KissMeData/326030/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161223	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	1400	2	1.65	11387733100	133145	127.06	84700	86100	84000	110100	59300	84700	85527.34	7.68	0	39478	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	67428	-48.37	21.30	12	0.17	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.32	N	326030	500	391 억	6012977	N	N	1922	N	N
3	20231130	151222	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85500	800	2	0.94	5999303700	70542	67.32	84700	85900	84000	110100	59300	84700	85045.85	7.68	0	17676	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66958	-48.03	21.15	12	0.09	-1780.00	4042.00	103000	20230810	-16.99	57600	20230316	48.44	103000	-16.99	20230810	57600	48.44	20230316	103000	-16.99	20230810	57600	48.44	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
4	20231130	141218	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85400	700	2	0.83	4562613900	53725	51.27	84700	85900	84000	110100	59300	84700	84925.34	7.68	0	12602	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66880	-47.98	21.13	12	0.07	-1780.00	4042.00	103000	20230810	-17.09	57600	20230316	48.26	103000	-17.09	20230810	57600	48.26	20230316	103000	-17.09	20230810	57600	48.26	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
5	20231130	131217	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84700	0	3	0.00	3437445700	40456	38.61	84700	85900	84000	110100	59300	84700	84967.52	7.68	0	8441	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66331	-47.58	20.95	12	0.05	-1780.00	4042.00	103000	20230810	-17.77	57600	20230316	47.05	103000	-17.77	20230810	57600	47.05	20230316	103000	-17.77	20230810	57600	47.05	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
6	20231130	121232	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84600	-100	5	-0.12	2918078300	34324	32.75	84700	85900	84000	110100	59300	84700	85015.69	7.68	0	5478	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66253	-47.53	20.93	12	0.04	-1780.00	4042.00	103000	20230810	-17.86	57600	20230316	46.88	103000	-17.86	20230810	57600	46.88	20230316	103000	-17.86	20230810	57600	46.88	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
7	20231130	111225	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84800	100	2	0.12	2382091700	28002	26.72	84700	85900	84000	110100	59300	84700	85068.64	7.68	0	4206	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66410	-47.64	20.98	12	0.04	-1780.00	4042.00	103000	20230810	-17.67	57600	20230316	47.22	103000	-17.67	20230810	57600	47.22	20230316	103000	-17.67	20230810	57600	47.22	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
8	20231130	101218	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84900	200	2	0.24	1842261200	21653	20.66	84700	85900	84000	110100	59300	84700	85081.12	7.68	0	2242	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66488	-47.70	21.00	12	0.03	-1780.00	4042.00	103000	20230810	-17.57	57600	20230316	47.40	103000	-17.57	20230810	57600	47.40	20230316	103000	-17.57	20230810	57600	47.40	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
9	20231130	091219	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84600	-100	5	-0.12	440711600	5190	4.95	84700	85500	84600	110100	59300	84700	84915.57	7.68	0	-1425	87900	86300	85500	83900	83100	85900	83500	392	25400	500	66060	100	1	78313250	66253	-47.53	20.93	12	0.01	-1780.00	4042.00	103000	20230810	-17.86	57600	20230316	46.88	103000	-17.86	20230810	57600	46.88	20230316	103000	-17.86	20230810	57600	46.88	20230316	0.32	N	326030	500	391 억	6012977	N	N	350	N	N
10	20231129	161212	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84700	-2400	5	-2.76	8963663400	104623	116.06	87000	87100	84700	113200	61000	87100	85669.90	7.68	0	4785	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	66331	-47.58	20.95	12	0.13	-1780.00	4042.00	103000	20230810	-17.77	57600	20230316	47.05	103000	-17.77	20230810	57600	47.05	20230316	103000	-17.77	20230810	57600	47.05	20230316	0.32	N	326030	500	391 억	6017425	N	N	350	N	N
11	20231129	151224	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	84800	-2300	5	-2.64	8073636600	94118	104.41	87000	87100	84700	113200	61000	87100	85773.40	7.68	0	3696	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	66410	-47.64	20.98	12	0.12	-1780.00	4042.00	103000	20230810	-17.67	57600	20230316	47.22	103000	-17.67	20230810	57600	47.22	20230316	103000	-17.67	20230810	57600	47.22	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
12	20231129	141216	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85300	-1800	5	-2.07	6100575800	70889	78.64	87000	87100	85100	113200	61000	87100	86049.03	7.68	0	1330	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	66801	-47.92	21.10	12	0.09	-1780.00	4042.00	103000	20230810	-17.18	57600	20230316	48.09	103000	-17.18	20230810	57600	48.09	20230316	103000	-17.18	20230810	57600	48.09	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
13	20231129	131218	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-1100	5	-1.26	4486677000	52018	57.70	87000	87100	85200	113200	61000	87100	86242.25	7.68	0	2522	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	67349	-48.31	21.28	12	0.07	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
14	20231129	121219	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-800	5	-0.92	3532653300	40936	45.41	87000	87100	85200	113200	61000	87100	86284.74	7.68	0	888	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	67584	-48.48	21.35	12	0.05	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
15	20231129	111220	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86700	-400	5	-0.46	2929379900	33958	37.67	87000	87100	85200	113200	61000	87100	86249.39	7.68	0	370	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	67898	-48.71	21.45	12	0.04	-1780.00	4042.00	103000	20230810	-15.83	57600	20230316	50.52	103000	-15.83	20230810	57600	50.52	20230316	103000	-15.83	20230810	57600	50.52	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
16	20231129	101217	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	-300	5	-0.34	2282513900	26481	29.38	87000	87100	85200	113200	61000	87100	86172.87	7.68	0	-1114	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	67976	-48.76	21.47	12	0.03	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
17	20231129	091212	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86400	-700	5	-0.80	605567300	6993	7.76	87000	87100	86300	113200	61000	87100	86547.63	7.68	0	-2393	89233	88166	87133	86066	85033	88150	86050	392	26100	500	67930	100	1	78313250	67663	-48.54	21.38	12	0.01	-1780.00	4042.00	103000	20230810	-16.12	57600	20230316	50.00	103000	-16.12	20230810	57600	50.00	20230316	103000	-16.12	20230810	57600	50.00	20230316	0.32	N	326030	500	391 억	6017425	N	N	124	N	N
18	20231128	161212	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	800	2	0.93	7818414800	89865	112.63	87100	88200	86100	112100	60500	86300	86999.01	7.66	0	12704	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	68211	-48.93	21.55	12	0.11	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	6000986	N	N	124	N	N
19	20231128	151050	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	800	2	0.93	6824942800	78461	98.34	87100	88200	86100	112100	60500	86300	86985.17	7.66	0	11740	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	68211	-48.93	21.55	12	0.10	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
20	20231128	141211	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	1100	2	1.27	5257477900	60420	75.73	87100	88200	86100	112100	60500	86300	87015.53	7.66	0	10278	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	68446	-49.10	21.62	12	0.08	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
21	20231128	131204	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86500	200	2	0.23	4112860800	47266	59.24	87100	88200	86100	112100	60500	86300	87015.22	7.66	0	6638	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	67741	-48.60	21.40	12	0.06	-1780.00	4042.00	103000	20230810	-16.02	57600	20230316	50.17	103000	-16.02	20230810	57600	50.17	20230316	103000	-16.02	20230810	57600	50.17	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
22	20231128	121211	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86600	300	2	0.35	3564456400	40929	51.30	87100	88200	86100	112100	60500	86300	87088.79	7.66	0	5774	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	67819	-48.65	21.43	12	0.05	-1780.00	4042.00	103000	20230810	-15.92	57600	20230316	50.35	103000	-15.92	20230810	57600	50.35	20230316	103000	-15.92	20230810	57600	50.35	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
23	20231128	111211	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86500	200	2	0.23	2834794800	32481	40.71	87100	88200	86300	112100	60500	86300	87275.51	7.66	0	5820	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	67741	-48.60	21.40	12	0.04	-1780.00	4042.00	103000	20230810	-16.02	57600	20230316	50.17	103000	-16.02	20230810	57600	50.17	20230316	103000	-16.02	20230810	57600	50.17	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
24	20231128	101206	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	1300	2	1.51	1869273700	21363	26.78	87100	88200	86700	112100	60500	86300	87500.58	7.66	0	6426	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	68602	-49.21	21.67	12	0.03	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
