KissMeData/005250/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	-40	5	-0.27	825771410	56380	108.77	14940	15000	14500	19220	10360	14790	14646.52	6.75	0	11016	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6937	22.25	0.69	12	0.12	663.00	21315.00	19450	20221229	-24.16	12920	20230726	14.16	18000	-18.06	20230113	12920	14.16	20230726	19450	-24.16	20221229	12920	14.16	20230726	0.60	N	005250	500	253 억	3173961	N	N	2209	N	N
3	20231130	150209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14590	-200	5	-1.35	594245170	40637	78.40	14940	15000	14500	19220	10360	14790	14623.24	6.75	0	6619	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6861	22.01	0.68	12	0.09	663.00	21315.00	19450	20221229	-24.99	12920	20230726	12.93	18000	-18.94	20230113	12920	12.93	20230726	19450	-24.99	20221229	12920	12.93	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
4	20231130	140210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14540	-250	5	-1.69	485309830	33147	63.95	14940	15000	14520	19220	10360	14790	14641.13	6.75	0	3435	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6838	21.93	0.68	12	0.07	663.00	21315.00	19450	20221229	-25.24	12920	20230726	12.54	18000	-19.22	20230113	12920	12.54	20230726	19450	-25.24	20221229	12920	12.54	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
5	20231130	130209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14570	-220	5	-1.49	348117860	23715	45.75	14940	15000	14560	19220	10360	14790	14679.21	6.75	0	1604	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6852	21.98	0.68	12	0.05	663.00	21315.00	19450	20221229	-25.09	12920	20230726	12.77	18000	-19.06	20230113	12920	12.77	20230726	19450	-25.09	20221229	12920	12.77	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
6	20231130	120212	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14580	-210	5	-1.42	301486000	20515	39.58	14940	15000	14570	19220	10360	14790	14695.87	6.75	0	1209	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6857	21.99	0.68	12	0.04	663.00	21315.00	19450	20221229	-25.04	12920	20230726	12.85	18000	-19.00	20230113	12920	12.85	20230726	19450	-25.04	20221229	12920	12.85	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
7	20231130	110210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	-100	5	-0.68	181135550	12293	23.72	14940	15000	14670	19220	10360	14790	14734.84	6.75	0	1464	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6908	22.16	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.47	12920	20230726	13.70	18000	-18.39	20230113	12920	13.70	20230726	19450	-24.47	20221229	12920	13.70	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
8	20231130	100209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-90	5	-0.61	105162010	7120	13.74	14940	15000	14680	19220	10360	14790	14769.94	6.75	0	1030	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	6913	22.17	0.69	12	0.02	663.00	21315.00	19450	20221229	-24.42	12920	20230726	13.78	18000	-18.33	20230113	12920	13.78	20230726	19450	-24.42	20221229	12920	13.78	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
9	20231130	090210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	210	2	1.42	9986280	668	1.29	14940	15000	14800	19220	10360	14790	14950.24	6.75	0	-96	15336	15062	14896	14622	14456	14980	14540	253	4430	500	10940	10	1	47028210	7054	22.62	0.70	12	0.00	663.00	21315.00	19450	20221229	-22.88	12920	20230726	16.10	18000	-16.67	20230113	12920	16.10	20230726	19450	-22.88	20221229	12920	16.10	20230726	0.60	N	005250	500	253 억	3173961	N	N	23	N	N
10	20231129	160209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	-420	5	-2.76	774802880	51812	135.18	15110	15170	14730	19770	10650	15210	14954.53	6.76	0	-2399	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	6955	22.31	0.69	12	0.11	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.61	N	005250	500	253 억	3179608	N	N	23	N	N
11	20231129	150210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	-470	5	-3.09	736242340	49202	128.37	15110	15170	14740	19770	10650	15210	14963.67	6.76	0	-2870	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	6932	22.23	0.69	12	0.10	663.00	21315.00	19450	20221229	-24.22	12920	20230726	14.09	18000	-18.11	20230113	12920	14.09	20230726	19450	-24.22	20221229	12920	14.09	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
12	20231129	140209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	-330	5	-2.17	546070750	36357	94.86	15110	15170	14880	19770	10650	15210	15019.69	6.76	0	-227	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	6998	22.44	0.70	12	0.08	663.00	21315.00	19450	20221229	-23.50	12920	20230726	15.17	18000	-17.33	20230113	12920	15.17	20230726	19450	-23.50	20221229	12920	15.17	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
13	20231129	130211	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15020	-190	5	-1.25	381171070	25327	66.08	15110	15170	15000	19770	10650	15210	15049.99	6.76	0	728	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	7064	22.65	0.70	12	0.05	663.00	21315.00	19450	20221229	-22.78	12920	20230726	16.25	18000	-16.56	20230113	12920	16.25	20230726	19450	-22.78	20221229	12920	16.25	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
14	20231129	120209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15040	-170	5	-1.12	339926670	22581	58.92	15110	15170	15000	19770	10650	15210	15053.66	6.76	0	214	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	7073	22.68	0.71	12	0.05	663.00	21315.00	19450	20221229	-22.67	12920	20230726	16.41	18000	-16.44	20230113	12920	16.41	20230726	19450	-22.67	20221229	12920	16.41	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
15	20231129	110209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15080	-130	5	-0.85	282476360	18763	48.96	15110	15170	15000	19770	10650	15210	15054.97	6.76	0	-1178	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	7092	22.75	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.47	12920	20230726	16.72	18000	-16.22	20230113	12920	16.72	20230726	19450	-22.47	20221229	12920	16.72	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
16	20231129	100208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	-180	5	-1.18	175257690	11634	30.35	15110	15170	15000	19770	10650	15210	15064.27	6.76	0	-2114	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	7068	22.67	0.71	12	0.02	663.00	21315.00	19450	20221229	-22.72	12920	20230726	16.33	18000	-16.50	20230113	12920	16.33	20230726	19450	-22.72	20221229	12920	16.33	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
