KissMeData/210980/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	-300	5	-1.05	5783160450	206470	81.46	28500	28550	27700	37050	19950	28500	28008.09	5.65	-11015	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6258	8.90	0.98	12	0.93	3169.00	28817.00	33100	20230922	-14.80	17700	20230327	59.32	33100	-14.80	20230922	17700	59.32	20230327	33100	-14.80	20230922	17700	59.32	20230327	2.36	N	210980	1000	221 억	1254750	N	N	241	N	N
3	20231130	151014	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28050	-450	5	-1.58	5330916250	190398	75.12	28500	28550	27700	37050	19950	28500	27998.80	5.65	-6953	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6224	8.85	0.97	12	0.86	3169.00	28817.00	33100	20230922	-15.26	17700	20230327	58.47	33100	-15.26	20230922	17700	58.47	20230327	33100	-15.26	20230922	17700	58.47	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
4	20231130	141011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-550	5	-1.93	4696051700	167787	66.20	28500	28550	27700	37050	19950	28500	27988.17	5.65	-7750	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6202	8.82	0.97	12	0.76	3169.00	28817.00	33100	20230922	-15.56	17700	20230327	57.91	33100	-15.56	20230922	17700	57.91	20230327	33100	-15.56	20230922	17700	57.91	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
5	20231130	131010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	-700	5	-2.46	4209116700	150329	59.31	28500	28550	27700	37050	19950	28500	27999.37	5.65	-10592	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6169	8.77	0.96	12	0.68	3169.00	28817.00	33100	20230922	-16.01	17700	20230327	57.06	33100	-16.01	20230922	17700	57.06	20230327	33100	-16.01	20230922	17700	57.06	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
6	20231130	121023	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	-750	5	-2.63	3678926850	131255	51.78	28500	28550	27700	37050	19950	28500	28028.85	5.65	-9329	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6158	8.76	0.96	12	0.59	3169.00	28817.00	33100	20230922	-16.16	17700	20230327	56.78	33100	-16.16	20230922	17700	56.78	20230327	33100	-16.16	20230922	17700	56.78	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
7	20231130	111018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	-600	5	-2.11	2822112050	100474	39.64	28500	28550	27850	37050	19950	28500	28087.98	5.65	-6941	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6191	8.80	0.97	12	0.45	3169.00	28817.00	33100	20230922	-15.71	17700	20230327	57.63	33100	-15.71	20230922	17700	57.63	20230327	33100	-15.71	20230922	17700	57.63	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
8	20231130	101010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27950	-550	5	-1.93	2212372150	78667	31.04	28500	28550	27900	37050	19950	28500	28123.26	5.65	-3120	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6202	8.82	0.97	12	0.35	3169.00	28817.00	33100	20230922	-15.56	17700	20230327	57.91	33100	-15.56	20230922	17700	57.91	20230327	33100	-15.56	20230922	17700	57.91	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
9	20231130	091011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28300	-200	5	-0.70	360991800	12717	5.02	28500	28550	28300	37050	19950	28500	28386.55	5.65	-1706	29900	29200	28800	28100	27700	29000	27900	222	8550	1000	21660	50	1	22190164	6280	8.93	0.98	12	0.06	3169.00	28817.00	33100	20230922	-14.50	17700	20230327	59.89	33100	-14.50	20230922	17700	59.89	20230327	33100	-14.50	20230922	17700	59.89	20230327	2.36	N	210980	1000	221 억	1254750	N	N	219	N	N
10	20231129	161007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28500	-250	5	-0.87	7260183050	252085	171.94	28800	29500	28400	37350	20150	28750	28801.29	5.72	-15293	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6324	8.99	0.99	12	1.14	3169.00	28817.00	33100	20230922	-13.90	17700	20230327	61.02	33100	-13.90	20230922	17700	61.02	20230327	33100	-13.90	20230922	17700	61.02	20230327	2.35	N	210980	1000	221 억	1270058	N	N	219	N	N
11	20231129	151017	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28450	-300	5	-1.04	6664361300	231165	157.67	28800	29500	28400	37350	20150	28750	28830.10	5.72	-21448	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6313	8.98	0.99	12	1.04	3169.00	28817.00	33100	20230922	-14.05	17700	20230327	60.73	33100	-14.05	20230922	17700	60.73	20230327	33100	-14.05	20230922	17700	60.73	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
12	20231129	141009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	-50	5	-0.17	4835680800	167037	113.93	28800	29500	28600	37350	20150	28750	28951.99	5.72	-28732	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6369	9.06	1.00	12	0.75	3169.00	28817.00	33100	20230922	-13.29	17700	20230327	62.15	33100	-13.29	20230922	17700	62.15	20230327	33100	-13.29	20230922	17700	62.15	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
13	20231129	131009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	100	2	0.35	3957419700	136482	93.09	28800	29500	28700	37350	20150	28750	28999.28	5.72	-19252	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6402	9.10	1.00	12	0.62	3169.00	28817.00	33100	20230922	-12.84	17700	20230327	62.99	33100	-12.84	20230922	17700	62.99	20230327	33100	-12.84	20230922	17700	62.99	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
14	20231129	121013	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	50	2	0.17	3597292650	124014	84.59	28800	29500	28700	37350	20150	28750	29011.04	5.72	-15079	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6391	9.09	1.00	12	0.56	3169.00	28817.00	33100	20230922	-12.99	17700	20230327	62.71	33100	-12.99	20230922	17700	62.71	20230327	33100	-12.99	20230922	17700	62.71	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
15	20231129	111012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29100	350	2	1.22	3148592100	108501	74.01	28800	29500	28700	37350	20150	28750	29023.67	5.72	-11211	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6457	9.18	1.01	12	0.49	3169.00	28817.00	33100	20230922	-12.08	17700	20230327	64.41	33100	-12.08	20230922	17700	64.41	20230327	33100	-12.08	20230922	17700	64.41	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
16	20231129	101009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	250	2	0.87	2383557800	82073	55.98	28800	29500	28700	37350	20150	28750	29048.64	5.72	-483	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6435	9.15	1.01	12	0.37	3169.00	28817.00	33100	20230922	-12.39	17700	20230327	63.84	33100	-12.39	20230922	17700	63.84	20230327	33100	-12.39	20230922	17700	63.84	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
17	20231129	091006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	100	2	0.35	758368500	26318	17.95	28800	29000	28700	37350	20150	28750	28820.53	5.72	7398	30050	29400	28950	28300	27850	29175	28075	222	8600	1000	21850	50	1	22190164	6402	9.10	1.00	12	0.12	3169.00	28817.00	33100	20230922	-12.84	17700	20230327	62.99	33100	-12.84	20230922	17700	62.99	20230327	33100	-12.84	20230922	17700	62.99	20230327	2.35	N	210980	1000	221 억	1270058	N	N	0	N	N
18	20231128	161006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28750	-200	5	-0.69	4189446300	145430	85.59	28850	29600	28500	37600	20300	28950	28807.40	5.67	8540	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6380	9.07	1.00	12	0.66	3169.00	28817.00	33100	20230922	-13.14	17700	20230327	62.43	33100	-13.14	20230922	17700	62.43	20230327	33100	-13.14	20230922	17700	62.43	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
19	20231128	150901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28750	-200	5	-0.69	3999751400	138837	81.71	28850	29600	28500	37600	20300	28950	28808.97	5.67	7827	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6380	9.07	1.00	12	0.63	3169.00	28817.00	33100	20230922	-13.14	17700	20230327	62.43	33100	-13.14	20230922	17700	62.43	20230327	33100	-13.14	20230922	17700	62.43	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
20	20231128	141006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-100	5	-0.35	3786826550	131455	77.37	28850	29600	28500	37600	20300	28950	28807.02	5.67	9164	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6402	9.10	1.00	12	0.59	3169.00	28817.00	33100	20230922	-12.84	17700	20230327	62.99	33100	-12.84	20230922	17700	62.99	20230327	33100	-12.84	20230922	17700	62.99	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