25	20231128	091206	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	800	2	0.93	327479700	3766	4.72	87100	87200	86700	112100	60500	86300	86957.08	7.66	0	1627	88033	87166	86333	85466	84633	86750	85050	392	25800	500	67310	100	1	78313250	68211	-48.93	21.55	12	0.00	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	6000986	N	N	513	N	N
26	20231127	161158	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-500	5	-0.58	6825937900	79214	73.77	86800	87200	85500	112800	60800	86800	86167.87	7.67	3486	-3024	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67584	-48.48	21.35	12	0.10	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.32	N	326030	500	391 억	6006191	N	N	513	N	N
27	20231127	151211	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-500	5	-0.58	6093324600	70721	65.86	86800	87200	85500	112800	60800	86800	86160.04	7.67	3486	-2962	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67584	-48.48	21.35	12	0.09	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
28	20231127	141207	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86200	-600	5	-0.69	4721037200	54817	51.05	86800	87200	85500	112800	60800	86800	86123.58	7.67	3486	1273	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67506	-48.43	21.33	12	0.07	-1780.00	4042.00	103000	20230810	-16.31	57600	20230316	49.65	103000	-16.31	20230810	57600	49.65	20230316	103000	-16.31	20230810	57600	49.65	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
29	20231127	131211	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85900	-900	5	-1.04	4156831300	48278	44.96	86800	87200	85500	112800	60800	86800	86101.96	7.67	3486	1088	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67271	-48.26	21.25	12	0.06	-1780.00	4042.00	103000	20230810	-16.60	57600	20230316	49.13	103000	-16.60	20230810	57600	49.13	20230316	103000	-16.60	20230810	57600	49.13	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
30	20231127	121216	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-800	5	-0.92	3085740200	35789	33.33	86800	87200	85500	112800	60800	86800	86220.34	7.67	3486	1530	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67349	-48.31	21.28	12	0.05	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
31	20231127	111156	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-800	5	-0.92	2680789600	31080	28.94	86800	87200	85500	112800	60800	86800	86254.47	7.67	3486	1892	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67349	-48.31	21.28	12	0.04	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
32	20231127	101153	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	-700	5	-0.81	2099830500	24348	22.67	86800	87200	85500	112800	60800	86800	86242.40	7.67	3486	2350	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67428	-48.37	21.30	12	0.03	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
33	20231127	091158	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86600	-200	5	-0.23	312587500	3600	3.35	86800	87200	86300	112800	60800	86800	86829.87	7.67	3486	1507	91666	89232	87966	85532	84266	88600	84900	392	26000	500	67700	100	1	78313250	67819	-48.65	21.43	12	0.00	-1780.00	4042.00	103000	20230810	-15.92	57600	20230316	50.35	103000	-15.92	20230810	57600	50.35	20230316	103000	-15.92	20230810	57600	50.35	20230316	0.32	N	326030	500	391 억	6006191	N	N	303	N	N
34	20231124	161151	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	-3600	5	-3.98	9411836100	107029	160.71	90000	90400	86700	117500	63300	90400	87916.25	7.66	-84	4655	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	67976	-48.76	21.47	12	0.14	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.31	N	326030	500	391 억	5999339	N	N	303	N	N
35	20231124	151159	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	-3600	5	-3.98	8336632900	94642	142.11	90000	90400	86700	117500	63300	90400	88062.01	7.66	-84	5858	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	67976	-48.76	21.47	12	0.12	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
36	20231124	141156	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87300	-3100	5	-3.43	5897742500	66619	100.03	90000	90400	86700	117500	63300	90400	88501.80	7.66	-84	121	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	68367	-49.04	21.60	12	0.09	-1780.00	4042.00	103000	20230810	-15.24	57600	20230316	51.56	103000	-15.24	20230810	57600	51.56	20230316	103000	-15.24	20230810	57600	51.56	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
37	20231124	131152	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88800	-1600	5	-1.77	3378572000	37907	56.92	90000	90400	88500	117500	63300	90400	89094.51	7.66	-84	1313	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	69542	-49.89	21.97	12	0.05	-1780.00	4042.00	103000	20230810	-13.79	57600	20230316	54.17	103000	-13.79	20230810	57600	54.17	20230316	103000	-13.79	20230810	57600	54.17	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
38	20231124	121200	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89100	-1300	5	-1.44	2934830500	32918	49.43	90000	90400	88500	117500	63300	90400	89118.02	7.66	-84	-160	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	69777	-50.06	22.04	12	0.04	-1780.00	4042.00	103000	20230810	-13.50	57600	20230316	54.69	103000	-13.50	20230810	57600	54.69	20230316	103000	-13.50	20230810	57600	54.69	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
39	20231124	111156	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88500	-1900	5	-2.10	2483935100	27850	41.82	90000	90400	88500	117500	63300	90400	89146.10	7.66	-84	-2222	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	69307	-49.72	21.90	12	0.04	-1780.00	4042.00	103000	20230810	-14.08	57600	20230316	53.65	103000	-14.08	20230810	57600	53.65	20230316	103000	-14.08	20230810	57600	53.65	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
40	20231124	101158	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89000	-1400	5	-1.55	1366827200	15277	22.94	90000	90400	89000	117500	63300	90400	89406.53	7.66	-84	-615	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	69699	-50.00	22.02	12	0.02	-1780.00	4042.00	103000	20230810	-13.59	57600	20230316	54.51	103000	-13.59	20230810	57600	54.51	20230316	103000	-13.59	20230810	57600	54.51	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
41	20231124	091151	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89800	-600	5	-0.66	301683000	3350	5.03	90000	90400	89300	117500	63300	90400	89913.87	7.66	-84	-360	91666	91032	90066	89432	88466	90550	88950	392	27100	500	70510	100	1	78313250	70325	-50.45	22.22	12	0.00	-1780.00	4042.00	103000	20230810	-12.82	57600	20230316	55.90	103000	-12.82	20230810	57600	55.90	20230316	103000	-12.82	20230810	57600	55.90	20230316	0.31	N	326030	500	391 억	5999339	N	N	598	N	N
42	20231123	161136	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90400	1000	2	1.12	5961443500	66276	50.49	90700	90700	89100	116200	62600	89400	89947.91	7.65	0	4630	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70795	-50.79	22.37	12	0.08	-1780.00	4042.00	103000	20230810	-12.23	57600	20230316	56.94	103000	-12.23	20230810	57600	56.94	20230316	103000	-12.23	20230810	57600	56.94	20230316	0.31	N	326030	500	391 억	5990641	N	N	598	N	N
43	20231123	151217	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90300	900	2	1.01	5181508700	57645	43.91	90700	90700	89100	116200	62600	89400	89887.90	7.65	0	4873	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70717	-50.73	22.34	12	0.07	-1780.00	4042.00	103000	20230810	-12.33	57600	20230316	56.77	103000	-12.33	20230810	57600	56.77	20230316	103000	-12.33	20230810	57600	56.77	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
44	20231123	141217	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89900	500	2	0.56	4061218900	45226	34.45	90700	90700	89100	116200	62600	89400	89799.76	7.65	0	2325	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70404	-50.51	22.24	12	0.06	-1780.00	4042.00	103000	20230810	-12.72	57600	20230316	56.08	103000	-12.72	20230810	57600	56.08	20230316	103000	-12.72	20230810	57600	56.08	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
45	20231123	131215	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89800	400	2	0.45	3483368900	38796	29.55	90700	90700	89100	116200	62600	89400	89788.44	7.65	0	1559	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70325	-50.45	22.22	12	0.05	-1780.00	4042.00	103000	20230810	-12.82	57600	20230316	55.90	103000	-12.82	20230810	57600	55.90	20230316	103000	-12.82	20230810	57600	55.90	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
46	20231123	121154	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89600	200	2	0.22	2991058000	33301	25.37	90700	90700	89100	116200	62600	89400	89820.92	7.65	0	218	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70169	-50.34	22.17	12	0.04	-1780.00	4042.00	103000	20230810	-13.01	57600	20230316	55.56	103000	-13.01	20230810	57600	55.56	20230316	103000	-13.01	20230810	57600	55.56	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