17	20231129	090208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	-90	5	-0.59	7646000	506	1.32	15110	15120	15110	19770	10650	15210	15110.67	6.76	0	68	15436	15322	15226	15112	15016	15275	15065	253	4560	500	11250	10	1	47028210	7111	22.81	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.26	12920	20230726	17.03	18000	-16.00	20230113	12920	17.03	20230726	19450	-22.26	20221229	12920	17.03	20230726	0.61	N	005250	500	253 억	3179608	N	N	2	N	N
18	20231128	160210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15210	10	2	0.07	584165650	38321	165.46	15280	15340	15130	19760	10640	15200	15244.02	6.75	0	6638	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7153	22.94	0.71	12	0.08	663.00	21315.00	19450	20221229	-21.80	12920	20230726	17.72	18000	-15.50	20230113	12920	17.72	20230726	19450	-21.80	20221229	12920	17.72	20230726	0.60	N	005250	500	253 억	3175863	N	N	2	N	N
19	20231128	150159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	30	2	0.20	532897690	34954	150.92	15280	15340	15130	19760	10640	15200	15245.69	6.75	0	5572	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7162	22.97	0.71	12	0.07	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
20	20231128	140208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	110	2	0.72	434769040	28515	123.12	15280	15340	15130	19760	10640	15200	15247.03	6.75	0	5687	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7200	23.09	0.72	12	0.06	663.00	21315.00	19450	20221229	-21.29	12920	20230726	18.50	18000	-14.94	20230113	12920	18.50	20230726	19450	-21.29	20221229	12920	18.50	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
21	20231128	130209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	130	2	0.86	297392060	19519	84.28	15280	15340	15130	19760	10640	15200	15236.03	6.75	0	2248	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7209	23.12	0.72	12	0.04	663.00	21315.00	19450	20221229	-21.18	12920	20230726	18.65	18000	-14.83	20230113	12920	18.65	20230726	19450	-21.18	20221229	12920	18.65	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
22	20231128	120208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	50	2	0.33	185229110	12163	52.52	15280	15290	15130	19760	10640	15200	15228.90	6.75	0	1637	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7172	23.00	0.72	12	0.03	663.00	21315.00	19450	20221229	-21.59	12920	20230726	18.03	18000	-15.28	20230113	12920	18.03	20230726	19450	-21.59	20221229	12920	18.03	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
23	20231128	110209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	40	2	0.26	135648630	8910	38.47	15280	15290	15130	19760	10640	15200	15224.31	6.75	0	354	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7167	22.99	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.65	12920	20230726	17.96	18000	-15.33	20230113	12920	17.96	20230726	19450	-21.65	20221229	12920	17.96	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
24	20231128	100208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-10	5	-0.07	61347740	4024	17.37	15280	15290	15190	19760	10640	15200	15245.46	6.75	0	198	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7144	22.91	0.71	12	0.01	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
25	20231128	090207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	60	2	0.39	14129590	925	3.99	15280	15290	15250	19760	10640	15200	15275.23	6.75	0	82	15373	15286	15193	15106	15013	15290	15110	253	4560	500	11240	10	1	47028210	7177	23.02	0.72	12	0.00	663.00	21315.00	19450	20221229	-21.54	12920	20230726	18.11	18000	-15.22	20230113	12920	18.11	20230726	19450	-21.54	20221229	12920	18.11	20230726	0.60	N	005250	500	253 억	3175863	N	N	574	N	N
26	20231127	160209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15200	10	2	0.07	349500750	23003	94.55	15200	15280	15100	19740	10640	15190	15193.62	6.76	2822	2132	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7148	22.93	0.71	12	0.05	663.00	21315.00	19450	20221229	-21.85	12920	20230726	17.65	18000	-15.56	20230113	12920	17.65	20230726	19450	-21.85	20221229	12920	17.65	20230726	0.62	N	005250	500	253 억	3178140	N	N	574	N	N
27	20231127	150208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-60	5	-0.39	272991060	17962	73.83	15200	15280	15100	19740	10640	15190	15198.26	6.76	2822	1513	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7115	22.82	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
28	20231127	140209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	-10	5	-0.07	242677490	15964	65.61	15200	15280	15100	19740	10640	15190	15201.55	6.76	2822	1610	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7139	22.90	0.71	12	0.03	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
29	20231127	130209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	-40	5	-0.26	233065420	15330	63.01	15200	15280	15100	19740	10640	15190	15203.22	6.76	2822	1528	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7125	22.85	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.11	12920	20230726	17.26	18000	-15.83	20230113	12920	17.26	20230726	19450	-22.11	20221229	12920	17.26	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
30	20231127	120208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-50	5	-0.33	218189610	14348	58.97	15200	15280	15100	19740	10640	15190	15206.97	6.76	2822	1823	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7120	22.84	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
31	20231127	110206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	0	3	0.00	195845500	12872	52.91	15200	15280	15130	19740	10640	15190	15214.85	6.76	2822	1686	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7144	22.91	0.71	12	0.03	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
32	20231127	100206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	40	2	0.26	122012570	8019	32.96	15200	15280	15130	19740	10640	15190	15215.43	6.76	2822	1295	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7162	22.97	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
33	20231127	090206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	0	3	0.00	3281310	216	0.89	15200	15200	15180	19740	10640	15190	15191.25	6.76	2822	-26	15410	15300	15190	15080	14970	15245	15025	253	4550	500	11240	10	1	47028210	7144	22.91	0.71	12	0.00	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.62	N	005250	500	253 억	3178140	N	N	4	N	N