21	20231128	130959	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28600	-350	5	-1.21	3363654750	116792	68.74	28850	29600	28500	37600	20300	28950	28800.39	5.67	10300	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6346	9.02	0.99	12	0.53	3169.00	28817.00	33100	20230922	-13.60	17700	20230327	61.58	33100	-13.60	20230922	17700	61.58	20230327	33100	-13.60	20230922	17700	61.58	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
22	20231128	121006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28700	-250	5	-0.86	2797917100	97013	57.10	28850	29600	28550	37600	20300	28950	28840.64	5.67	12139	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6369	9.06	1.00	12	0.44	3169.00	28817.00	33100	20230922	-13.29	17700	20230327	62.15	33100	-13.29	20230922	17700	62.15	20230327	33100	-13.29	20230922	17700	62.15	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
23	20231128	111005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	0	3	0.00	2342799300	81236	47.81	28850	29600	28550	37600	20300	28950	28839.42	5.67	15687	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6424	9.14	1.00	12	0.37	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
24	20231128	101000	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	-150	5	-0.52	1869249700	64850	38.17	28850	29600	28550	37600	20300	28950	28824.21	5.67	12865	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6391	9.09	1.00	12	0.29	3169.00	28817.00	33100	20230922	-12.99	17700	20230327	62.71	33100	-12.99	20230922	17700	62.71	20230327	33100	-12.99	20230922	17700	62.71	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
25	20231128	091002	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	0	3	0.00	512372600	17646	10.39	28850	29200	28800	37600	20300	28950	29036.19	5.67	13298	29783	29366	28983	28566	28183	29175	28375	222	8650	1000	22000	50	1	22190164	6424	9.14	1.00	12	0.08	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.29	N	210980	1000	221 억	1259165	N	N	134	N	N
26	20231127	160955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	4821018650	166860	82.93	29050	29400	28600	38050	20550	29300	28892.44	5.57	21584	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6424	9.14	1.00	12	0.75	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.24	N	210980	1000	221 억	1235345	N	N	134	N	N
27	20231127	151003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29000	-300	5	-1.02	4550691100	157534	78.29	29050	29400	28600	38050	20550	29300	28886.91	5.57	22230	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6435	9.15	1.01	12	0.71	3169.00	28817.00	33100	20230922	-12.39	17700	20230327	63.84	33100	-12.39	20230922	17700	63.84	20230327	33100	-12.39	20230922	17700	63.84	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
28	20231127	141003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28900	-400	5	-1.37	4291420250	148565	73.84	29050	29400	28600	38050	20550	29300	28885.67	5.57	21522	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6413	9.12	1.00	12	0.67	3169.00	28817.00	33100	20230922	-12.69	17700	20230327	63.28	33100	-12.69	20230922	17700	63.28	20230327	33100	-12.69	20230922	17700	63.28	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
29	20231127	131005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28750	-550	5	-1.88	3837757800	132886	66.04	29050	29400	28600	38050	20550	29300	28879.92	5.57	18320	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6380	9.07	1.00	12	0.60	3169.00	28817.00	33100	20230922	-13.14	17700	20230327	62.43	33100	-13.14	20230922	17700	62.43	20230327	33100	-13.14	20230922	17700	62.43	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
30	20231127	121009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	-450	5	-1.54	2906591400	100479	49.94	29050	29400	28650	38050	20550	29300	28927.17	5.57	11617	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6402	9.10	1.00	12	0.45	3169.00	28817.00	33100	20230922	-12.84	17700	20230327	62.99	33100	-12.84	20230922	17700	62.99	20230327	33100	-12.84	20230922	17700	62.99	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
31	20231127	110953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	-500	5	-1.71	1985073700	68442	34.02	29050	29400	28750	38050	20550	29300	29003.52	5.57	-2391	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6391	9.09	1.00	12	0.31	3169.00	28817.00	33100	20230922	-12.99	17700	20230327	62.71	33100	-12.99	20230922	17700	62.71	20230327	33100	-12.99	20230922	17700	62.71	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
32	20231127	100951	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-250	5	-0.85	1117325000	38436	19.10	29050	29400	28850	38050	20550	29300	29069.45	5.57	352	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6446	9.17	1.01	12	0.17	3169.00	28817.00	33100	20230922	-12.24	17700	20230327	64.12	33100	-12.24	20230922	17700	64.12	20230327	33100	-12.24	20230922	17700	64.12	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
33	20231127	090955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	-350	5	-1.19	299482800	10322	5.13	29050	29250	28850	38050	20550	29300	29012.64	5.57	-1476	30500	29900	29450	28850	28400	29675	28625	222	8750	1000	22260	50	1	22190164	6424	9.14	1.00	12	0.05	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.24	N	210980	1000	221 억	1235345	N	N	191	N	N
34	20231124	160947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-500	5	-1.68	5917546800	201074	47.59	29850	30050	29000	38700	20900	29800	29429.72	5.68	-39865	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6502	9.25	1.02	12	0.91	3169.00	28817.00	33100	20230922	-11.48	17700	20230327	65.54	33100	-11.48	20230922	17700	65.54	20230327	33100	-11.48	20230922	17700	65.54	20230327	2.29	N	210980	1000	221 억	1259550	N	N	191	N	N
35	20231124	150956	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29250	-550	5	-1.85	5625049850	191087	45.22	29850	30050	29000	38700	20900	29800	29437.11	5.68	-36421	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6491	9.23	1.02	12	0.86	3169.00	28817.00	33100	20230922	-11.63	17700	20230327	65.25	33100	-11.63	20230922	17700	65.25	20230327	33100	-11.63	20230922	17700	65.25	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
36	20231124	140955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29050	-750	5	-2.52	4919862600	166870	39.49	29850	30050	29000	38700	20900	29800	29483.20	5.68	-26310	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6446	9.17	1.01	12	0.75	3169.00	28817.00	33100	20230922	-12.24	17700	20230327	64.12	33100	-12.24	20230922	17700	64.12	20230327	33100	-12.24	20230922	17700	64.12	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
37	20231124	130950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29350	-450	5	-1.51	4108199150	139072	32.91	29850	30050	29150	38700	20900	29800	29540.09	5.68	-19955	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6513	9.26	1.02	12	0.63	3169.00	28817.00	33100	20230922	-11.33	17700	20230327	65.82	33100	-11.33	20230922	17700	65.82	20230327	33100	-11.33	20230922	17700	65.82	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
38	20231124	120958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29300	-500	5	-1.68	3262286600	110194	26.08	29850	30050	29300	38700	20900	29800	29604.94	5.68	-13677	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6502	9.25	1.02	12	0.50	3169.00	28817.00	33100	20230922	-11.48	17700	20230327	65.54	33100	-11.48	20230922	17700	65.54	20230327	33100	-11.48	20230922	17700	65.54	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
39	20231124	110954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29400	-400	5	-1.34	2684625500	90546	21.43	29850	30050	29400	38700	20900	29800	29649.30	5.68	-17611	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6524	9.28	1.02	12	0.41	3169.00	28817.00	33100	20230922	-11.18	17700	20230327	66.10	33100	-11.18	20230922	17700	66.10	20230327	33100	-11.18	20230922	17700	66.10	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
40	20231124	100954	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29600	-200	5	-0.67	1883478700	63357	14.99	29850	30050	29400	38700	20900	29800	29728.03	5.68	-13316	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6568	9.34	1.03	12	0.29	3169.00	28817.00	33100	20230922	-10.57	17700	20230327	67.23	33100	-10.57	20230922	17700	67.23	20230327	33100	-10.57	20230922	17700	67.23	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
41	20231124	090950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29850	50	2	0.17	507789000	17031	4.03	29850	30000	29600	38700	20900	29800	29815.57	5.68	-7026	31133	30466	29533	28866	27933	30800	29200	222	8900	1000	22640	50	1	22190164	6624	9.42	1.04	12	0.08	3169.00	28817.00	33100	20230922	-9.82	17700	20230327	68.64	33100	-9.82	20230922	17700	68.64	20230327	33100	-9.82	20230922	17700	68.64	20230327	2.29	N	210980	1000	221 억	1259550	N	N	314	N	N