47	20231123	111226	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90000	600	2	0.67	2293457400	25543	19.46	90700	90700	89100	116200	62600	89400	89790.59	7.65	0	-767	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70482	-50.56	22.27	12	0.03	-1780.00	4042.00	103000	20230810	-12.62	57600	20230316	56.25	103000	-12.62	20230810	57600	56.25	20230316	103000	-12.62	20230810	57600	56.25	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
48	20231123	101200	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89800	400	2	0.45	1445861500	16111	12.27	90700	90700	89100	116200	62600	89400	89747.26	7.65	0	-1285	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70325	-50.45	22.22	12	0.02	-1780.00	4042.00	103000	20230810	-12.82	57600	20230316	55.90	103000	-12.82	20230810	57600	55.90	20230316	103000	-12.82	20230810	57600	55.90	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
49	20231123	091154	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89700	300	2	0.34	628875000	6983	5.32	90700	90700	89100	116200	62600	89400	90073.72	7.65	0	-2596	92533	90966	89433	87866	86333	91750	88650	392	26800	500	69730	100	1	78313250	70247	-50.39	22.19	12	0.01	-1780.00	4042.00	103000	20230810	-12.91	57600	20230316	55.73	103000	-12.91	20230810	57600	55.73	20230316	103000	-12.91	20230810	57600	55.73	20230316	0.31	N	326030	500	391 억	5990641	N	N	311	N	N
50	20231122	161111	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89400	800	2	0.90	11708822300	130896	142.08	88500	91000	87900	115100	62100	88600	89451.44	7.62	0	21671	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	70012	-50.22	22.12	12	0.17	-1780.00	4042.00	103000	20230810	-13.20	57600	20230316	55.21	103000	-13.20	20230810	57600	55.21	20230316	103000	-13.20	20230810	57600	55.21	20230316	0.31	N	326030	500	391 억	5968681	N	N	311	N	N
51	20231122	151135	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89800	1200	2	1.35	11149283800	124642	135.29	88500	91000	87900	115100	62100	88600	89450.53	7.62	0	21203	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	70325	-50.45	22.22	12	0.16	-1780.00	4042.00	103000	20230810	-12.82	57600	20230316	55.90	103000	-12.82	20230810	57600	55.90	20230316	103000	-12.82	20230810	57600	55.90	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
52	20231122	141125	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	90500	1900	2	2.14	10275309200	114923	124.74	88500	91000	87900	115100	62100	88600	89410.46	7.62	0	22782	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	70873	-50.84	22.39	12	0.15	-1780.00	4042.00	103000	20230810	-12.14	57600	20230316	57.12	103000	-12.14	20230810	57600	57.12	20230316	103000	-12.14	20230810	57600	57.12	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
53	20231122	131203	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89000	400	2	0.45	6267243900	70491	76.51	88500	90300	87900	115100	62100	88600	88908.47	7.62	0	-1195	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	69699	-50.00	22.02	12	0.09	-1780.00	4042.00	103000	20230810	-13.59	57600	20230316	54.51	103000	-13.59	20230810	57600	54.51	20230316	103000	-13.59	20230810	57600	54.51	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
54	20231122	121210	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88500	-100	5	-0.11	5705626600	64175	69.66	88500	90300	87900	115100	62100	88600	88907.36	7.62	0	-1134	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	69307	-49.72	21.90	12	0.08	-1780.00	4042.00	103000	20230810	-14.08	57600	20230316	53.65	103000	-14.08	20230810	57600	53.65	20230316	103000	-14.08	20230810	57600	53.65	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
55	20231122	111302	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88300	-300	5	-0.34	4797194700	53874	58.48	88500	90300	88100	115100	62100	88600	89044.80	7.62	0	-1069	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	69151	-49.61	21.85	12	0.07	-1780.00	4042.00	103000	20230810	-14.27	57600	20230316	53.30	103000	-14.27	20230810	57600	53.30	20230316	103000	-14.27	20230810	57600	53.30	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
56	20231122	101222	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88800	200	2	0.23	3972935600	44554	48.36	88500	90300	88200	115100	62100	88600	89171.38	7.62	0	328	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	69542	-49.89	21.97	12	0.06	-1780.00	4042.00	103000	20230810	-13.79	57600	20230316	54.17	103000	-13.79	20230810	57600	54.17	20230316	103000	-13.79	20230810	57600	54.17	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
57	20231122	091130	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88800	200	2	0.23	2030206200	22667	24.60	88500	90300	88400	115100	62100	88600	89567.07	7.62	0	2550	90666	89632	88166	87132	85666	90150	87650	392	26500	500	69100	100	1	78313250	69542	-49.89	21.97	12	0.03	-1780.00	4042.00	103000	20230810	-13.79	57600	20230316	54.17	103000	-13.79	20230810	57600	54.17	20230316	103000	-13.79	20230810	57600	54.17	20230316	0.31	N	326030	500	391 억	5968681	N	N	1158	N	N
58	20231121	161125	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88600	1400	2	1.61	8062890600	91808	192.89	87900	89200	86700	113300	61100	87200	87815.52	7.61	0	11686	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	69386	-49.78	21.92	12	0.12	-1780.00	4042.00	103000	20230810	-13.98	57600	20230316	53.82	103000	-13.98	20230810	57600	53.82	20230316	103000	-13.98	20230810	57600	53.82	20230316	0.31	N	326030	500	391 억	5958501	N	N	1101	N	N
59	20231121	151131	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	88500	1300	2	1.49	7273367700	82895	174.16	87900	89200	86700	113300	61100	87200	87741.93	7.61	0	10011	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	69307	-49.72	21.90	12	0.11	-1780.00	4042.00	103000	20230810	-14.08	57600	20230316	53.65	103000	-14.08	20230810	57600	53.65	20230316	103000	-14.08	20230810	57600	53.65	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
60	20231121	141113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	400	2	0.46	4919885400	56266	118.22	87900	88300	86700	113300	61100	87200	87439.76	7.61	0	4632	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68602	-49.21	21.67	12	0.07	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
61	20231121	131103	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	400	2	0.46	4132690200	47261	99.30	87900	88300	86700	113300	61100	87200	87443.99	7.61	0	2346	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68602	-49.21	21.67	12	0.06	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
62	20231121	121105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	200	2	0.23	3284228700	37568	78.93	87900	88300	86700	113300	61100	87200	87420.91	7.61	0	-1641	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68446	-49.10	21.62	12	0.05	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
63	20231121	111059	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87300	100	2	0.11	2739904400	31331	65.83	87900	88300	86700	113300	61100	87200	87450.27	7.61	0	-3047	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68367	-49.04	21.60	12	0.04	-1780.00	4042.00	103000	20230810	-15.24	57600	20230316	51.56	103000	-15.24	20230810	57600	51.56	20230316	103000	-15.24	20230810	57600	51.56	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
64	20231121	101032	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87500	300	2	0.34	1737130900	19880	41.77	87900	88300	86700	113300	61100	87200	87380.83	7.61	0	-4119	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68524	-49.16	21.65	12	0.03	-1780.00	4042.00	103000	20230810	-15.05	57600	20230316	51.91	103000	-15.05	20230810	57600	51.91	20230316	103000	-15.05	20230810	57600	51.91	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
65	20231121	091050	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	0	3	0.00	665913600	7601	15.97	87900	88300	87000	113300	61100	87200	87608.68	7.61	0	-2118	88533	87866	86633	85966	84733	88200	86300	392	26100	500	68010	100	1	78313250	68289	-48.99	21.57	12	0.01	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.31	N	326030	500	391 억	5958501	N	N	905	N	N
66	20231120	161055	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	1500	2	1.75	4093993500	47183	122.81	86300	87300	85400	111400	60000	85700	86761.29	7.57	0	7693	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	68289	-48.99	21.57	12	0.06	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.31	N	326030	500	391 억	5931838	N	N	905	N	N
67	20231120	151105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	1500	2	1.75	3528436500	40696	105.92	86300	87300	85400	111400	60000	85700	86702.49	7.57	0	6790	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	68289	-48.99	21.57	12	0.05	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
68	20231120	141105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86700	1000	2	1.17	2766894900	31943	83.14	86300	87200	85400	111400	60000	85700	86619.99	7.57	0	5996	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	67898	-48.71	21.45	12	0.04	-1780.00	4042.00	103000	20230810	-15.83	57600	20230316	50.52	103000	-15.83	20230810	57600	50.52	20230316	103000	-15.83	20230810	57600	50.52	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
69	20231120	131055	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	1300	2	1.52	2255983600	26063	67.84	86300	87200	85400	111400	60000	85700	86559.12	7.57	0	4890	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	68133	-48.88	21.52	12	0.03	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