34	20231124	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-30	5	-0.20	368580210	24311	74.51	15230	15300	15080	19780	10660	15220	15161.05	6.75	-68	-423	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7144	22.91	0.71	12	0.05	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.62	N	005250	500	253 억	3175790	N	N	4	N	N
35	20231124	150208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-80	5	-0.53	317886790	20969	64.26	15230	15300	15080	19780	10660	15220	15159.85	6.75	-68	1181	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7120	22.84	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
36	20231124	140208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-90	5	-0.59	299739670	19772	60.59	15230	15300	15080	19780	10660	15220	15159.81	6.75	-68	1401	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7115	22.82	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
37	20231124	130207	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-120	5	-0.79	285848280	18853	57.78	15230	15300	15080	19780	10660	15220	15161.95	6.75	-68	1399	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7101	22.78	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
38	20231124	120208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-90	5	-0.59	199439790	13142	40.28	15230	15300	15120	19780	10660	15220	15175.76	6.75	-68	1239	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7115	22.82	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
39	20231124	110208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15170	-50	5	-0.33	115055770	7569	23.20	15230	15300	15150	19780	10660	15220	15200.92	6.75	-68	636	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7134	22.88	0.71	12	0.02	663.00	21315.00	19450	20221229	-22.01	12920	20230726	17.41	18000	-15.72	20230113	12920	17.41	20230726	19450	-22.01	20221229	12920	17.41	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
40	20231124	100205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	10	2	0.07	42089330	2760	8.46	15230	15300	15190	19780	10660	15220	15249.76	6.75	-68	396	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7162	22.97	0.71	12	0.01	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
41	20231124	090206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-30	5	-0.20	6378840	419	1.28	15230	15240	15190	19780	10660	15220	15223.96	6.75	-68	-154	15380	15300	15180	15100	14980	15340	15140	253	4560	500	11260	10	1	47028210	7144	22.91	0.71	12	0.00	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.62	N	005250	500	253 억	3175790	N	N	468	N	N
42	20231123	160204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	70	2	0.46	494353800	32527	178.01	15080	15260	15060	19690	10610	15150	15198.19	6.73	0	8512	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7158	22.96	0.71	12	0.07	663.00	21315.00	19450	20221229	-21.75	12920	20230726	17.80	18000	-15.44	20230113	12920	17.80	20230726	19450	-21.75	20221229	12920	17.80	20230726	0.60	N	005250	500	253 억	3166153	N	N	468	N	N
43	20231123	150209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	80	2	0.53	398053000	26201	143.39	15080	15260	15060	19690	10610	15150	15192.28	6.73	0	6860	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7162	22.97	0.71	12	0.06	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
44	20231123	140208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	80	2	0.53	320217520	21093	115.43	15080	15260	15060	19690	10610	15150	15181.22	6.73	0	5122	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7162	22.97	0.71	12	0.04	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
45	20231123	130208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	0	3	0.00	248638020	16378	89.63	15080	15260	15060	19690	10610	15150	15181.22	6.73	0	3936	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7125	22.85	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.11	12920	20230726	17.26	18000	-15.83	20230113	12920	17.26	20230726	19450	-22.11	20221229	12920	17.26	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
46	20231123	120206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	40	2	0.26	221187690	14568	79.72	15080	15260	15060	19690	10610	15150	15183.12	6.73	0	3570	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7144	22.91	0.71	12	0.03	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
47	20231123	110208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	40	2	0.26	148463340	9786	53.55	15080	15260	15060	19690	10610	15150	15170.99	6.73	0	1028	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7144	22.91	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
48	20231123	100206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	40	2	0.26	112847260	7442	40.73	15080	15240	15060	19690	10610	15150	15163.57	6.73	0	669	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7144	22.91	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
49	20231123	090206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15060	-90	5	-0.59	6452790	428	2.34	15080	15100	15060	19690	10610	15150	15076.61	6.73	0	116	15416	15282	15166	15032	14916	15350	15100	253	4540	500	11210	10	1	47028210	7082	22.71	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.57	12920	20230726	16.56	18000	-16.33	20230113	12920	16.56	20230726	19450	-22.57	20221229	12920	16.56	20230726	0.60	N	005250	500	253 억	3166153	N	N	194	N	N
50	20231122	160202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15150	-100	5	-0.66	276298700	18272	54.29	15100	15300	15050	19820	10680	15250	15121.42	6.72	0	-169	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7125	22.85	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.11	12920	20230726	17.26	18000	-15.83	20230113	12920	17.26	20230726	19450	-22.11	20221229	12920	17.26	20230726	0.60	N	005250	500	253 억	3162389	N	N	194	N	N
51	20231122	150206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-110	5	-0.72	254743270	16849	50.06	15100	15300	15050	19820	10680	15250	15119.19	6.72	0	-530	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7120	22.84	0.71	12	0.04	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
52	20231122	140202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-110	5	-0.72	194779220	12889	38.29	15100	15300	15050	19820	10680	15250	15112.05	6.72	0	-973	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7120	22.84	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
53	20231122	130210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-150	5	-0.98	163080290	10789	32.05	15100	15300	15050	19820	10680	15250	15115.42	6.72	0	-880	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7101	22.78	0.71	12	0.02	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