42	20231123	160939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	1000	2	3.47	12495783200	419176	123.13	29050	30200	28600	37400	20200	28800	29810.36	5.68	7939	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6613	9.40	1.03	12	1.89	3169.00	28817.00	33100	20230922	-9.97	17700	20230327	68.36	33100	-9.97	20230922	17700	68.36	20230327	33100	-9.97	20230922	17700	68.36	20230327	2.23	N	210980	1000	221 억	1260794	N	N	314	N	N
43	20231123	151010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29750	950	2	3.30	12073219900	404986	118.96	29050	30200	28600	37400	20200	28800	29811.45	5.68	6599	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6602	9.39	1.03	12	1.83	3169.00	28817.00	33100	20230922	-10.12	17700	20230327	68.08	33100	-10.12	20230922	17700	68.08	20230327	33100	-10.12	20230922	17700	68.08	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
44	20231123	141010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30050	1250	2	4.34	11579169350	388447	114.10	29050	30200	28600	37400	20200	28800	29808.88	5.68	9120	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6668	9.48	1.04	12	1.75	3169.00	28817.00	33100	20230922	-9.21	17700	20230327	69.77	33100	-9.21	20230922	17700	69.77	20230327	33100	-9.21	20230922	17700	69.77	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
45	20231123	131009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	30000	1200	2	4.17	10792894900	362181	106.39	29050	30200	28600	37400	20200	28800	29799.73	5.68	8899	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6657	9.47	1.04	12	1.63	3169.00	28817.00	33100	20230922	-9.37	17700	20230327	69.49	33100	-9.37	20230922	17700	69.49	20230327	33100	-9.37	20230922	17700	69.49	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
46	20231123	120953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29700	900	2	3.12	9766195750	327883	96.31	29050	30200	28600	37400	20200	28800	29785.61	5.68	820	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6590	9.37	1.03	12	1.48	3169.00	28817.00	33100	20230922	-10.27	17700	20230327	67.80	33100	-10.27	20230922	17700	67.80	20230327	33100	-10.27	20230922	17700	67.80	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
47	20231123	111018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29550	750	2	2.60	9352697500	313958	92.22	29050	30200	28600	37400	20200	28800	29789.65	5.68	929	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6557	9.32	1.03	12	1.41	3169.00	28817.00	33100	20230922	-10.73	17700	20230327	66.95	33100	-10.73	20230922	17700	66.95	20230327	33100	-10.73	20230922	17700	66.95	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
48	20231123	100955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	1000	2	3.47	7795446550	261343	76.77	29050	30200	28600	37400	20200	28800	29828.41	5.68	11828	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6613	9.40	1.03	12	1.18	3169.00	28817.00	33100	20230922	-9.97	17700	20230327	68.36	33100	-9.97	20230922	17700	68.36	20230327	33100	-9.97	20230922	17700	68.36	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
49	20231123	090952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	29800	1000	2	3.47	1973827050	66977	19.67	29050	29900	28600	37400	20200	28800	29470.22	5.68	-614	30333	29566	28433	27666	26533	29950	28050	222	8600	1000	21880	50	1	22190164	6613	9.40	1.03	12	0.30	3169.00	28817.00	33100	20230922	-9.97	17700	20230327	68.36	33100	-9.97	20230922	17700	68.36	20230327	33100	-9.97	20230922	17700	68.36	20230327	2.23	N	210980	1000	221 억	1260794	N	N	110	N	N
50	20231122	160916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28800	1200	2	4.35	9687805750	339218	212.93	27500	29200	27300	35850	19350	27600	28559.79	5.68	-529	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6391	9.09	1.00	12	1.53	3169.00	28817.00	33100	20230922	-12.99	17700	20230327	62.71	33100	-12.99	20230922	17700	62.71	20230327	33100	-12.99	20230922	17700	62.71	20230327	2.32	N	210980	1000	221 억	1260326	N	N	110	N	N
51	20231122	150935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28650	1050	2	3.80	9529169900	333703	209.47	27500	29200	27300	35850	19350	27600	28556.42	5.68	297	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6357	9.04	0.99	12	1.50	3169.00	28817.00	33100	20230922	-13.44	17700	20230327	61.86	33100	-13.44	20230922	17700	61.86	20230327	33100	-13.44	20230922	17700	61.86	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
52	20231122	140926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28950	1350	2	4.89	8558395750	300057	188.35	27500	29200	27300	35850	19350	27600	28523.18	5.68	5290	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6424	9.14	1.00	12	1.35	3169.00	28817.00	33100	20230922	-12.54	17700	20230327	63.56	33100	-12.54	20230922	17700	63.56	20230327	33100	-12.54	20230922	17700	63.56	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
53	20231122	131000	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28550	950	2	3.44	7526840200	264204	165.84	27500	29200	27300	35850	19350	27600	28489.42	5.68	10853	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6335	9.01	0.99	12	1.19	3169.00	28817.00	33100	20230922	-13.75	17700	20230327	61.30	33100	-13.75	20230922	17700	61.30	20230327	33100	-13.75	20230922	17700	61.30	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
54	20231122	121003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28550	950	2	3.44	7221521500	253532	159.14	27500	29200	27300	35850	19350	27600	28484.37	5.68	13005	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6335	9.01	0.99	12	1.14	3169.00	28817.00	33100	20230922	-13.75	17700	20230327	61.30	33100	-13.75	20230922	17700	61.30	20230327	33100	-13.75	20230922	17700	61.30	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
55	20231122	111049	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28850	1250	2	4.53	5986209200	210351	132.04	27500	29200	27300	35850	19350	27600	28459.01	5.68	22608	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6402	9.10	1.00	12	0.95	3169.00	28817.00	33100	20230922	-12.84	17700	20230327	62.99	33100	-12.84	20230922	17700	62.99	20230327	33100	-12.84	20230922	17700	62.99	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
56	20231122	101014	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27800	200	2	0.72	1800798000	64774	40.66	27500	28100	27300	35850	19350	27600	27801.87	5.68	-969	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6169	8.77	0.96	12	0.29	3169.00	28817.00	33100	20230922	-16.01	17700	20230327	57.06	33100	-16.01	20230922	17700	57.06	20230327	33100	-16.01	20230922	17700	57.06	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
57	20231122	090924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	-150	5	-0.54	564570900	20405	12.81	27500	27900	27300	35850	19350	27600	27668.94	5.68	5777	28500	28050	27350	26900	26200	28275	27125	222	8250	1000	20970	50	1	22190164	6091	8.66	0.95	12	0.09	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.32	N	210980	1000	221 억	1260326	N	N	786	N	N
58	20231121	160929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	750	2	2.79	4345558350	158910	133.33	26850	27800	26650	34900	18800	26850	27345.60	5.69	-2271	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6124	8.71	0.96	12	0.72	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.33	N	210980	1000	221 억	1262900	N	N	786	N	N
59	20231121	150932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	650	2	2.42	4189874350	153260	128.59	26850	27800	26650	34900	18800	26850	27338.41	5.69	-599	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6102	8.68	0.95	12	0.69	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
60	20231121	140918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	700	2	2.61	3869551700	141620	118.82	26850	27800	26650	34900	18800	26850	27323.55	5.69	2891	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6113	8.69	0.96	12	0.64	3169.00	28817.00	33100	20230922	-16.77	17700	20230327	55.65	33100	-16.77	20230922	17700	55.65	20230327	33100	-16.77	20230922	17700	55.65	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
61	20231121	130910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	800	2	2.98	3467807050	127070	106.61	26850	27800	26650	34900	18800	26850	27290.59	5.69	4440	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6136	8.73	0.96	12	0.57	3169.00	28817.00	33100	20230922	-16.47	17700	20230327	56.21	33100	-16.47	20230922	17700	56.21	20230327	33100	-16.47	20230922	17700	56.21	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