70	20231120	121102	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86900	1200	2	1.40	1874013100	21668	56.40	86300	87200	85400	111400	60000	85700	86487.88	7.57	0	4723	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	68054	-48.82	21.50	12	0.03	-1780.00	4042.00	103000	20230810	-15.63	57600	20230316	50.87	103000	-15.63	20230810	57600	50.87	20230316	103000	-15.63	20230810	57600	50.87	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
71	20231120	111054	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86900	1200	2	1.40	1662079400	19227	50.04	86300	87200	85400	111400	60000	85700	86445.38	7.57	0	4545	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	68054	-48.82	21.50	12	0.02	-1780.00	4042.00	103000	20230810	-15.63	57600	20230316	50.87	103000	-15.63	20230810	57600	50.87	20230316	103000	-15.63	20230810	57600	50.87	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
72	20231120	101053	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86400	700	2	0.82	794608800	9237	24.04	86300	86500	85400	111400	60000	85700	86024.83	7.57	0	2435	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	67663	-48.54	21.38	12	0.01	-1780.00	4042.00	103000	20230810	-16.12	57600	20230316	50.00	103000	-16.12	20230810	57600	50.00	20230316	103000	-16.12	20230810	57600	50.00	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
73	20231120	091105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	400	2	0.47	100016800	1163	3.03	86300	86300	85800	111400	60000	85700	86001.04	7.57	0	225	88433	87066	86233	84866	84033	86650	84450	392	25700	500	66840	100	1	78313250	67428	-48.37	21.30	12	0.00	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.31	N	326030	500	391 억	5931838	N	N	1681	N	N
74	20231117	161127	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85700	-1300	5	-1.49	3294947900	38248	74.45	87300	87600	85400	113100	60900	87000	86147.20	7.57	1512	223	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67114	-48.15	21.20	12	0.05	-1780.00	4042.00	103000	20230810	-16.80	57600	20230316	48.78	103000	-16.80	20230810	57600	48.78	20230316	103000	-16.80	20230810	57600	48.78	20230316	0.31	N	326030	500	391 억	5931578	N	N	1681	N	N
75	20231117	151134	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85800	-1200	5	-1.38	3038930200	35262	68.63	87300	87600	85400	113100	60900	87000	86181.45	7.57	1512	-386	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67193	-48.20	21.23	12	0.05	-1780.00	4042.00	103000	20230810	-16.70	57600	20230316	48.96	103000	-16.70	20230810	57600	48.96	20230316	103000	-16.70	20230810	57600	48.96	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
76	20231117	141128	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85900	-1100	5	-1.26	2157169000	24966	48.59	87300	87600	85700	113100	60900	87000	86404.27	7.57	1512	-1177	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67271	-48.26	21.25	12	0.03	-1780.00	4042.00	103000	20230810	-16.60	57600	20230316	49.13	103000	-16.60	20230810	57600	49.13	20230316	103000	-16.60	20230810	57600	49.13	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
77	20231117	131126	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86100	-900	5	-1.03	1708976900	19749	38.44	87300	87600	86000	113100	60900	87000	86534.86	7.57	1512	-710	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67428	-48.37	21.30	12	0.03	-1780.00	4042.00	103000	20230810	-16.41	57600	20230316	49.48	103000	-16.41	20230810	57600	49.48	20230316	103000	-16.41	20230810	57600	49.48	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
78	20231117	121128	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-700	5	-0.80	1569507500	18131	35.29	87300	87600	86000	113100	60900	87000	86564.86	7.57	1512	-812	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67584	-48.48	21.35	12	0.02	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
79	20231117	111133	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-700	5	-0.80	1388344400	16030	31.20	87300	87600	86000	113100	60900	87000	86609.13	7.57	1512	-984	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67584	-48.48	21.35	12	0.02	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
80	20231117	101130	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86500	-500	5	-0.57	953888700	10992	21.39	87300	87600	86100	113100	60900	87000	86780.27	7.57	1512	-1174	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67741	-48.60	21.40	12	0.01	-1780.00	4042.00	103000	20230810	-16.02	57600	20230316	50.17	103000	-16.02	20230810	57600	50.17	20230316	103000	-16.02	20230810	57600	50.17	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
81	20231117	091131	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	-200	5	-0.23	186360100	2137	4.16	87300	87600	86800	113100	60900	87000	87206.41	7.57	1512	-338	88666	87832	87166	86332	85666	87500	86000	392	26100	500	67860	100	1	78313250	67976	-48.76	21.47	12	0.00	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.31	N	326030	500	391 억	5931578	N	N	1695	N	N
82	20231116	161128	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	-600	5	-0.68	3660300800	42028	36.47	87200	88000	86500	114100	61500	87800	87091.96	7.57	0	-1528	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68289	-48.99	21.57	12	0.05	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
83	20231116	151121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	-800	5	-0.91	3269591500	37549	32.58	87200	88000	86500	114100	61500	87800	87075.33	7.57	0	-1115	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68133	-48.88	21.52	12	0.05	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
84	20231116	141057	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	-400	5	-0.46	2609644100	29980	26.01	87200	88000	86500	114100	61500	87800	87046.17	7.57	0	-1072	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68446	-49.10	21.62	12	0.04	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
85	20231116	131121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	-700	5	-0.80	2195392500	25229	21.89	87200	88000	86500	114100	61500	87800	87018.61	7.57	0	-1285	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68211	-48.93	21.55	12	0.03	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
86	20231116	121123	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	-800	5	-0.91	1771181300	20360	17.67	87200	88000	86500	114100	61500	87800	86993.19	7.57	0	-384	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68133	-48.88	21.52	12	0.03	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
87	20231116	111122	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86600	-1200	5	-1.37	1354583800	15562	13.50	87200	88000	86500	114100	61500	87800	87044.33	7.57	0	482	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	67819	-48.65	21.43	12	0.02	-1780.00	4042.00	103000	20230810	-15.92	57600	20230316	50.35	103000	-15.92	20230810	57600	50.35	20230316	103000	-15.92	20230810	57600	50.35	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
88	20231116	101121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	-700	5	-0.80	367348300	4205	3.65	87200	88000	86900	114100	61500	87800	87359.88	7.57	0	-1019	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68211	-48.93	21.55	12	0.01	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
89	20231116	091127	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87800	0	3	0.00	0	0	0.00	0	0	0	114100	61500	87800	0.00	7.57	0	0	89666	88732	87566	86632	85466	88150	86050	392	26300	500	68480	100	1	78313250	68759	-49.33	21.72	12	0.00	-1780.00	4042.00	103000	20230810	-14.76	57600	20230316	52.43	103000	-14.76	20230810	57600	52.43	20230316	103000	-14.76	20230810	57600	52.43	20230316	0.31	N	326030	500	391 억	5930025	N	N	505	N	N
90	20231115	161003	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87800	1800	2	2.09	10023222100	114678	188.20	87900	88500	86400	111800	60200	86000	87402.36	7.55	0	19241	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68759	-49.33	21.72	12	0.15	-1780.00	4042.00	103000	20230810	-14.76	57600	20230316	52.43	103000	-14.76	20230810	57600	52.43	20230316	103000	-14.76	20230810	57600	52.43	20230316	0.32	N	326030	500	391 억	5916539	N	N	505	N	N
91	20231115	151142	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	1400	2	1.63	8803380300	100773	165.38	87900	88500	86400	111800	60200	86000	87358.52	7.55	0	12272	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68446	-49.10	21.62	12	0.13	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
92	20231115	141139	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86700	700	2	0.81	7244436600	82850	135.97	87900	88500	86400	111800	60200	86000	87440.39	7.55	0	8886	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	67898	-48.71	21.45	12	0.11	-1780.00	4042.00	103000	20230810	-15.83	57600	20230316	50.52	103000	-15.83	20230810	57600	50.52	20230316	103000	-15.83	20230810	57600	50.52	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
93	20231115	131139	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	1200	2	1.40	6306686400	72056	118.25	87900	88500	86600	111800	60200	86000	87524.79	7.55	0	8165	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68289	-48.99	21.57	12	0.09	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