54	20231122	120208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-150	5	-0.98	107451710	7100	21.09	15100	15300	15100	19820	10680	15250	15134.04	6.72	0	-883	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7101	22.78	0.71	12	0.02	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
55	20231122	110213	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15130	-120	5	-0.79	81122690	5359	15.92	15100	15300	15100	19820	10680	15250	15137.65	6.72	0	-289	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7115	22.82	0.71	12	0.01	663.00	21315.00	19450	20221229	-22.21	12920	20230726	17.11	18000	-15.94	20230113	12920	17.11	20230726	19450	-22.21	20221229	12920	17.11	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
56	20231122	100210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-110	5	-0.72	47663730	3148	9.35	15100	15300	15100	19820	10680	15250	15140.96	6.72	0	270	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7120	22.84	0.71	12	0.01	663.00	21315.00	19450	20221229	-22.16	12920	20230726	17.18	18000	-15.89	20230113	12920	17.18	20230726	19450	-22.16	20221229	12920	17.18	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
57	20231122	090204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-150	5	-0.98	3322000	220	0.65	15100	15100	15100	19820	10680	15250	15100.00	6.72	0	-27	15456	15352	15196	15092	14936	15405	15145	253	4570	500	11280	10	1	47028210	7101	22.78	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.60	N	005250	500	253 억	3162389	N	N	365	N	N
58	20231121	160205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15250	150	2	0.99	510930670	33656	126.75	15100	15300	15040	19630	10570	15100	15180.80	6.70	0	7949	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7172	23.00	0.72	12	0.07	663.00	21315.00	19450	20221229	-21.59	12920	20230726	18.03	18000	-15.28	20230113	12920	18.03	20230726	19450	-21.59	20221229	12920	18.03	20230726	0.58	N	005250	500	253 억	3151591	N	N	365	N	N
59	20231121	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	200	2	1.32	453185760	29873	112.50	15100	15300	15040	19630	10570	15100	15170.41	6.70	0	6583	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7195	23.08	0.72	12	0.06	663.00	21315.00	19450	20221229	-21.34	12920	20230726	18.42	18000	-15.00	20230113	12920	18.42	20230726	19450	-21.34	20221229	12920	18.42	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
60	20231121	140201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	80	2	0.53	335749040	22170	83.49	15100	15210	15040	19630	10570	15100	15144.30	6.70	0	4014	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7139	22.90	0.71	12	0.05	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
61	20231121	130203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	90	2	0.60	301362440	19906	74.97	15100	15210	15040	19630	10570	15100	15139.28	6.70	0	3840	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7144	22.91	0.71	12	0.04	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
62	20231121	120203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	60	2	0.40	196669750	13011	49.00	15100	15200	15040	19630	10570	15100	15115.65	6.70	0	2627	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7129	22.87	0.71	12	0.03	663.00	21315.00	19450	20221229	-22.06	12920	20230726	17.34	18000	-15.78	20230113	12920	17.34	20230726	19450	-22.06	20221229	12920	17.34	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
63	20231121	110201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15160	60	2	0.40	168010890	11120	41.88	15100	15200	15040	19630	10570	15100	15108.89	6.70	0	2935	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7129	22.87	0.71	12	0.02	663.00	21315.00	19450	20221229	-22.06	12920	20230726	17.34	18000	-15.78	20230113	12920	17.34	20230726	19450	-22.06	20221229	12920	17.34	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
64	20231121	100159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15070	-30	5	-0.20	61406830	4064	15.31	15100	15200	15060	19630	10570	15100	15109.95	6.70	0	144	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7087	22.73	0.71	12	0.01	663.00	21315.00	19450	20221229	-22.52	12920	20230726	16.64	18000	-16.28	20230113	12920	16.64	20230726	19450	-22.52	20221229	12920	16.64	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
65	20231121	090201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	90	2	0.60	11360680	752	2.83	15100	15200	15100	19630	10570	15100	15107.29	6.70	0	213	15353	15226	15133	15006	14913	15180	14960	253	4530	500	11170	10	1	47028210	7144	22.91	0.71	12	0.00	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.58	N	005250	500	253 억	3151591	N	N	440	N	N
66	20231120	160201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-130	5	-0.85	402402000	26549	36.55	15250	15260	15040	19790	10670	15230	15157.39	6.72	0	-2637	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7101	22.78	0.71	12	0.06	663.00	21315.00	19450	20221229	-22.37	12920	20230726	16.87	18000	-16.11	20230113	12920	16.87	20230726	19450	-22.37	20221229	12920	16.87	20230726	0.58	N	005250	500	253 억	3157956	N	N	440	N	N
67	20231120	150202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	-50	5	-0.33	312790970	20624	28.39	15250	15260	15040	19790	10670	15230	15166.36	6.72	0	-257	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7139	22.90	0.71	12	0.04	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
68	20231120	140202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15210	-20	5	-0.13	278318190	18354	25.27	15250	15260	15040	19790	10670	15230	15163.90	6.72	0	419	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7153	22.94	0.71	12	0.04	663.00	21315.00	19450	20221229	-21.80	12920	20230726	17.72	18000	-15.50	20230113	12920	17.72	20230726	19450	-21.80	20221229	12920	17.72	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
69	20231120	130201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15220	-10	5	-0.07	230642600	15216	20.95	15250	15260	15040	19790	10670	15230	15157.90	6.72	0	1520	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7158	22.96	0.71	12	0.03	663.00	21315.00	19450	20221229	-21.75	12920	20230726	17.80	18000	-15.44	20230113	12920	17.80	20230726	19450	-21.75	20221229	12920	17.80	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
70	20231120	120201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-40	5	-0.26	195288050	12893	17.75	15250	15260	15040	19790	10670	15230	15146.83	6.72	0	1706	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7144	22.91	0.71	12	0.03	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