62	20231121	120912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	650	2	2.42	2861793050	105093	88.18	26850	27600	26650	34900	18800	26850	27231.13	5.69	-1814	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6102	8.68	0.95	12	0.47	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
63	20231121	110907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	550	2	2.05	2224460350	81897	68.71	26850	27600	26650	34900	18800	26850	27161.76	5.69	-4640	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6080	8.65	0.95	12	0.37	3169.00	28817.00	33100	20230922	-17.22	17700	20230327	54.80	33100	-17.22	20230922	17700	54.80	20230327	33100	-17.22	20230922	17700	54.80	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
64	20231121	100845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	500	2	1.86	1495960500	55084	46.22	26850	27600	26650	34900	18800	26850	27157.92	5.69	-1148	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	6069	8.63	0.95	12	0.25	3169.00	28817.00	33100	20230922	-17.37	17700	20230327	54.52	33100	-17.37	20230922	17700	54.52	20230327	33100	-17.37	20230922	17700	54.52	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
65	20231121	090859	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-150	5	-0.56	175638300	6559	5.50	26850	26900	26650	34900	18800	26850	26777.99	5.69	-4560	27750	27300	26600	26150	25450	27525	26375	222	8050	1000	20400	50	1	22190164	5925	8.43	0.93	12	0.03	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.33	N	210980	1000	221 억	1262900	N	N	169	N	N
66	20231120	160905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	600	2	2.29	3129158750	118406	90.88	26250	27050	25900	34100	18400	26250	26426.71	5.65	10634	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5958	8.47	0.93	12	0.53	3169.00	28817.00	33100	20230922	-18.88	17700	20230327	51.69	33100	-18.88	20230922	17700	51.69	20230327	33100	-18.88	20230922	17700	51.69	20230327	2.30	N	210980	1000	221 억	1252841	N	N	169	N	N
67	20231120	150913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	500	2	1.90	3010037150	113964	87.47	26250	27050	25900	34100	18400	26250	26412.32	5.65	10534	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5936	8.44	0.93	12	0.51	3169.00	28817.00	33100	20230922	-19.18	17700	20230327	51.13	33100	-19.18	20230922	17700	51.13	20230327	33100	-19.18	20230922	17700	51.13	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
68	20231120	140913	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	600	2	2.29	2589964800	98252	75.41	26250	27050	25900	34100	18400	26250	26360.54	5.65	6689	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5958	8.47	0.93	12	0.44	3169.00	28817.00	33100	20230922	-18.88	17700	20230327	51.69	33100	-18.88	20230922	17700	51.69	20230327	33100	-18.88	20230922	17700	51.69	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
69	20231120	130906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	250	2	0.95	1628989800	62481	47.95	26250	26550	25900	34100	18400	26250	26071.48	5.65	3989	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5880	8.36	0.92	12	0.28	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
70	20231120	120909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	150	2	0.57	1475084900	56664	43.49	26250	26450	25900	34100	18400	26250	26031.75	5.65	3795	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5858	8.33	0.92	12	0.26	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
71	20231120	110905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-50	5	-0.19	1368637350	52618	40.38	26250	26450	25900	34100	18400	26250	26010.37	5.65	4506	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5814	8.27	0.91	12	0.24	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
72	20231120	100903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-300	5	-1.14	1128761150	43452	33.35	26250	26450	25900	34100	18400	26250	25976.57	5.65	4396	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5758	8.19	0.90	12	0.20	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
73	20231120	090912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-200	5	-0.76	355891150	13688	10.51	26250	26450	25900	34100	18400	26250	25998.39	5.65	2094	27150	26700	26350	25900	25550	26525	25725	222	7850	1000	19950	50	1	22190164	5781	8.22	0.90	12	0.06	3169.00	28817.00	33100	20230922	-21.30	17700	20230327	47.18	33100	-21.30	20230922	17700	47.18	20230327	33100	-21.30	20230922	17700	47.18	20230327	2.30	N	210980	1000	221 억	1252841	N	N	142	N	N
74	20231117	160930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-300	5	-1.13	3428782400	129885	120.34	26550	26800	26000	34500	18600	26550	26398.59	5.66	-7273	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5825	8.28	0.91	12	0.59	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.31	N	210980	1000	221 억	1255870	N	N	142	N	N
75	20231117	150936	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-400	5	-1.51	3373804200	127789	118.39	26550	26800	26000	34500	18600	26550	26401.35	5.66	-6639	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5803	8.25	0.91	12	0.58	3169.00	28817.00	33100	20230922	-21.00	17700	20230327	47.74	33100	-21.00	20230922	17700	47.74	20230327	33100	-21.00	20230922	17700	47.74	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
76	20231117	140930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-200	5	-0.75	2465899000	93137	86.29	26550	26800	26200	34500	18600	26550	26476.03	5.66	-1777	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5847	8.31	0.91	12	0.42	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
77	20231117	130929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-200	5	-0.75	2305691600	87061	80.66	26550	26800	26200	34500	18600	26550	26483.62	5.66	-795	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5847	8.31	0.91	12	0.39	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
78	20231117	120930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-50	5	-0.19	1872612850	70687	65.49	26550	26800	26200	34500	18600	26550	26491.60	5.66	6554	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5880	8.36	0.92	12	0.32	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
79	20231117	110935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	50	2	0.19	1713136500	64681	59.93	26550	26800	26200	34500	18600	26550	26485.91	5.66	8433	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5903	8.39	0.92	12	0.29	3169.00	28817.00	33100	20230922	-19.64	17700	20230327	50.28	33100	-19.64	20230922	17700	50.28	20230327	33100	-19.64	20230922	17700	50.28	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
80	20231117	100932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-100	5	-0.38	905342350	34307	31.78	26550	26600	26200	34500	18600	26550	26389.35	5.66	4714	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5869	8.35	0.92	12	0.15	3169.00	28817.00	33100	20230922	-20.09	17700	20230327	49.44	33100	-20.09	20230922	17700	49.44	20230327	33100	-20.09	20230922	17700	49.44	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
81	20231117	090933	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-200	5	-0.75	111270900	4208	3.90	26550	26600	26350	34500	18600	26550	26442.24	5.66	1442	27483	27016	26533	26066	25583	26775	25825	222	7950	1000	20170	50	1	22190164	5847	8.31	0.91	12	0.02	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.31	N	210980	1000	221 억	1255870	N	N	23	N	N
82	20231116	160931	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-250	5	-0.93	2671253100	100376	69.47	27000	27000	26050	34750	18750	26750	26612.46	5.65	1328	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5880	8.36	0.92	12	0.45	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
83	20231116	150925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26650	-100	5	-0.37	1795504550	67367	46.63	27000	27000	26050	34750	18750	26750	26652.58	5.65	-11142	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5914	8.41	0.92	12	0.30	3169.00	28817.00	33100	20230922	-19.49	17700	20230327	50.56	33100	-19.49	20230922	17700	50.56	20230327	33100	-19.49	20230922	17700	50.56	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
84	20231116	140901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-50	5	-0.19	1649565900	61889	42.84	27000	27000	26050	34750	18750	26750	26653.61	5.65	-9454	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5925	8.43	0.93	12	0.28	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
85	20231116	130925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-50	5	-0.19	1528494050	57358	39.70	27000	27000	26050	34750	18750	26750	26648.31	5.65	-8287	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5925	8.43	0.93	12	0.26	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