94	20231115	121140	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	1000	2	1.16	5722820700	65350	107.25	87900	88500	86600	111800	60200	86000	87571.85	7.55	0	10060	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68133	-48.88	21.52	12	0.08	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
95	20231115	111154	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	1000	2	1.16	5008867200	57156	93.80	87900	88500	86600	111800	60200	86000	87635.02	7.55	0	10754	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68133	-48.88	21.52	12	0.07	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
96	20231115	101145	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87700	1700	2	1.98	4087741800	46626	76.52	87900	88500	86600	111800	60200	86000	87670.87	7.55	0	10787	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68681	-49.27	21.70	12	0.06	-1780.00	4042.00	103000	20230810	-14.85	57600	20230316	52.26	103000	-14.85	20230810	57600	52.26	20230316	103000	-14.85	20230810	57600	52.26	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
97	20231115	091133	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87300	1300	2	1.51	927124500	10584	17.37	87900	88500	86600	111800	60200	86000	87596.80	7.55	0	283	88800	87400	86300	84900	83800	86850	84350	392	25800	500	67080	100	1	78313250	68367	-49.04	21.60	12	0.01	-1780.00	4042.00	103000	20230810	-15.24	57600	20230316	51.56	103000	-15.24	20230810	57600	51.56	20230316	103000	-15.24	20230810	57600	51.56	20230316	0.32	N	326030	500	391 억	5916539	N	N	11701	N	N
98	20231114	161116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-400	5	-0.46	5227720200	60750	61.38	87700	87700	85200	112300	60500	86400	86053.02	7.56	-42	317	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67349	-48.31	21.28	12	0.08	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.33	N	326030	500	391 억	5919539	N	N	11700	N	N
99	20231114	151123	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-100	5	-0.12	4670033000	54274	54.84	87700	87700	85200	112300	60500	86400	86045.49	7.56	-42	1006	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67584	-48.48	21.35	12	0.07	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
100	20231114	141120	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-100	5	-0.12	3948052700	45895	46.37	87700	87700	85200	112300	60500	86400	86023.59	7.56	-42	1422	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67584	-48.48	21.35	12	0.06	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
101	20231114	131121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86200	-200	5	-0.23	3467450700	40312	40.73	87700	87700	85200	112300	60500	86400	86015.35	7.56	-42	233	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67506	-48.43	21.33	12	0.05	-1780.00	4042.00	103000	20230810	-16.31	57600	20230316	49.65	103000	-16.31	20230810	57600	49.65	20230316	103000	-16.31	20230810	57600	49.65	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
102	20231114	121124	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85700	-700	5	-0.81	2534833200	29424	29.73	87700	87700	85300	112300	60500	86400	86148.49	7.56	-42	-2227	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67114	-48.15	21.20	12	0.04	-1780.00	4042.00	103000	20230810	-16.80	57600	20230316	48.78	103000	-16.80	20230810	57600	48.78	20230316	103000	-16.80	20230810	57600	48.78	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
103	20231114	111134	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85900	-500	5	-0.58	1812499200	21012	21.23	87700	87700	85300	112300	60500	86400	86260.19	7.56	-42	-1381	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67271	-48.26	21.25	12	0.03	-1780.00	4042.00	103000	20230810	-16.60	57600	20230316	49.13	103000	-16.60	20230810	57600	49.13	20230316	103000	-16.60	20230810	57600	49.13	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
104	20231114	101123	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86200	-200	5	-0.23	1114402700	12908	13.04	87700	87700	85300	112300	60500	86400	86334.27	7.56	-42	-2377	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	67506	-48.43	21.33	12	0.02	-1780.00	4042.00	103000	20230810	-16.31	57600	20230316	49.65	103000	-16.31	20230810	57600	49.65	20230316	103000	-16.31	20230810	57600	49.65	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
105	20231114	091109	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86900	500	2	0.58	370489000	4269	4.31	87700	87700	85300	112300	60500	86400	86785.90	7.56	-42	-487	90133	88266	86633	84766	83133	87450	83950	392	25900	500	67390	100	1	78313250	68054	-48.82	21.50	12	0.01	-1780.00	4042.00	103000	20230810	-15.63	57600	20230316	50.87	103000	-15.63	20230810	57600	50.87	20230316	103000	-15.63	20230810	57600	50.87	20230316	0.33	N	326030	500	391 억	5919539	N	N	10700	N	N
106	20231113	161101	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86400	-1200	5	-1.37	8586544100	98872	67.61	88400	88500	85000	113800	61400	87600	86845.29	7.55	0	-14043	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	67663	-48.54	21.38	12	0.13	-1780.00	4042.00	103000	20230810	-16.12	57600	20230316	50.00	103000	-16.12	20230810	57600	50.00	20230316	103000	-16.12	20230810	57600	50.00	20230316	0.33	N	326030	500	391 억	5911659	N	N	10700	N	N
107	20231113	151055	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86400	-1200	5	-1.37	7947032400	91465	62.54	88400	88500	85000	113800	61400	87600	86886.05	7.55	0	-13602	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	67663	-48.54	21.38	12	0.12	-1780.00	4042.00	103000	20230810	-16.12	57600	20230316	50.00	103000	-16.12	20230810	57600	50.00	20230316	103000	-16.12	20230810	57600	50.00	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
108	20231113	141057	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87400	-200	5	-0.23	6206857000	71478	48.88	88400	88500	85000	113800	61400	87600	86835.91	7.55	0	-7007	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	68446	-49.10	21.62	12	0.09	-1780.00	4042.00	103000	20230810	-15.15	57600	20230316	51.74	103000	-15.15	20230810	57600	51.74	20230316	103000	-15.15	20230810	57600	51.74	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
109	20231113	131055	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-1600	5	-1.83	4898184600	56427	38.58	88400	88500	85000	113800	61400	87600	86805.69	7.55	0	-3025	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	67349	-48.31	21.28	12	0.07	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
110	20231113	121059	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85100	-2500	5	-2.85	4295922600	49374	33.76	88400	88500	85100	113800	61400	87600	87007.79	7.55	0	-3802	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	66645	-47.81	21.05	12	0.06	-1780.00	4042.00	103000	20230810	-17.38	57600	20230316	47.74	103000	-17.38	20230810	57600	47.74	20230316	103000	-17.38	20230810	57600	47.74	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
111	20231113	111053	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-1300	5	-1.48	3315566300	37923	25.93	88400	88500	85900	113800	61400	87600	87428.90	7.55	0	-3252	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	67584	-48.48	21.35	12	0.05	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
112	20231113	101051	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87500	-100	5	-0.11	2146255400	24448	16.72	88400	88500	87000	113800	61400	87600	87788.59	7.55	0	-1970	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	68524	-49.16	21.65	12	0.03	-1780.00	4042.00	103000	20230810	-15.05	57600	20230316	51.91	103000	-15.05	20230810	57600	51.91	20230316	103000	-15.05	20230810	57600	51.91	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
113	20231113	091100	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87500	-100	5	-0.11	634733400	7221	4.94	88400	88500	87200	113800	61400	87600	87901.04	7.55	0	-1590	89866	88732	86566	85432	83266	89300	86000	392	26200	500	68320	100	1	78313250	68524	-49.16	21.65	12	0.01	-1780.00	4042.00	103000	20230810	-15.05	57600	20230316	51.91	103000	-15.05	20230810	57600	51.91	20230316	103000	-15.05	20230810	57600	51.91	20230316	0.33	N	326030	500	391 억	5911659	N	N	571	N	N
114	20231110	161113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	2400	2	2.82	12606359600	145233	137.87	84600	87700	84400	110700	59700	85200	86796.97	7.52	0	29836	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	68602	-49.21	21.67	12	0.19	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.33	N	326030	500	391 억	5890721	N	N	571	N	N
115	20231110	151118	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87500	2300	2	2.70	11456334200	132090	125.40	84600	87700	84400	110700	59700	85200	86731.96	7.52	0	24307	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	68524	-49.16	21.65	12	0.17	-1780.00	4042.00	103000	20230810	-15.05	57600	20230316	51.91	103000	-15.05	20230810	57600	51.91	20230316	103000	-15.05	20230810	57600	51.91	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
116	20231110	141103	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87100	1900	2	2.23	9887255100	114124	108.34	84600	87700	84400	110700	59700	85200	86636.81	7.52	0	20276	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	68211	-48.93	21.55	12	0.15	-1780.00	4042.00	103000	20230810	-15.44	57600	20230316	51.22	103000	-15.44	20230810	57600	51.22	20230316	103000	-15.44	20230810	57600	51.22	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