71	20231120	110201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15190	-40	5	-0.26	143711930	9502	13.08	15250	15250	15040	19790	10670	15230	15124.39	6.72	0	1142	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7144	22.91	0.71	12	0.02	663.00	21315.00	19450	20221229	-21.90	12920	20230726	17.57	18000	-15.61	20230113	12920	17.57	20230726	19450	-21.90	20221229	12920	17.57	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
72	20231120	100200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	-120	5	-0.79	85969290	5688	7.83	15250	15250	15040	19790	10670	15230	15114.15	6.72	0	546	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7106	22.79	0.71	12	0.01	663.00	21315.00	19450	20221229	-22.31	12920	20230726	16.95	18000	-16.06	20230113	12920	16.95	20230726	19450	-22.31	20221229	12920	16.95	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
73	20231120	090201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15040	-190	5	-1.25	10117810	668	0.92	15250	15250	15040	19790	10670	15230	15146.42	6.72	0	-32	15670	15450	15080	14860	14490	15560	14970	253	4560	500	11270	10	1	47028210	7073	22.68	0.71	12	0.00	663.00	21315.00	19450	20221229	-22.67	12920	20230726	16.41	18000	-16.44	20230113	12920	16.41	20230726	19450	-22.67	20221229	12920	16.41	20230726	0.58	N	005250	500	253 억	3157956	N	N	1663	N	N
74	20231117	160203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	330	2	2.21	1093848420	72633	379.46	15090	15300	14710	19370	10430	14900	15059.86	6.68	1224	16227	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7162	22.97	0.71	12	0.15	663.00	21315.00	19450	20221229	-21.70	12920	20230726	17.88	18000	-15.39	20230113	12920	17.88	20230726	19450	-21.70	20221229	12920	17.88	20230726	0.59	N	005250	500	253 억	3140391	N	N	1663	N	N
75	20231117	150205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	340	2	2.28	1010272690	67129	350.71	15090	15300	14710	19370	10430	14900	15049.72	6.68	1224	14793	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7167	22.99	0.71	12	0.14	663.00	21315.00	19450	20221229	-21.65	12920	20230726	17.96	18000	-15.33	20230113	12920	17.96	20230726	19450	-21.65	20221229	12920	17.96	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
76	20231117	140204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	220	2	1.48	797157210	53066	277.24	15090	15260	14710	19370	10430	14900	15022.00	6.68	1224	12388	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7111	22.81	0.71	12	0.11	663.00	21315.00	19450	20221229	-22.26	12920	20230726	17.03	18000	-16.00	20230113	12920	17.03	20230726	19450	-22.26	20221229	12920	17.03	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
77	20231117	130204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15090	190	2	1.28	556893670	37242	194.57	15090	15200	14710	19370	10430	14900	14953.38	6.68	1224	8337	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7097	22.76	0.71	12	0.08	663.00	21315.00	19450	20221229	-22.42	12920	20230726	16.80	18000	-16.17	20230113	12920	16.80	20230726	19450	-22.42	20221229	12920	16.80	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
78	20231117	120204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	40	2	0.27	289875500	19500	101.88	15090	15090	14710	19370	10430	14900	14865.41	6.68	1224	976	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7026	22.53	0.70	12	0.04	663.00	21315.00	19450	20221229	-23.19	12920	20230726	15.63	18000	-17.00	20230113	12920	15.63	20230726	19450	-23.19	20221229	12920	15.63	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
79	20231117	110204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	30	2	0.20	262715700	17681	92.37	15090	15090	14710	19370	10430	14900	14858.64	6.68	1224	654	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7021	22.52	0.70	12	0.04	663.00	21315.00	19450	20221229	-23.24	12920	20230726	15.56	18000	-17.06	20230113	12920	15.56	20230726	19450	-23.24	20221229	12920	15.56	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
80	20231117	100205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-10	5	-0.07	160862580	10833	56.60	15090	15090	14710	19370	10430	14900	14849.31	6.68	1224	-1272	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7003	22.46	0.70	12	0.02	663.00	21315.00	19450	20221229	-23.44	12920	20230726	15.25	18000	-17.28	20230113	12920	15.25	20230726	19450	-23.44	20221229	12920	15.25	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
81	20231117	090205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	110	2	0.74	3760270	250	1.31	15090	15090	14980	19370	10430	14900	15041.08	6.68	1224	6	15073	14986	14913	14826	14753	14950	14790	253	4470	500	11020	10	1	47028210	7059	22.64	0.70	12	0.00	663.00	21315.00	19450	20221229	-22.83	12920	20230726	16.18	18000	-16.61	20230113	12920	16.18	20230726	19450	-22.83	20221229	12920	16.18	20230726	0.59	N	005250	500	253 억	3140391	N	N	112	N	N
82	20231116	160203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	-10	5	-0.07	235368250	15776	28.46	14910	15000	14840	19430	10470	14950	14919.39	6.66	0	3973	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7026	22.53	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.19	12920	20230726	15.63	18000	-17.00	20230113	12920	15.63	20230726	19450	-23.19	20221229	12920	15.63	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
83	20231116	150205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	-20	5	-0.13	221617500	14855	26.80	14910	15000	14840	19430	10470	14950	14918.71	6.66	0	3742	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7021	22.52	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.24	12920	20230726	15.56	18000	-17.06	20230113	12920	15.56	20230726	19450	-23.24	20221229	12920	15.56	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
84	20231116	140204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	-10	5	-0.07	203484650	13640	24.60	14910	15000	14840	19430	10470	14950	14918.23	6.66	0	2837	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7026	22.53	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.19	12920	20230726	15.63	18000	-17.00	20230113	12920	15.63	20230726	19450	-23.19	20221229	12920	15.63	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