86	20231116	120926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-200	5	-0.75	1373265950	51536	35.67	27000	27000	26050	34750	18750	26750	26646.72	5.65	-8352	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5891	8.38	0.92	12	0.23	3169.00	28817.00	33100	20230922	-19.79	17700	20230327	50.00	33100	-19.79	20230922	17700	50.00	20230327	33100	-19.79	20230922	17700	50.00	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
87	20231116	110925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	-50	5	-0.19	1105219600	41457	28.69	27000	27000	26050	34750	18750	26750	26659.41	5.65	-7216	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5925	8.43	0.93	12	0.19	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
88	20231116	100925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	0	3	0.00	453117700	17081	11.82	27000	27000	26050	34750	18750	26750	26527.52	5.65	1595	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5936	8.44	0.93	12	0.08	3169.00	28817.00	33100	20230922	-19.18	17700	20230327	51.13	33100	-19.18	20230922	17700	51.13	20230327	33100	-19.18	20230922	17700	51.13	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
89	20231116	090930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	0	3	0.00	0	0	0.00	0	0	0	34750	18750	26750	0.00	5.65	0	27350	27050	26550	26250	25750	27200	26400	222	8000	1000	20330	50	1	22190164	5936	8.44	0.93	12	0.00	3169.00	28817.00	33100	20230922	-19.18	17700	20230327	51.13	33100	-19.18	20230922	17700	51.13	20230327	33100	-19.18	20230922	17700	51.13	20230327	2.30	N	210980	1000	221 억	1254577	N	N	9	N	N
90	20231115	160822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26750	750	2	2.88	3824132750	143846	133.40	26300	26850	26050	33800	18200	26000	26584.74	5.58	17417	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5936	8.44	0.93	12	0.65	3169.00	28817.00	33100	20230922	-19.18	17700	20230327	51.13	33100	-19.18	20230922	17700	51.13	20230327	33100	-19.18	20230922	17700	51.13	20230327	2.31	N	210980	1000	221 억	1237441	N	N	9	N	N
91	20231115	150941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	700	2	2.69	3685103550	138641	128.58	26300	26850	26050	33800	18200	26000	26580.19	5.58	17009	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5925	8.43	0.93	12	0.62	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
92	20231115	140939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	800	2	3.08	3097246100	116612	108.15	26300	26850	26050	33800	18200	26000	26560.27	5.58	10629	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5947	8.46	0.93	12	0.53	3169.00	28817.00	33100	20230922	-19.03	17700	20230327	51.41	33100	-19.03	20230922	17700	51.41	20230327	33100	-19.03	20230922	17700	51.41	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
93	20231115	130939	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	700	2	2.69	2570328250	96937	89.90	26300	26850	26050	33800	18200	26000	26515.45	5.58	12266	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5925	8.43	0.93	12	0.44	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
94	20231115	120941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26700	700	2	2.69	2399429050	90533	83.96	26300	26850	26050	33800	18200	26000	26503.36	5.58	14056	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5925	8.43	0.93	12	0.41	3169.00	28817.00	33100	20230922	-19.34	17700	20230327	50.85	33100	-19.34	20230922	17700	50.85	20230327	33100	-19.34	20230922	17700	50.85	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
95	20231115	110951	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	450	2	1.73	1919074100	72560	67.29	26300	26700	26050	33800	18200	26000	26448.10	5.58	10638	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5869	8.35	0.92	12	0.33	3169.00	28817.00	33100	20230922	-20.09	17700	20230327	49.44	33100	-20.09	20230922	17700	49.44	20230327	33100	-20.09	20230922	17700	49.44	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
96	20231115	100943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	450	2	1.73	1437166850	54378	50.43	26300	26700	26050	33800	18200	26000	26429.20	5.58	9207	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5869	8.35	0.92	12	0.25	3169.00	28817.00	33100	20230922	-20.09	17700	20230327	49.44	33100	-20.09	20230922	17700	49.44	20230327	33100	-20.09	20230922	17700	49.44	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
97	20231115	090934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	300	2	1.15	446749550	16995	15.76	26300	26500	26050	33800	18200	26000	26287.12	5.58	11026	26733	26366	26083	25716	25433	26225	25575	222	7800	1000	19760	50	1	22190164	5836	8.30	0.91	12	0.08	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.31	N	210980	1000	221 억	1237441	N	N	32	N	N
98	20231114	160921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-400	5	-1.52	2798121450	107626	70.06	26400	26450	25800	34300	18500	26400	25998.56	5.63	-11417	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5769	8.20	0.90	12	0.49	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.31	N	210980	1000	221 억	1248756	N	N	32	N	N
99	20231114	150926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-400	5	-1.52	2654923800	102123	66.48	26400	26450	25800	34300	18500	26400	25997.32	5.63	-11163	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5769	8.20	0.90	12	0.46	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
100	20231114	140924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-500	5	-1.89	2313922750	89002	57.93	26400	26450	25800	34300	18500	26400	25998.55	5.63	-8586	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5747	8.17	0.90	12	0.40	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
101	20231114	130925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-500	5	-1.89	1993917150	76660	49.90	26400	26450	25800	34300	18500	26400	26009.88	5.63	-6523	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5747	8.17	0.90	12	0.35	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
102	20231114	120927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-550	5	-2.08	1738992500	66841	43.51	26400	26450	25800	34300	18500	26400	26016.85	5.63	-9069	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5736	8.16	0.90	12	0.30	3169.00	28817.00	33100	20230922	-21.90	17700	20230327	46.05	33100	-21.90	20230922	17700	46.05	20230327	33100	-21.90	20230922	17700	46.05	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
103	20231114	110937	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-400	5	-1.52	1463221200	56207	36.59	26400	26450	25800	34300	18500	26400	26032.72	5.63	-4719	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5769	8.20	0.90	12	0.25	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
104	20231114	100926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-450	5	-1.70	1196420950	45953	29.91	26400	26450	25800	34300	18500	26400	26035.75	5.63	-4631	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5758	8.19	0.90	12	0.21	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
105	20231114	090917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	206611250	7858	5.12	26400	26450	26150	34300	18500	26400	26293.11	5.63	2725	27366	26882	26216	25732	25066	27125	25975	222	7900	1000	20060	50	1	22190164	5825	8.28	0.91	12	0.04	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.31	N	210980	1000	221 억	1248756	N	N	6	N	N
106	20231113	160909	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	900	2	3.53	4006889200	152269	249.67	25700	26700	25550	33150	17850	25500	26316.04	5.77	-36957	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5858	8.33	0.92	12	0.69	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.31	N	210980	1000	221 억	1281195	N	N	6	N	N
107	20231113	150905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	800	2	3.14	3652970150	138855	227.68	25700	26700	25550	33150	17850	25500	26309.52	5.77	-29946	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5836	8.30	0.91	12	0.63	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
108	20231113	140906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	750	2	2.94	3271543750	124314	203.84	25700	26700	25550	33150	17850	25500	26318.72	5.77	-23970	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5825	8.28	0.91	12	0.56	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
109	20231113	130903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	700	2	2.75	2902564050	110214	180.72	25700	26700	25550	33150	17850	25500	26337.95	5.77	-16286	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5814	8.27	0.91	12	0.50	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