117	20231110	131105	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	1600	2	1.88	8318473700	96093	91.22	84600	87700	84400	110700	59700	85200	86567.75	7.52	0	24104	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	67976	-48.76	21.47	12	0.12	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
118	20231110	121113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86700	1500	2	1.76	7433201000	85899	81.55	84600	87700	84400	110700	59700	85200	86535.11	7.52	0	25331	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	67898	-48.71	21.45	12	0.11	-1780.00	4042.00	103000	20230810	-15.83	57600	20230316	50.52	103000	-15.83	20230810	57600	50.52	20230316	103000	-15.83	20230810	57600	50.52	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
119	20231110	111051	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87200	2000	2	2.35	6202628600	71760	68.12	84600	87700	84400	110700	59700	85200	86436.76	7.52	0	22506	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	68289	-48.99	21.57	12	0.09	-1780.00	4042.00	103000	20230810	-15.34	57600	20230316	51.39	103000	-15.34	20230810	57600	51.39	20230316	103000	-15.34	20230810	57600	51.39	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
120	20231110	101104	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86800	1600	2	1.88	4280737900	49757	47.24	84600	87100	84400	110700	59700	85200	86033.87	7.52	0	16249	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	67976	-48.76	21.47	12	0.06	-1780.00	4042.00	103000	20230810	-15.73	57600	20230316	50.69	103000	-15.73	20230810	57600	50.69	20230316	103000	-15.73	20230810	57600	50.69	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
121	20231110	091045	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85700	500	2	0.59	1471898400	17233	16.36	84600	86400	84400	110700	59700	85200	85412.34	7.52	0	9583	89933	87566	86333	83966	82733	86950	83350	392	25500	500	66450	100	1	78313250	67114	-48.15	21.20	12	0.02	-1780.00	4042.00	103000	20230810	-16.80	57600	20230316	48.78	103000	-16.80	20230810	57600	48.78	20230316	103000	-16.80	20230810	57600	48.78	20230316	0.33	N	326030	500	391 억	5890721	N	N	509	N	N
122	20231109	161039	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85200	-2400	5	-2.74	8981355900	104189	51.71	87600	88700	85100	113800	61400	87600	86203.84	7.47	0	6005	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	66723	-47.87	21.08	12	0.13	-1780.00	4042.00	103000	20230810	-17.28	57600	20230316	47.92	103000	-17.28	20230810	57600	47.92	20230316	103000	-17.28	20230810	57600	47.92	20230316	0.35	N	326030	500	391 억	5846291	N	N	509	N	N
123	20231109	151039	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85300	-2300	5	-2.63	7382877200	85433	42.40	87600	88700	85100	113800	61400	87600	86417.16	7.47	0	9061	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	66801	-47.92	21.10	12	0.11	-1780.00	4042.00	103000	20230810	-17.18	57600	20230316	48.09	103000	-17.18	20230810	57600	48.09	20230316	103000	-17.18	20230810	57600	48.09	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
124	20231109	141034	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85500	-2100	5	-2.40	6565842900	75887	37.66	87600	88700	85100	113800	61400	87600	86521.31	7.47	0	7503	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	66958	-48.03	21.15	12	0.10	-1780.00	4042.00	103000	20230810	-16.99	57600	20230316	48.44	103000	-16.99	20230810	57600	48.44	20230316	103000	-16.99	20230810	57600	48.44	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
125	20231109	131037	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86000	-1600	5	-1.83	5743265900	66267	32.89	87600	88700	85100	113800	61400	87600	86668.57	7.47	0	5843	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	67349	-48.31	21.28	12	0.08	-1780.00	4042.00	103000	20230810	-16.50	57600	20230316	49.31	103000	-16.50	20230810	57600	49.31	20230316	103000	-16.50	20230810	57600	49.31	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
126	20231109	121042	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85500	-2100	5	-2.40	5093688200	58680	29.12	87600	88700	85100	113800	61400	87600	86804.50	7.47	0	3583	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	66958	-48.03	21.15	12	0.07	-1780.00	4042.00	103000	20230810	-16.99	57600	20230316	48.44	103000	-16.99	20230810	57600	48.44	20230316	103000	-16.99	20230810	57600	48.44	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
127	20231109	111037	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85900	-1700	5	-1.94	4686656500	53930	26.77	87600	88700	85100	113800	61400	87600	86902.59	7.47	0	3754	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	67271	-48.26	21.25	12	0.07	-1780.00	4042.00	103000	20230810	-16.60	57600	20230316	49.13	103000	-16.60	20230810	57600	49.13	20230316	103000	-16.60	20230810	57600	49.13	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
128	20231109	101031	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	86300	-1300	5	-1.48	2960155700	33807	16.78	87600	88700	86100	113800	61400	87600	87560.44	7.47	0	1908	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	67584	-48.48	21.35	12	0.04	-1780.00	4042.00	103000	20230810	-16.21	57600	20230316	49.83	103000	-16.21	20230810	57600	49.83	20230316	103000	-16.21	20230810	57600	49.83	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
129	20231109	091039	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87700	100	2	0.11	408227600	4656	2.31	87600	88000	87200	113800	61400	87600	87677.75	7.47	0	1003	91133	89366	87733	85966	84333	90250	86850	392	26200	500	68320	100	1	78313250	68681	-49.27	21.70	12	0.01	-1780.00	4042.00	103000	20230810	-14.85	57600	20230316	52.26	103000	-14.85	20230810	57600	52.26	20230316	103000	-14.85	20230810	57600	52.26	20230316	0.35	N	326030	500	391 억	5846291	N	N	878	N	N
130	20231108	161029	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	1900	2	2.22	17657460700	201070	82.22	86900	89500	86100	111400	60000	85700	87817.78	7.47	0	21637	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68602	-49.21	21.67	12	0.26	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.37	N	326030	500	391 억	5846901	N	N	878	N	N
131	20231108	151035	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87500	1800	2	2.10	16659314400	189687	77.56	86900	89500	86100	111400	60000	85700	87825.28	7.47	0	19331	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68524	-49.16	21.65	12	0.24	-1780.00	4042.00	103000	20230810	-15.05	57600	20230316	51.91	103000	-15.05	20230810	57600	51.91	20230316	103000	-15.05	20230810	57600	51.91	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
132	20231108	141028	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87700	2000	2	2.33	14553573700	165601	67.71	86900	89500	86100	111400	60000	85700	87883.37	7.47	0	15604	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68681	-49.27	21.70	12	0.21	-1780.00	4042.00	103000	20230810	-14.85	57600	20230316	52.26	103000	-14.85	20230810	57600	52.26	20230316	103000	-14.85	20230810	57600	52.26	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
133	20231108	131026	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87300	1600	2	1.87	12525789500	142371	58.21	86900	89500	86100	111400	60000	85700	87979.92	7.47	0	8461	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68367	-49.04	21.60	12	0.18	-1780.00	4042.00	103000	20230810	-15.24	57600	20230316	51.56	103000	-15.24	20230810	57600	51.56	20230316	103000	-15.24	20230810	57600	51.56	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
134	20231108	121022	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87600	1900	2	2.22	11656852400	132445	54.16	86900	89500	86100	111400	60000	85700	88012.78	7.47	0	7394	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68602	-49.21	21.67	12	0.17	-1780.00	4042.00	103000	20230810	-14.95	57600	20230316	52.08	103000	-14.95	20230810	57600	52.08	20230316	103000	-14.95	20230810	57600	52.08	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
135	20231108	111031	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87700	2000	2	2.33	10039706100	114056	46.64	86900	89500	86100	111400	60000	85700	88024.36	7.47	0	3633	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68681	-49.27	21.70	12	0.15	-1780.00	4042.00	103000	20230810	-14.85	57600	20230316	52.26	103000	-14.85	20230810	57600	52.26	20230316	103000	-14.85	20230810	57600	52.26	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
136	20231108	101028	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	87000	1300	2	1.52	8679014700	98444	40.25	86900	89500	86100	111400	60000	85700	88161.95	7.47	0	3014	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	68133	-48.88	21.52	12	0.13	-1780.00	4042.00	103000	20230810	-15.53	57600	20230316	51.04	103000	-15.53	20230810	57600	51.04	20230316	103000	-15.53	20230810	57600	51.04	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
137	20231108	091027	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	89400	3700	2	4.32	3173772100	35992	14.72	86900	89400	86500	111400	60000	85700	88179.93	7.47	0	7615	91166	88432	85366	82632	79566	89800	84000	392	25700	500	66840	100	1	78313250	70012	-50.22	22.12	12	0.05	-1780.00	4042.00	103000	20230810	-13.20	57600	20230316	55.21	103000	-13.20	20230810	57600	55.21	20230316	103000	-13.20	20230810	57600	55.21	20230316	0.37	N	326030	500	391 억	5846901	N	N	1138	N	N