85	20231116	130204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	0	3	0.00	183608940	12308	22.20	14910	15000	14840	19430	10470	14950	14917.85	6.66	0	1883	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7031	22.55	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.14	12920	20230726	15.71	18000	-16.94	20230113	12920	15.71	20230726	19450	-23.14	20221229	12920	15.71	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
86	20231116	120204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	-20	5	-0.13	111805630	7483	13.50	14910	15000	14880	19430	10470	14950	14941.28	6.66	0	1066	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7021	22.52	0.70	12	0.02	663.00	21315.00	19450	20221229	-23.24	12920	20230726	15.56	18000	-17.06	20230113	12920	15.56	20230726	19450	-23.24	20221229	12920	15.56	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
87	20231116	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	-20	5	-0.13	71659850	4791	8.64	14910	15000	14910	19430	10470	14950	14957.18	6.66	0	542	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7021	22.52	0.70	12	0.01	663.00	21315.00	19450	20221229	-23.24	12920	20230726	15.56	18000	-17.06	20230113	12920	15.56	20230726	19450	-23.24	20221229	12920	15.56	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
88	20231116	100201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	0	3	0.00	5288380	354	0.64	14910	14990	14910	19430	10470	14950	14938.93	6.66	0	210	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7031	22.55	0.70	12	0.00	663.00	21315.00	19450	20221229	-23.14	12920	20230726	15.71	18000	-16.94	20230113	12920	15.71	20230726	19450	-23.14	20221229	12920	15.71	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
89	20231116	090200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	0	3	0.00	0	0	0.00	0	0	0	19430	10470	14950	0.00	6.66	0	0	15136	15042	14996	14902	14856	15020	14880	253	4480	500	11060	10	1	47028210	7031	22.55	0.70	12	0.00	663.00	21315.00	19450	20221229	-23.14	12920	20230726	15.71	18000	-16.94	20230113	12920	15.71	20230726	19450	-23.14	20221229	12920	15.71	20230726	0.59	N	005250	500	253 억	3133567	N	N	127	N	N
90	20231115	160156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	60	2	0.40	831435220	55386	198.78	15040	15090	14950	19350	10430	14890	15011.65	6.63	0	25963	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7031	22.55	0.70	12	0.12	663.00	21315.00	19450	20221229	-23.14	12920	20230726	15.71	18000	-16.94	20230113	12920	15.71	20230726	19450	-23.14	20221229	12920	15.71	20230726	0.59	N	005250	500	253 억	3117244	N	N	127	N	N
91	20231115	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	120	2	0.81	780678070	51995	186.61	15040	15090	14970	19350	10430	14890	15014.48	6.63	0	23967	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7059	22.64	0.70	12	0.11	663.00	21315.00	19450	20221229	-22.83	12920	20230726	16.18	18000	-16.61	20230113	12920	16.18	20230726	19450	-22.83	20221229	12920	16.18	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
92	20231115	140205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	140	2	0.94	667359450	44443	159.51	15040	15090	14970	19350	10430	14890	15016.08	6.63	0	19141	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7068	22.67	0.71	12	0.09	663.00	21315.00	19450	20221229	-22.72	12920	20230726	16.33	18000	-16.50	20230113	12920	16.33	20230726	19450	-22.72	20221229	12920	16.33	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
93	20231115	130205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	110	2	0.74	556646920	37069	133.04	15040	15090	14970	19350	10430	14890	15016.51	6.63	0	14633	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7054	22.62	0.70	12	0.08	663.00	21315.00	19450	20221229	-22.88	12920	20230726	16.10	18000	-16.67	20230113	12920	16.10	20230726	19450	-22.88	20221229	12920	16.10	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
94	20231115	120206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	110	2	0.74	492954210	32820	117.79	15040	15090	14970	19350	10430	14890	15019.93	6.63	0	13528	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7054	22.62	0.70	12	0.07	663.00	21315.00	19450	20221229	-22.88	12920	20230726	16.10	18000	-16.67	20230113	12920	16.10	20230726	19450	-22.88	20221229	12920	16.10	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
95	20231115	110208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	120	2	0.81	431693720	28734	103.13	15040	15090	14970	19350	10430	14890	15023.79	6.63	0	11220	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7059	22.64	0.70	12	0.06	663.00	21315.00	19450	20221229	-22.83	12920	20230726	16.18	18000	-16.61	20230113	12920	16.18	20230726	19450	-22.83	20221229	12920	16.18	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
96	20231115	100204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	100	2	0.67	318161770	21167	75.97	15040	15090	14980	19350	10430	14890	15031.03	6.63	0	8874	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7050	22.61	0.70	12	0.05	663.00	21315.00	19450	20221229	-22.93	12920	20230726	16.02	18000	-16.72	20230113	12920	16.02	20230726	19450	-22.93	20221229	12920	16.02	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
97	20231115	090204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15030	140	2	0.94	48654540	3235	11.61	15040	15080	15000	19350	10430	14890	15040.04	6.63	0	1577	15056	14972	14886	14802	14716	15015	14845	253	4460	500	11010	10	1	47028210	7068	22.67	0.71	12	0.01	663.00	21315.00	19450	20221229	-22.72	12920	20230726	16.33	18000	-16.50	20230113	12920	16.33	20230726	19450	-22.72	20221229	12920	16.33	20230726	0.59	N	005250	500	253 억	3117244	N	N	2038	N	N
98	20231114	160204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	220	2	1.50	414598310	27863	70.63	14850	14970	14800	19070	10270	14670	14879.88	6.62	-34	8741	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	7003	22.46	0.70	12	0.06	663.00	21315.00	19450	20221229	-23.44	12920	20230726	15.25	18000	-17.28	20230113	12920	15.25	20230726	19450	-23.44	20221229	12920	15.25	20230726	0.59	N	005250	500	253 억	3113006	N	N	2038	N	N
99	20231114	150203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14900	230	2	1.57	355131450	23868	60.51	14850	14970	14800	19070	10270	14670	14878.98	6.62	-34	7444	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	7007	22.47	0.70	12	0.05	663.00	21315.00	19450	20221229	-23.39	12920	20230726	15.33	18000	-17.22	20230113	12920	15.33	20230726	19450	-23.39	20221229	12920	15.33	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
