903163900	937879	73.73	38000	38500	37900	48850	26350	37600	38281.66	25.63	0	107592	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	170460	12.63	1.71	12	0.21	3037.00	22447.00	71300	20230209	-46.21	37300	20231027	2.82	71300	-46.21	20230209	37300	2.82	20231027	71300	-46.21	20230209	37300	2.82	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
166	20231102	120348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38250	650	2	1.73	32454228700	847927	66.66	38000	38500	37900	48850	26350	37600	38275.25	25.63	0	100758	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	170016	12.59	1.70	12	0.19	3037.00	22447.00	71300	20230209	-46.35	37300	20231027	2.55	71300	-46.35	20230209	37300	2.55	20231027	71300	-46.35	20230209	37300	2.55	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
167	20231102	110349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38450	850	2	2.26	27399454150	715875	56.28	38000	38500	37900	48850	26350	37600	38274.62	25.63	0	94074	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	170905	12.66	1.71	12	0.16	3037.00	22447.00	71300	20230209	-46.07	37300	20231027	3.08	71300	-46.07	20230209	37300	3.08	20231027	71300	-46.07	20230209	37300	3.08	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
168	20231102	100349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38400	800	2	2.13	19602974900	512929	40.32	38000	38500	37900	48850	26350	37600	38218.42	25.63	0	73698	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	170682	12.64	1.71	12	0.12	3037.00	22447.00	71300	20230209	-46.14	37300	20231027	2.95	71300	-46.14	20230209	37300	2.95	20231027	71300	-46.14	20230209	37300	2.95	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
169	20231102	090353	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38200	600	2	1.60	4436297050	116528	9.16	38000	38250	37900	48850	26350	37600	38073.02	25.63	0	10406	38633	38116	37783	37266	36933	37950	37100	445	11250	100	28570	50	1	444485444	169793	12.58	1.70	12	0.03	3037.00	22447.00	71300	20230209	-46.42	37300	20231027	2.41	71300	-46.42	20230209	37300	2.41	20231027	71300	-46.42	20230209	37300	2.41	20231027	0.76	Y	035720	100	444 억		113909027	N	N	123683	N	00	N
170	20231101	160349	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37600	-200	5	-0.53	47507719050	1255483	70.07	38000	38300	37450	49100	26500	37800	37840.44	25.66	0	-20075	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	167127	12.38	1.68	12	0.28	3037.00	22447.00	71300	20230209	-47.27	37300	20231027	0.80	71300	-47.27	20230209	37300	0.80	20231027	71300	-47.27	20230209	37300	0.80	20231027	0.75	Y	035720	100	444 억		114032936	N	N	123680	N	00	N
171	20231101	150348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37450	-350	5	-0.93	38134285350	1005911	56.14	38000	38300	37450	49100	26500	37800	37910.20	25.66	0	-52187	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	166460	12.33	1.67	12	0.23	3037.00	22447.00	71300	20230209	-47.48	37300	20231027	0.40	71300	-47.48	20230209	37300	0.40	20231027	71300	-47.48	20230209	37300	0.40	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
172	20231101	140344	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37800	0	3	0.00	29590878450	778953	43.48	38000	38300	37750	49100	26500	37800	37988.02	25.66	0	-19164	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	168015	12.45	1.68	12	0.18	3037.00	22447.00	71300	20230209	-46.98	37300	20231027	1.34	71300	-46.98	20230209	37300	1.34	20231027	71300	-46.98	20230209	37300	1.34	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
173	20231101	130348	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37900	100	2	0.26	25571705350	672825	37.55	38000	38300	37750	49100	26500	37800	38006.49	25.66	0	-28515	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	168460	12.48	1.69	12	0.15	3037.00	22447.00	71300	20230209	-46.84	37300	20231027	1.61	71300	-46.84	20230209	37300	1.61	20231027	71300	-46.84	20230209	37300	1.61	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
174	20231101	120354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38000	200	2	0.53	22458217000	590796	32.97	38000	38300	37750	49100	26500	37800	38013.50	25.66	0	-38005	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	168904	12.51	1.69	12	0.13	3037.00	22447.00	71300	20230209	-46.70	37300	20231027	1.88	71300	-46.70	20230209	37300	1.88	20231027	71300	-46.70	20230209	37300	1.88	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
175	20231101	110357	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37900	100	2	0.26	19158239000	503850	28.12	38000	38300	37750	49100	26500	37800	38023.71	25.66	0	-37597	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	168460	12.48	1.69	12	0.11	3037.00	22447.00	71300	20230209	-46.84	37300	20231027	1.61	71300	-46.84	20230209	37300	1.61	20231027	71300	-46.84	20230209	37300	1.61	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
176	20231101	100352	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38050	250	2	0.66	14074804000	369767	20.64	38000	38300	37800	49100	26500	37800	38064.01	25.66	0	-17317	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	169127	12.53	1.70	12	0.08	3037.00	22447.00	71300	20230209	-46.63	37300	20231027	2.01	71300	-46.63	20230209	37300	2.01	20231027	71300	-46.63	20230209	37300	2.01	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N
177	20231101	090354	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38000	200	2	0.53	2350782550	61704	3.44	38000	38300	37950	49100	26500	37800	38097.93	25.66	0	-3292	39566	38682	38066	37182	36566	38375	36875	445	11300	100	28720	50	1	444485444	168904	12.51	1.69	12	0.01	3037.00	22447.00	71300	20230209	-46.70	37300	20231027	1.88	71300	-46.70	20230209	37300	1.88	20231027	71300	-46.70	20230209	37300	1.88	20231027	0.75	Y	035720	100	444 억		114032936	N	N	172680	N	00	N