138	20231107	161028	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85700	2500	2	3.00	20866519900	244169	98.97	82900	88100	82300	108100	58300	83200	85458.97	7.41	0	53107	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	67114	-48.15	21.20	12	0.31	-1780.00	4042.00	103000	20230810	-16.80	57600	20230316	48.78	103000	-16.80	20230810	57600	48.78	20230316	103000	-16.80	20230810	57600	48.78	20230316	0.36	N	326030	500	391 억	5805923	N	N	1138	N	N
139	20231107	151031	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85500	2300	2	2.76	19795336100	231661	93.90	82900	88100	82300	108100	58300	83200	85449.58	7.41	0	49845	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	66958	-48.03	21.15	12	0.30	-1780.00	4042.00	103000	20230810	-16.99	57600	20230316	48.44	103000	-16.99	20230810	57600	48.44	20230316	103000	-16.99	20230810	57600	48.44	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
140	20231107	141031	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85100	1900	2	2.28	17785721300	208144	84.37	82900	88100	82300	108100	58300	83200	85449.12	7.41	0	43013	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	66645	-47.81	21.05	12	0.27	-1780.00	4042.00	103000	20230810	-17.38	57600	20230316	47.74	103000	-17.38	20230810	57600	47.74	20230316	103000	-17.38	20230810	57600	47.74	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
141	20231107	131033	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85200	2000	2	2.40	16491966700	192969	78.22	82900	88100	82300	108100	58300	83200	85464.33	7.41	0	37223	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	66723	-47.87	21.08	12	0.25	-1780.00	4042.00	103000	20230810	-17.28	57600	20230316	47.92	103000	-17.28	20230810	57600	47.92	20230316	103000	-17.28	20230810	57600	47.92	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
142	20231107	121027	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85100	1900	2	2.28	14791473000	172958	70.11	82900	88100	82300	108100	58300	83200	85520.61	7.41	0	30990	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	66645	-47.81	21.05	12	0.22	-1780.00	4042.00	103000	20230810	-17.38	57600	20230316	47.74	103000	-17.38	20230810	57600	47.74	20230316	103000	-17.38	20230810	57600	47.74	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
143	20231107	111027	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	85900	2700	2	3.25	12399846100	145050	58.79	82900	88100	82300	108100	58300	83200	85486.70	7.41	0	24681	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	67271	-48.26	21.25	12	0.19	-1780.00	4042.00	103000	20230810	-16.60	57600	20230316	49.13	103000	-16.60	20230810	57600	49.13	20230316	103000	-16.60	20230810	57600	49.13	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
144	20231107	101039	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	83200	0	3	0.00	2954723300	35596	14.43	82900	83600	82300	108100	58300	83200	83007.17	7.41	0	13396	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	65157	-46.74	20.58	12	0.05	-1780.00	4042.00	103000	20230810	-19.22	57600	20230316	44.44	103000	-19.22	20230810	57600	44.44	20230316	103000	-19.22	20230810	57600	44.44	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
145	20231107	091015	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	83200	0	3	0.00	725456300	8761	3.55	82900	83200	82400	108100	58300	83200	82805.19	7.41	0	3761	86333	84766	81633	80066	76933	85550	80850	392	24900	500	64890	100	1	78313250	65157	-46.74	20.58	12	0.01	-1780.00	4042.00	103000	20230810	-19.22	57600	20230316	44.44	103000	-19.22	20230810	57600	44.44	20230316	103000	-19.22	20230810	57600	44.44	20230316	0.36	N	326030	500	391 억	5805923	N	N	442	N	N
146	20231106	161003	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	83200	5900	2	7.63	19867755500	245502	372.89	78700	83200	78500	100400	54200	77300	80913.11	7.35	0	79154	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	65157	-46.74	20.58	12	0.31	-1780.00	4042.00	103000	20230810	-19.22	57500	20221102	44.70	103000	-19.22	20230810	57600	44.44	20230316	103000	-19.22	20230810	57600	44.44	20230316	0.36	Y	326030	500	391 억	5755557	N	N	92	N	N
147	20231106	151010	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	82300	5000	2	6.47	17395906000	215706	327.63	78700	82300	78500	100400	54200	77300	80646.37	7.35	0	70317	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	64452	-46.24	20.36	12	0.28	-1780.00	4042.00	103000	20230810	-20.10	57500	20221102	43.13	103000	-20.10	20230810	57600	42.88	20230316	103000	-20.10	20230810	57600	42.88	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
148	20231106	141004	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	81200	3900	2	5.05	14766477100	183575	278.83	78700	81400	78500	100400	54200	77300	80438.39	7.35	0	60986	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	63590	-45.62	20.09	12	0.23	-1780.00	4042.00	103000	20230810	-21.17	57500	20221102	41.22	103000	-21.17	20230810	57600	40.97	20230316	103000	-21.17	20230810	57600	40.97	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
149	20231106	131014	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	80800	3500	2	4.53	12488131000	155334	235.93	78700	81400	78500	100400	54200	77300	80395.35	7.35	0	50022	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	63277	-45.39	19.99	12	0.20	-1780.00	4042.00	103000	20230810	-21.55	57500	20221102	40.52	103000	-21.55	20230810	57600	40.28	20230316	103000	-21.55	20230810	57600	40.28	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
150	20231106	121011	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	81100	3800	2	4.92	10019810900	124810	189.57	78700	81300	78500	100400	54200	77300	80280.51	7.35	0	36404	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	63512	-45.56	20.06	12	0.16	-1780.00	4042.00	103000	20230810	-21.26	57500	20221102	41.04	103000	-21.26	20230810	57600	40.80	20230316	103000	-21.26	20230810	57600	40.80	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
151	20231106	111008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	80700	3400	2	4.40	7466170900	93191	141.55	78700	81300	78500	100400	54200	77300	80116.87	7.35	0	23827	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	63199	-45.34	19.97	12	0.12	-1780.00	4042.00	103000	20230810	-21.65	57500	20221102	40.35	103000	-21.65	20230810	57600	40.10	20230316	103000	-21.65	20230810	57600	40.10	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
152	20231106	100943	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	80900	3600	2	4.66	5223737100	65332	99.23	78700	81300	78500	100400	54200	77300	79956.79	7.35	0	12899	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	63355	-45.45	20.01	12	0.08	-1780.00	4042.00	103000	20230810	-21.46	57500	20221102	40.70	103000	-21.46	20230810	57600	40.45	20230316	103000	-21.46	20230810	57600	40.45	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
153	20231106	091008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	78700	1400	2	1.81	759095700	9630	14.63	78700	79300	78500	100400	54200	77300	78826.14	7.35	0	341	78633	77966	77533	76866	76433	77750	76650	392	23100	500	60290	100	1	78313250	61633	-44.21	19.47	12	0.01	-1780.00	4042.00	103000	20230810	-23.59	57500	20221102	36.87	103000	-23.59	20230810	57600	36.63	20230316	103000	-23.59	20230810	57600	36.63	20230316	0.36	Y	326030	500	391 억	5755557	N	N	4284	N	N
154	20231103	160956	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77300	100	2	0.13	5047165100	65061	44.13	78000	78200	77100	100300	54100	77200	77576.29	7.35	0	1437	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60536	-43.43	19.12	12	0.08	-1780.00	4042.00	103000	20230810	-24.95	57300	20221101	34.90	103000	-24.95	20230810	57600	34.20	20230316	103000	-24.95	20230810	57600	34.20	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4284	N	N
155	20231103	150951	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77500	300	2	0.39	4719185000	60822	41.26	78000	78200	77100	100300	54100	77200	77590.10	7.35	0	-117	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60693	-43.54	19.17	12	0.08	-1780.00	4042.00	103000	20230810	-24.76	57300	20221101	35.25	103000	-24.76	20230810	57600	34.55	20230316	103000	-24.76	20230810	57600	34.55	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
156	20231103	140952	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77400	200	2	0.26	3923043800	50531	34.28	78000	78200	77100	100300	54100	77200	77636.38	7.35	0	-336	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60614	-43.48	19.15	12	0.06	-1780.00	4042.00	103000	20230810	-24.85	57300	20221101	35.08	103000	-24.85	20230810	57600	34.38	20230316	103000	-24.85	20230810	57600	34.38	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
157	20231103	130951	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77500	300	2	0.39	3098376700	39897	27.06	78000	78200	77100	100300	54100	77200	77659.39	7.35	0	1900	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60693	-43.54	19.17	12	0.05	-1780.00	4042.00	103000	20230810	-24.76	57300	20221101	35.25	103000	-24.76	20230810	57600	34.55	20230316	103000	-24.76	20230810	57600	34.55	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