100	20231114	140203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	220	2	1.50	309205980	20783	52.69	14850	14970	14800	19070	10270	14670	14877.83	6.62	-34	7683	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	7003	22.46	0.70	12	0.04	663.00	21315.00	19450	20221229	-23.44	12920	20230726	15.25	18000	-17.28	20230113	12920	15.25	20230726	19450	-23.44	20221229	12920	15.25	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
101	20231114	130204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	210	2	1.43	258869250	17401	44.11	14850	14970	14800	19070	10270	14670	14876.69	6.62	-34	6008	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	6998	22.44	0.70	12	0.04	663.00	21315.00	19450	20221229	-23.50	12920	20230726	15.17	18000	-17.33	20230113	12920	15.17	20230726	19450	-23.50	20221229	12920	15.17	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
102	20231114	120203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	200	2	1.36	215689640	14494	36.74	14850	14970	14800	19070	10270	14670	14881.31	6.62	-34	5046	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	6993	22.43	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.55	12920	20230726	15.09	18000	-17.39	20230113	12920	15.09	20230726	19450	-23.55	20221229	12920	15.09	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
103	20231114	110205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	210	2	1.43	180951180	12159	30.82	14850	14970	14800	19070	10270	14670	14882.08	6.62	-34	4812	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	6998	22.44	0.70	12	0.03	663.00	21315.00	19450	20221229	-23.50	12920	20230726	15.17	18000	-17.33	20230113	12920	15.17	20230726	19450	-23.50	20221229	12920	15.17	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
104	20231114	100203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14860	190	2	1.30	141497310	9504	24.09	14850	14970	14800	19070	10270	14670	14888.18	6.62	-34	4552	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	6988	22.41	0.70	12	0.02	663.00	21315.00	19450	20221229	-23.60	12920	20230726	15.02	18000	-17.44	20230113	12920	15.02	20230726	19450	-23.60	20221229	12920	15.02	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
105	20231114	090202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	200	2	1.36	28491700	1921	4.87	14850	14900	14800	19070	10270	14670	14831.70	6.62	-34	904	15110	14890	14730	14510	14350	14810	14430	253	4400	500	10850	10	1	47028210	6993	22.43	0.70	12	0.00	663.00	21315.00	19450	20221229	-23.55	12920	20230726	15.09	18000	-17.39	20230113	12920	15.09	20230726	19450	-23.55	20221229	12920	15.09	20230726	0.59	N	005250	500	253 억	3113006	N	N	1915	N	N
106	20231113	160202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14670	0	3	0.00	580194390	39428	186.29	14900	14950	14570	19070	10270	14670	14715.33	6.61	0	5439	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6899	22.13	0.69	12	0.08	663.00	21315.00	19450	20221229	-24.58	12920	20230726	13.54	18000	-18.50	20230113	12920	13.54	20230726	19450	-24.58	20221229	12920	13.54	20230726	0.59	N	005250	500	253 억	3107462	N	N	1915	N	N
107	20231113	150202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14610	-60	5	-0.41	526070170	35735	168.84	14900	14950	14570	19070	10270	14670	14721.43	6.61	0	4607	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6871	22.04	0.69	12	0.08	663.00	21315.00	19450	20221229	-24.88	12920	20230726	13.08	18000	-18.83	20230113	12920	13.08	20230726	19450	-24.88	20221229	12920	13.08	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
108	20231113	140201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14590	-80	5	-0.55	436514750	29601	139.86	14900	14950	14590	19070	10270	14670	14746.62	6.61	0	2958	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6861	22.01	0.68	12	0.06	663.00	21315.00	19450	20221229	-24.99	12920	20230726	12.93	18000	-18.94	20230113	12920	12.93	20230726	19450	-24.99	20221229	12920	12.93	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
109	20231113	130201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	20	2	0.14	312107750	21106	99.72	14900	14950	14670	19070	10270	14670	14787.63	6.61	0	2492	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6908	22.16	0.69	12	0.04	663.00	21315.00	19450	20221229	-24.47	12920	20230726	13.70	18000	-18.39	20230113	12920	13.70	20230726	19450	-24.47	20221229	12920	13.70	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
110	20231113	120200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14680	10	2	0.07	282541630	19092	90.21	14900	14950	14680	19070	10270	14670	14798.95	6.61	0	2314	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6904	22.14	0.69	12	0.04	663.00	21315.00	19450	20221229	-24.52	12920	20230726	13.62	18000	-18.44	20230113	12920	13.62	20230726	19450	-24.52	20221229	12920	13.62	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
111	20231113	110200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	70	2	0.48	219791890	14830	70.07	14900	14950	14700	19070	10270	14670	14820.76	6.61	0	2785	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6932	22.23	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.22	12920	20230726	14.09	18000	-18.11	20230113	12920	14.09	20230726	19450	-24.22	20221229	12920	14.09	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
112	20231113	100201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14860	190	2	1.30	155031680	10436	49.31	14900	14950	14700	19070	10270	14670	14855.47	6.61	0	1750	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6988	22.41	0.70	12	0.02	663.00	21315.00	19450	20221229	-23.60	12920	20230726	15.02	18000	-17.44	20230113	12920	15.02	20230726	19450	-23.60	20221229	12920	15.02	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
113	20231113	090201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	210	2	1.43	10001460	672	3.18	14900	14900	14830	19070	10270	14670	14883.12	6.61	0	20	14943	14806	14613	14476	14283	14710	14380	253	4400	500	10850	10	1	47028210	6998	22.44	0.70	12	0.00	663.00	21315.00	19450	20221229	-23.50	12920	20230726	15.17	18000	-17.33	20230113	12920	15.17	20230726	19450	-23.50	20221229	12920	15.17	20230726	0.59	N	005250	500	253 억	3107462	N	N	170	N	N
114	20231110	160201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14670	-170	5	-1.15	308248120	21165	82.55	14700	14750	14420	19290	10390	14840	14562.51	6.60	0	4715	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6899	22.13	0.69	12	0.05	663.00	21315.00	19450	20221229	-24.58	12920	20230726	13.54	18000	-18.50	20230113	12920	13.54	20230726	19450	-24.58	20221229	12920	13.54	20230726	0.59	N	005250	500	253 억	3105375	N	N	170	N	N