110	20231113	120907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	700	2	2.75	2639794000	100200	164.30	25700	26700	25550	33150	17850	25500	26347.75	5.77	-11718	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5814	8.27	0.91	12	0.45	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
111	20231113	110903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	950	2	3.73	2351445450	89263	146.36	25700	26700	25550	33150	17850	25500	26345.69	5.77	-5276	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5869	8.35	0.92	12	0.40	3169.00	28817.00	33100	20230922	-20.09	17700	20230327	49.44	33100	-20.09	20230922	17700	49.44	20230327	33100	-20.09	20230922	17700	49.44	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
112	20231113	100900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	1000	2	3.92	1978027750	75112	123.16	25700	26700	25550	33150	17850	25500	26337.67	5.77	-192	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5880	8.36	0.92	12	0.34	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
113	20231113	090908	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	450	2	1.76	275385200	10657	17.47	25700	26050	25550	33150	17850	25500	25850.48	5.77	1003	26066	25782	25616	25332	25166	25700	25250	222	7650	1000	19380	50	1	22190164	5758	8.19	0.90	12	0.05	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.31	N	210980	1000	221 억	1281195	N	N	28	N	N
114	20231110	160920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-250	5	-0.97	1550744300	60669	88.68	25600	25900	25450	33450	18050	25750	25561.00	5.86	-19050	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5658	8.05	0.88	12	0.27	3169.00	28817.00	33100	20230922	-22.96	17700	20230327	44.07	33100	-22.96	20230922	17700	44.07	20230327	33100	-22.96	20230922	17700	44.07	20230327	2.23	N	210980	1000	221 억	1300573	N	N	28	N	N
115	20231110	150922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-300	5	-1.17	1455066950	56915	83.19	25600	25900	25450	33450	18050	25750	25565.61	5.86	-17361	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5647	8.03	0.88	12	0.26	3169.00	28817.00	33100	20230922	-23.11	17700	20230327	43.79	33100	-23.11	20230922	17700	43.79	20230327	33100	-23.11	20230922	17700	43.79	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
116	20231110	140911	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-250	5	-0.97	1249579350	48860	71.42	25600	25900	25450	33450	18050	25750	25574.69	5.86	-13780	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5658	8.05	0.88	12	0.22	3169.00	28817.00	33100	20230922	-22.96	17700	20230327	44.07	33100	-22.96	20230922	17700	44.07	20230327	33100	-22.96	20230922	17700	44.07	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
117	20231110	130912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-200	5	-0.78	1098476650	42938	62.76	25600	25900	25450	33450	18050	25750	25582.86	5.86	-11634	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5670	8.06	0.89	12	0.19	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
118	20231110	120917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-200	5	-0.78	794594600	31034	45.36	25600	25900	25500	33450	18050	25750	25604.00	5.86	-3646	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5670	8.06	0.89	12	0.14	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
119	20231110	110902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-100	5	-0.39	609617100	23812	34.81	25600	25900	25500	33450	18050	25750	25601.26	5.86	-1297	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5692	8.09	0.89	12	0.11	3169.00	28817.00	33100	20230922	-22.51	17700	20230327	44.92	33100	-22.51	20230922	17700	44.92	20230327	33100	-22.51	20230922	17700	44.92	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
120	20231110	100912	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-50	5	-0.19	524536800	20497	29.96	25600	25900	25500	33450	18050	25750	25590.91	5.86	434	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5703	8.11	0.89	12	0.09	3169.00	28817.00	33100	20230922	-22.36	17700	20230327	45.20	33100	-22.36	20230922	17700	45.20	20230327	33100	-22.36	20230922	17700	45.20	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
121	20231110	090856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-100	5	-0.39	142345750	5552	8.12	25600	25900	25550	33450	18050	25750	25638.64	5.86	1455	26783	26266	25983	25466	25183	26125	25325	222	7700	1000	19570	50	1	22190164	5692	8.09	0.89	12	0.03	3169.00	28817.00	33100	20230922	-22.51	17700	20230327	44.92	33100	-22.51	20230922	17700	44.92	20230327	33100	-22.51	20230922	17700	44.92	20230327	2.23	N	210980	1000	221 억	1300573	N	N	2	N	N
122	20231109	160850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-300	5	-1.15	1766256750	68111	22.78	26050	26500	25700	33850	18250	26050	25932.04	5.93	-17233	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5714	8.13	0.89	12	0.31	3169.00	28817.00	33100	20230922	-22.21	17700	20230327	45.48	33100	-22.21	20230922	17700	45.48	20230327	33100	-22.21	20230922	17700	45.48	20230327	2.21	N	210980	1000	221 억	1315546	N	N	2	N	N
123	20231109	150849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-300	5	-1.15	1643922800	63362	21.19	26050	26500	25700	33850	18250	26050	25944.93	5.93	-15468	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5714	8.13	0.89	12	0.29	3169.00	28817.00	33100	20230922	-22.21	17700	20230327	45.48	33100	-22.21	20230922	17700	45.48	20230327	33100	-22.21	20230922	17700	45.48	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
124	20231109	140846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-350	5	-1.34	1285762300	49476	16.54	26050	26500	25700	33850	18250	26050	25987.60	5.93	-13871	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5703	8.11	0.89	12	0.22	3169.00	28817.00	33100	20230922	-22.36	17700	20230327	45.20	33100	-22.36	20230922	17700	45.20	20230327	33100	-22.36	20230922	17700	45.20	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
125	20231109	130849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-150	5	-0.58	853165050	32718	10.94	26050	26500	25850	33850	18250	26050	26076.32	5.93	-5488	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5747	8.17	0.90	12	0.15	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
126	20231109	120853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	50	2	0.19	718185200	27528	9.20	26050	26500	25850	33850	18250	26050	26089.26	5.93	-3328	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5792	8.24	0.91	12	0.12	3169.00	28817.00	33100	20230922	-21.15	17700	20230327	47.46	33100	-21.15	20230922	17700	47.46	20230327	33100	-21.15	20230922	17700	47.46	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
127	20231109	110849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	0	3	0.00	561506500	21506	7.19	26050	26500	25850	33850	18250	26050	26109.30	5.93	-981	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5781	8.22	0.90	12	0.10	3169.00	28817.00	33100	20230922	-21.30	17700	20230327	47.18	33100	-21.30	20230922	17700	47.18	20230327	33100	-21.30	20230922	17700	47.18	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
128	20231109	100844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	0	3	0.00	455065300	17415	5.82	26050	26500	25850	33850	18250	26050	26130.65	5.93	1344	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5781	8.22	0.90	12	0.08	3169.00	28817.00	33100	20230922	-21.30	17700	20230327	47.18	33100	-21.30	20230922	17700	47.18	20230327	33100	-21.30	20230922	17700	47.18	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
129	20231109	090851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	250	2	0.96	143818650	5471	1.83	26050	26500	26050	33850	18250	26050	26287.45	5.93	1271	27183	26616	25933	25366	24683	26900	25650	222	7800	1000	19790	50	1	22190164	5836	8.30	0.91	12	0.02	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.21	N	210980	1000	221 억	1315546	N	N	3	N	N
130	20231108	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-500	5	-1.88	7696607450	298596	214.42	26000	26500	25250	34500	18600	26550	25775.94	5.99	-14411	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5781	8.22	0.90	12	1.35	3169.00	28817.00	33100	20230922	-21.30	17700	20230327	47.18	33100	-21.30	20230922	17700	47.18	20230327	33100	-21.30	20230922	17700	47.18	20230327	2.13	N	210980	1000	221 억	1329772	N	N	3	N	N
131	20231108	150848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-550	5	-2.07	7398798650	287176	206.22	26000	26500	25250	34500	18600	26550	25763.99	5.99	-15466	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5769	8.20	0.90	12	1.29	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