158	20231103	120949	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77900	700	2	0.91	2661758400	34273	23.25	78000	78200	77100	100300	54100	77200	77663.42	7.35	0	3363	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	61006	-43.76	19.27	12	0.04	-1780.00	4042.00	103000	20230810	-24.37	57300	20221101	35.95	103000	-24.37	20230810	57600	35.24	20230316	103000	-24.37	20230810	57600	35.24	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
159	20231103	110959	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77800	600	2	0.78	2154079600	27759	18.83	78000	78200	77100	100300	54100	77200	77599.32	7.35	0	2282	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60928	-43.71	19.25	12	0.04	-1780.00	4042.00	103000	20230810	-24.47	57300	20221101	35.78	103000	-24.47	20230810	57600	35.07	20230316	103000	-24.47	20230810	57600	35.07	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
160	20231103	100940	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77600	400	2	0.52	1770094000	22819	15.48	78000	78200	77100	100300	54100	77200	77571.06	7.35	0	1614	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60771	-43.60	19.20	12	0.03	-1780.00	4042.00	103000	20230810	-24.66	57300	20221101	35.43	103000	-24.66	20230810	57600	34.72	20230316	103000	-24.66	20230810	57600	34.72	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
161	20231103	090945	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77400	200	2	0.26	585118300	7538	5.11	78000	78200	77100	100300	54100	77200	77622.49	7.35	0	-796	78533	77866	76833	76166	75133	78200	76500	392	23100	500	60210	100	1	78313250	60614	-43.48	19.15	12	0.01	-1780.00	4042.00	103000	20230810	-24.85	57300	20221101	35.08	103000	-24.85	20230810	57600	34.38	20230316	103000	-24.85	20230810	57600	34.38	20230316	0.36	Y	326030	500	391 억	5756585	N	N	4192	N	N
162	20231102	160945	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77200	1600	2	2.12	11307156400	147247	159.57	76100	77500	75800	98200	53000	75600	76789.28	7.29	0	42466	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60458	-43.37	19.10	12	0.19	-1780.00	4042.00	103000	20230810	-25.05	57200	20221031	34.97	103000	-25.05	20230810	57600	34.03	20230316	103000	-25.05	20230810	57500	34.26	20221102	0.35	Y	326030	500	391 억	5712560	N	N	4192	N	N
163	20231102	150955	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	77300	1700	2	2.25	10101969300	131646	142.66	76100	77500	75800	98200	53000	75600	76735.86	7.29	0	40500	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60536	-43.43	19.12	12	0.17	-1780.00	4042.00	103000	20230810	-24.95	57200	20221031	35.14	103000	-24.95	20230810	57600	34.20	20230316	103000	-24.95	20230810	57500	34.43	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
164	20231102	140941	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76900	1300	2	1.72	8992430500	117289	127.10	76100	77500	75800	98200	53000	75600	76669.00	7.29	0	38587	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60223	-43.20	19.03	12	0.15	-1780.00	4042.00	103000	20230810	-25.34	57200	20221031	34.44	103000	-25.34	20230810	57600	33.51	20230316	103000	-25.34	20230810	57500	33.74	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
165	20231102	130944	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76500	900	2	1.19	7817566600	101980	110.51	76100	77500	75800	98200	53000	75600	76657.84	7.29	0	30426	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	59910	-42.98	18.93	12	0.13	-1780.00	4042.00	103000	20230810	-25.73	57200	20221031	33.74	103000	-25.73	20230810	57600	32.81	20230316	103000	-25.73	20230810	57500	33.04	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
166	20231102	120941	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76700	1100	2	1.46	6483355500	84541	91.61	76100	77500	75800	98200	53000	75600	76688.89	7.29	0	23755	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60066	-43.09	18.98	12	0.11	-1780.00	4042.00	103000	20230810	-25.53	57200	20221031	34.09	103000	-25.53	20230810	57600	33.16	20230316	103000	-25.53	20230810	57500	33.39	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
167	20231102	110939	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76800	1200	2	1.59	5960788300	77743	84.25	76100	77500	75800	98200	53000	75600	76672.99	7.29	0	21901	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60145	-43.15	19.00	12	0.10	-1780.00	4042.00	103000	20230810	-25.44	57200	20221031	34.27	103000	-25.44	20230810	57600	33.33	20230316	103000	-25.44	20230810	57500	33.57	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
168	20231102	100941	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76300	700	2	0.93	4511966000	58960	63.89	76100	77100	75800	98200	53000	75600	76525.88	7.29	0	15197	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	59753	-42.87	18.88	12	0.08	-1780.00	4042.00	103000	20230810	-25.92	57200	20221031	33.39	103000	-25.92	20230810	57600	32.47	20230316	103000	-25.92	20230810	57500	32.70	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
169	20231102	090947	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	76700	1100	2	1.46	1314320100	17228	18.67	76100	76900	75900	98200	53000	75600	76289.77	7.29	0	7118	77133	76366	75333	74566	73533	76750	74950	392	22600	500	58960	100	1	78313250	60066	-43.09	18.98	12	0.02	-1780.00	4042.00	103000	20230810	-25.53	57200	20221031	34.09	103000	-25.53	20230810	57600	33.16	20230316	103000	-25.53	20230810	57500	33.39	20221102	0.35	Y	326030	500	391 억	5712560	N	N	15081	N	N
170	20231101	160938	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75600	200	2	0.27	6924340200	91962	116.30	75400	76100	74300	98000	52800	75400	75295.42	7.31	0	-14214	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	59205	-42.47	18.70	12	0.12	-1780.00	4042.00	103000	20230810	-26.60	56400	20221028	34.04	103000	-26.60	20230810	57600	31.25	20230316	103000	-26.60	20230810	57300	31.94	20221101	0.35	Y	326030	500	391 억	5725298	N	N	15081	N	N
171	20231101	150939	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75500	100	2	0.13	6386014600	84837	107.29	75400	76100	74300	98000	52800	75400	75273.93	7.31	0	-14387	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	59127	-42.42	18.68	12	0.11	-1780.00	4042.00	103000	20230810	-26.70	56400	20221028	33.87	103000	-26.70	20230810	57600	31.08	20230316	103000	-26.70	20230810	57300	31.76	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
172	20231101	140930	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75000	-400	5	-0.53	5616684500	74632	94.38	75400	76100	74300	98000	52800	75400	75258.39	7.31	0	-12911	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	58735	-42.13	18.56	12	0.10	-1780.00	4042.00	103000	20230810	-27.18	56400	20221028	32.98	103000	-27.18	20230810	57600	30.21	20230316	103000	-27.18	20230810	57300	30.89	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
173	20231101	130938	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	74700	-700	5	-0.93	3922887600	52094	65.88	75400	76100	74600	98000	52800	75400	75304.02	7.31	0	-11197	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	58500	-41.97	18.48	12	0.07	-1780.00	4042.00	103000	20230810	-27.48	56400	20221028	32.45	103000	-27.48	20230810	57600	29.69	20230316	103000	-27.48	20230810	57300	30.37	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
174	20231101	121001	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75200	-200	5	-0.27	2843190800	37690	47.67	75400	76100	74800	98000	52800	75400	75436.21	7.31	0	-10697	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	58892	-42.25	18.60	12	0.05	-1780.00	4042.00	103000	20230810	-26.99	56400	20221028	33.33	103000	-26.99	20230810	57600	30.56	20230316	103000	-26.99	20230810	57300	31.24	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
175	20231101	111008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75100	-300	5	-0.40	2095570000	27745	35.09	75400	76100	74800	98000	52800	75400	75529.64	7.31	0	-11933	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	58813	-42.19	18.58	12	0.04	-1780.00	4042.00	103000	20230810	-27.09	56400	20221028	33.16	103000	-27.09	20230810	57600	30.38	20230316	103000	-27.09	20230810	57300	31.06	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
176	20231101	100952	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75900	500	2	0.66	1401913900	18531	23.44	75400	76100	75000	98000	52800	75400	75652.36	7.31	0	-8109	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	59440	-42.64	18.78	12	0.02	-1780.00	4042.00	103000	20230810	-26.31	56400	20221028	34.57	103000	-26.31	20230810	57600	31.77	20230316	103000	-26.31	20230810	57300	32.46	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N
177	20231101	090954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	N	75800	400	2	0.53	377874800	4997	6.32	75400	76000	75300	98000	52800	75400	75620.33	7.31	0	-2527	77933	76666	75733	74466	73533	76200	74000	392	22600	500	58810	100	1	78313250	59361	-42.58	18.75	12	0.01	-1780.00	4042.00	103000	20230810	-26.41	56400	20221028	34.40	103000	-26.41	20230810	57600	31.60	20230316	103000	-26.41	20230810	57300	32.29	20221101	0.35	Y	326030	500	391 억	5725298	N	N	9318	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History