132	20231108	140842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26100	-450	5	-1.69	6283858900	244456	175.54	26000	26500	25250	34500	18600	26550	25705.48	5.99	-28840	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5792	8.24	0.91	12	1.10	3169.00	28817.00	33100	20230922	-21.15	17700	20230327	47.46	33100	-21.15	20230922	17700	47.46	20230327	33100	-21.15	20230922	17700	47.46	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
133	20231108	130840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-600	5	-2.26	5456329900	212803	152.81	26000	26300	25250	34500	18600	26550	25640.29	5.99	-44118	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5758	8.19	0.90	12	0.96	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
134	20231108	120836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-550	5	-2.07	4783593450	186974	134.26	26000	26150	25250	34500	18600	26550	25584.27	5.99	-59340	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5769	8.20	0.90	12	0.84	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
135	20231108	110844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	-1200	5	-4.52	3945124700	154293	110.79	26000	26150	25250	34500	18600	26550	25569.05	5.99	-57277	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5625	8.00	0.88	12	0.70	3169.00	28817.00	33100	20230922	-23.41	17700	20230327	43.22	33100	-23.41	20230922	17700	43.22	20230327	33100	-23.41	20230922	17700	43.22	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
136	20231108	100843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25450	-1100	5	-4.14	2945709800	114851	82.47	26000	26150	25350	34500	18600	26550	25648.10	5.99	-47799	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5647	8.03	0.88	12	0.52	3169.00	28817.00	33100	20230922	-23.11	17700	20230327	43.79	33100	-23.11	20230922	17700	43.79	20230327	33100	-23.11	20230922	17700	43.79	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
137	20231108	090839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-650	5	-2.45	1043924650	40497	29.08	26000	26150	25500	34500	18600	26550	25777.83	5.99	-11141	27083	26816	26383	26116	25683	26950	26250	222	7950	1000	20170	50	1	22190164	5747	8.17	0.90	12	0.18	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.13	N	210980	1000	221 억	1329772	N	N	84	N	N
138	20231107	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-250	5	-0.93	3242769900	123343	38.86	26300	26650	25950	34800	18800	26800	26290.44	6.03	-14367	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5891	8.38	0.92	12	0.56	3169.00	28817.00	33100	20230922	-19.79	17700	20230327	50.00	33100	-19.79	20230922	17700	50.00	20230327	33100	-19.79	20230922	17700	50.00	20230327	2.16	N	210980	1000	221 억	1338915	N	N	84	N	N
139	20231107	150843	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-300	5	-1.12	3138667350	119415	37.62	26300	26650	25950	34800	18800	26800	26283.66	6.03	-14963	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5880	8.36	0.92	12	0.54	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
140	20231107	140847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-400	5	-1.49	2905598550	110576	34.83	26300	26650	25950	34800	18800	26800	26276.90	6.03	-16078	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5858	8.33	0.92	12	0.50	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
141	20231107	130844	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-550	5	-2.05	2621209100	99788	31.44	26300	26650	25950	34800	18800	26800	26267.74	6.03	-18269	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5825	8.28	0.91	12	0.45	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
142	20231107	120840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26050	-750	5	-2.80	2295051450	87273	27.49	26300	26650	26000	34800	18800	26800	26297.34	6.03	-17820	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5781	8.22	0.90	12	0.39	3169.00	28817.00	33100	20230922	-21.30	17700	20230327	47.18	33100	-21.30	20230922	17700	47.18	20230327	33100	-21.30	20230922	17700	47.18	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
143	20231107	110840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-650	5	-2.43	1846906250	70090	22.08	26300	26650	26150	34800	18800	26800	26350.45	6.03	-12039	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5803	8.25	0.91	12	0.32	3169.00	28817.00	33100	20230922	-21.00	17700	20230327	47.74	33100	-21.00	20230922	17700	47.74	20230327	33100	-21.00	20230922	17700	47.74	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
144	20231107	100851	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-400	5	-1.49	1279261800	48482	15.27	26300	26650	26250	34800	18800	26800	26386.27	6.03	-5607	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5858	8.33	0.92	12	0.22	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
145	20231107	090829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26450	-350	5	-1.31	396944500	15064	4.75	26300	26600	26250	34800	18800	26800	26350.33	6.03	2499	28233	27516	26783	26066	25333	27150	25700	222	8000	1000	20360	50	1	22190164	5869	8.35	0.92	12	0.07	3169.00	28817.00	33100	20230922	-20.09	17700	20230327	49.44	33100	-20.09	20230922	17700	49.44	20230327	33100	-20.09	20230922	17700	49.44	20230327	2.16	N	210980	1000	221 억	1338915	N	N	122	N	N
146	20231106	160821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	-450	5	-1.65	8303160050	312853	271.26	27500	27500	26050	35400	19100	27250	26540.05	6.09	13636	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5947	8.46	0.93	12	1.41	3169.00	28817.00	33100	20230922	-19.03	17700	20230327	51.41	33100	-19.03	20230922	17700	51.41	20230327	33100	-19.03	20230922	17700	51.41	20230327	2.08	N	210980	1000	221 억	1351470	N	N	122	N	N
147	20231106	150826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	-650	5	-2.39	8073290250	304245	263.80	27500	27500	26050	35400	19100	27250	26535.49	6.09	13425	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5903	8.39	0.92	12	1.37	3169.00	28817.00	33100	20230922	-19.64	17700	20230327	50.28	33100	-19.64	20230922	17700	50.28	20230327	33100	-19.64	20230922	17700	50.28	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
148	20231106	140823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-850	5	-3.12	7463856950	281239	243.85	27500	27500	26050	35400	19100	27250	26539.20	6.09	3909	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5858	8.33	0.92	12	1.27	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
149	20231106	130831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-900	5	-3.30	6240356000	234896	203.67	27500	27500	26050	35400	19100	27250	26566.46	6.09	-10093	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5847	8.31	0.91	12	1.06	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
150	20231106	120828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-1100	5	-4.04	5481408500	205919	178.54	27500	27500	26050	35400	19100	27250	26619.25	6.09	-16713	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5803	8.25	0.91	12	0.93	3169.00	28817.00	33100	20230922	-21.00	17700	20230327	47.74	33100	-21.00	20230922	17700	47.74	20230327	33100	-21.00	20230922	17700	47.74	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
151	20231106	110826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	-900	5	-3.30	4393258950	164396	142.54	27500	27500	26200	35400	19100	27250	26723.64	6.09	-16604	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5847	8.31	0.91	12	0.74	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
152	20231106	100802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-750	5	-2.75	3042886700	113070	98.04	27500	27500	26500	35400	19100	27250	26911.53	6.09	-10086	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	5880	8.36	0.92	12	0.51	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
153	20231106	090826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-150	5	-0.55	501164700	18342	15.90	27500	27500	27100	35400	19100	27250	27323.34	6.09	4484	27916	27582	27166	26832	26416	27750	27000	222	8150	1000	20710	50	1	22190164	6014	8.55	0.94	12	0.08	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.08	N	210980	1000	221 억	1351470	N	N	24	N	N
154	20231103	160816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	3116945100	114985	97.65	27100	27500	26750	35550	19150	27350	27107.23	6.08	24200	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6047	8.60	0.95	12	0.52	3169.00	28817.00	33100	20230922	-17.67	17700	20230327	53.95	33100	-17.67	20230922	17700	53.95	20230327	33100	-17.67	20230922	17700	53.95	20230327	2.07	N	210980	1000	221 억	1349593	N	N	24	N	N
155	20231103	150812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-200	5	-0.73	2900520050	107016	90.89	27100	27500	26750	35550	19150	27350	27103.61	6.08	24237	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6025	8.57	0.94	12	0.48	3169.00	28817.00	33100	20230922	-17.98	17700	20230327	53.39	33100	-17.98	20230922	17700	53.39	20230327	33100	-17.98	20230922	17700	53.39	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
156	20231103	140812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-100	5	-0.37	2374778700	87653	74.44	27100	27500	26750	35550	19150	27350	27092.95	6.08	14520	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6047	8.60	0.95	12	0.40	3169.00	28817.00	33100	20230922	-17.67	17700	20230327	53.95	33100	-17.67	20230922	17700	53.95	20230327	33100	-17.67	20230922	17700	53.95	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
157	20231103	130813	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-350	5	-1.28	2053972900	75792	64.37	27100	27500	26750	35550	19150	27350	27100.13	6.08	9760	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	5991	8.52	0.94	12	0.34	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
158	20231103	120810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-350	5	-1.28	1784914800	65826	55.90	27100	27500	26750	35550	19150	27350	27115.65	6.08	7187	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	5991	8.52	0.94	12	0.30	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
159	20231103	110819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-250	5	-0.91	1393167350	51384	43.64	27100	27500	26750	35550	19150	27350	27112.86	6.08	1557	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6014	8.55	0.94	12	0.23	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
160	20231103	100802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	100	2	0.37	1161716400	42909	36.44	27100	27500	26750	35550	19150	27350	27073.96	6.08	1012	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6091	8.66	0.95	12	0.19	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
161	20231103	090807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-50	5	-0.18	212018600	7768	6.60	27100	27500	27100	35550	19150	27350	27293.85	6.08	2608	27850	27600	27300	27050	26750	27450	26900	222	8200	1000	20780	50	1	22190164	6058	8.61	0.95	12	0.04	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.07	N	210980	1000	221 억	1349593	N	N	22	N	N
162	20231102	160807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	50	2	0.18	3194361750	117401	75.03	27400	27550	27000	35450	19150	27300	27208.84	6.16	-17089	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6069	8.63	0.95	12	0.53	3169.00	28817.00	33100	20230922	-17.37	17700	20230327	54.52	33100	-17.37	20230922	17700	54.52	20230327	33100	-17.37	20230922	17700	54.52	20230327	2.12	N	210980	1000	221 억	1367889	N	N	22	N	N
163	20231102	150816	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	50	2	0.18	3076742400	113100	72.28	27400	27550	27000	35450	19150	27300	27203.73	6.16	-15634	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6069	8.63	0.95	12	0.51	3169.00	28817.00	33100	20230922	-17.37	17700	20230327	54.52	33100	-17.37	20230922	17700	54.52	20230327	33100	-17.37	20230922	17700	54.52	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
164	20231102	140801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	0	3	0.00	2637417100	97018	62.00	27400	27550	27000	35450	19150	27300	27184.82	6.16	-19123	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6058	8.61	0.95	12	0.44	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
165	20231102	130807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-250	5	-0.92	2234961250	82170	52.51	27400	27550	27000	35450	19150	27300	27199.24	6.16	-20153	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6002	8.54	0.94	12	0.37	3169.00	28817.00	33100	20230922	-18.28	17700	20230327	52.82	33100	-18.28	20230922	17700	52.82	20230327	33100	-18.28	20230922	17700	52.82	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
166	20231102	120804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-200	5	-0.73	2031176300	74647	47.71	27400	27550	27000	35450	19150	27300	27210.42	6.16	-20144	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6014	8.55	0.94	12	0.34	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
167	20231102	110802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-250	5	-0.92	1750768750	64313	41.10	27400	27550	27000	35450	19150	27300	27222.63	6.16	-20237	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6002	8.54	0.94	12	0.29	3169.00	28817.00	33100	20230922	-18.28	17700	20230327	52.82	33100	-18.28	20230922	17700	52.82	20230327	33100	-18.28	20230922	17700	52.82	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
168	20231102	100804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-50	5	-0.18	1118684150	40974	26.19	27400	27550	27100	35450	19150	27300	27302.29	6.16	-10869	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6047	8.60	0.95	12	0.18	3169.00	28817.00	33100	20230922	-17.67	17700	20230327	53.95	33100	-17.67	20230922	17700	53.95	20230327	33100	-17.67	20230922	17700	53.95	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
169	20231102	090809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	0	3	0.00	399514500	14592	9.33	27400	27550	27250	35450	19150	27300	27379.01	6.16	3251	28266	27782	27316	26832	26366	27550	26600	222	8150	1000	20740	50	1	22190164	6058	8.61	0.95	12	0.07	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.12	N	210980	1000	221 억	1367889	N	N	20	N	N
170	20231101	160800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-150	5	-0.55	4191621750	154296	79.06	27450	27800	26850	35650	19250	27450	27165.73	6.14	25127	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6058	8.61	0.95	12	0.70	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.11	N	210980	1000	221 억	1362216	N	N	20	N	N
171	20231101	150801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	-200	5	-0.73	3951986300	145508	74.56	27450	27800	26850	35650	19250	27450	27159.63	6.14	24602	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6047	8.60	0.95	12	0.66	3169.00	28817.00	33100	20230922	-17.67	17700	20230327	53.95	33100	-17.67	20230922	17700	53.95	20230327	33100	-17.67	20230922	17700	53.95	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
172	20231101	140755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	-400	5	-1.46	3092674150	113645	58.23	27450	27800	26850	35650	19250	27450	27213.15	6.14	6580	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6002	8.54	0.94	12	0.51	3169.00	28817.00	33100	20230922	-18.28	17700	20230327	52.82	33100	-18.28	20230922	17700	52.82	20230327	33100	-18.28	20230922	17700	52.82	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
173	20231101	130802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-450	5	-1.64	2128720450	77867	39.90	27450	27800	27000	35650	19250	27450	27337.69	6.14	-1280	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	5991	8.52	0.94	12	0.35	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
174	20231101	120819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	-350	5	-1.28	1701895850	62111	31.82	27450	27800	27100	35650	19250	27450	27400.76	6.14	-1007	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6014	8.55	0.94	12	0.28	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
175	20231101	110825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	-250	5	-0.91	1420797500	51758	26.52	27450	27800	27200	35650	19250	27450	27450.78	6.14	2716	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6036	8.58	0.94	12	0.23	3169.00	28817.00	33100	20230922	-17.82	17700	20230327	53.67	33100	-17.82	20230922	17700	53.67	20230327	33100	-17.82	20230922	17700	53.67	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
176	20231101	100815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	0	3	0.00	1006957700	36639	18.77	27450	27800	27350	35650	19250	27450	27483.36	6.14	6113	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6091	8.66	0.95	12	0.17	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N
177	20231101	090814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	50	2	0.18	222923000	8085	4.14	27450	27800	27400	35650	19250	27450	27574.72	6.14	1861	28550	28000	27650	27100	26750	27825	26925	222	8200	1000	20860	50	1	22190164	6102	8.68	0.95	12	0.04	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.11	N	210980	1000	221 억	1362216	N	N	34	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History