115	20231110	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	-150	5	-1.01	287441220	19747	77.02	14700	14750	14420	19290	10390	14840	14556.20	6.60	0	4171	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6908	22.16	0.69	12	0.04	663.00	21315.00	19450	20221229	-24.47	12920	20230726	13.70	18000	-18.39	20230113	12920	13.70	20230726	19450	-24.47	20221229	12920	13.70	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
116	20231110	140202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14580	-260	5	-1.75	253835500	17445	68.04	14700	14750	14420	19290	10390	14840	14550.62	6.60	0	2792	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6857	21.99	0.68	12	0.04	663.00	21315.00	19450	20221229	-25.04	12920	20230726	12.85	18000	-19.00	20230113	12920	12.85	20230726	19450	-25.04	20221229	12920	12.85	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
117	20231110	130204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14550	-290	5	-1.95	229977690	15812	61.67	14700	14750	14420	19290	10390	14840	14544.50	6.60	0	2006	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6843	21.95	0.68	12	0.03	663.00	21315.00	19450	20221229	-25.19	12920	20230726	12.62	18000	-19.17	20230113	12920	12.62	20230726	19450	-25.19	20221229	12920	12.62	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
118	20231110	120201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14570	-270	5	-1.82	194866100	13403	52.27	14700	14750	14420	19290	10390	14840	14538.99	6.60	0	1683	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6852	21.98	0.68	12	0.03	663.00	21315.00	19450	20221229	-25.09	12920	20230726	12.77	18000	-19.06	20230113	12920	12.77	20230726	19450	-25.09	20221229	12920	12.77	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
119	20231110	110201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14640	-200	5	-1.35	149693620	10307	40.20	14700	14750	14420	19290	10390	14840	14523.49	6.60	0	1715	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6885	22.08	0.69	12	0.02	663.00	21315.00	19450	20221229	-24.73	12920	20230726	13.31	18000	-18.67	20230113	12920	13.31	20230726	19450	-24.73	20221229	12920	13.31	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
120	20231110	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14460	-380	5	-2.56	108817960	7492	29.22	14700	14750	14420	19290	10390	14840	14524.55	6.60	0	400	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6800	21.81	0.68	12	0.02	663.00	21315.00	19450	20221229	-25.66	12920	20230726	11.92	18000	-19.67	20230113	12920	11.92	20230726	19450	-25.66	20221229	12920	11.92	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
121	20231110	090200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14650	-190	5	-1.28	2129090	145	0.57	14700	14700	14600	19290	10390	14840	14683.38	6.60	0	-29	15000	14920	14810	14730	14620	14960	14770	253	4450	500	10980	10	1	47028210	6890	22.10	0.69	12	0.00	663.00	21315.00	19450	20221229	-24.68	12920	20230726	13.39	18000	-18.61	20230113	12920	13.39	20230726	19450	-24.68	20221229	12920	13.39	20230726	0.59	N	005250	500	253 억	3105375	N	N	102	N	N
122	20231109	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	10	2	0.07	379399150	25623	33.55	14720	14890	14700	19270	10390	14830	14806.93	6.63	0	-1314	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6979	22.38	0.70	12	0.05	663.00	21315.00	19450	20221229	-23.70	12920	20230726	14.86	18000	-17.56	20230113	12920	14.86	20230726	19450	-23.70	20221229	12920	14.86	20230726	0.58	N	005250	500	253 억	3118959	N	N	102	N	N
123	20231109	150200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14780	-50	5	-0.34	220683200	14912	19.52	14720	14890	14720	19270	10390	14830	14799.03	6.63	0	-2393	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6951	22.29	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.01	12920	20230726	14.40	18000	-17.89	20230113	12920	14.40	20230726	19450	-24.01	20221229	12920	14.40	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
124	20231109	140159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	-40	5	-0.27	178535060	12064	15.79	14720	14890	14720	19270	10390	14830	14798.99	6.63	0	-1521	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6955	22.31	0.69	12	0.03	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
125	20231109	130159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14780	-50	5	-0.34	136585070	9231	12.09	14720	14890	14720	19270	10390	14830	14796.35	6.63	0	-821	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6951	22.29	0.69	12	0.02	663.00	21315.00	19450	20221229	-24.01	12920	20230726	14.40	18000	-17.89	20230113	12920	14.40	20230726	19450	-24.01	20221229	12920	14.40	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
126	20231109	120159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14800	-30	5	-0.20	117164510	7916	10.36	14720	14890	14720	19270	10390	14830	14800.97	6.63	0	-762	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6960	22.32	0.69	12	0.02	663.00	21315.00	19450	20221229	-23.91	12920	20230726	14.55	18000	-17.78	20230113	12920	14.55	20230726	19450	-23.91	20221229	12920	14.55	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
127	20231109	110159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14730	-100	5	-0.67	91021990	6148	8.05	14720	14890	14720	19270	10390	14830	14805.14	6.63	0	-187	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6927	22.22	0.69	12	0.01	663.00	21315.00	19450	20221229	-24.27	12920	20230726	14.01	18000	-18.17	20230113	12920	14.01	20230726	19450	-24.27	20221229	12920	14.01	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
128	20231109	100158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	-40	5	-0.27	67057080	4527	5.93	14720	14890	14720	19270	10390	14830	14812.70	6.63	0	269	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6955	22.31	0.69	12	0.01	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
129	20231109	090158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	-40	5	-0.27	9902790	672	0.88	14720	14790	14720	19270	10390	14830	14736.29	6.63	0	106	15330	15080	14720	14470	14110	15205	14595	253	4440	500	10970	10	1	47028210	6955	22.31	0.69	12	0.00	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.58	N	005250	500	253 억	3118959	N	N	321	N	N
130	20231108	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14830	500	2	3.49	1112733760	75819	173.35	14500	14970	14360	18620	10040	14330	14675.02	6.60	0	12670	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6974	22.37	0.70	12	0.16	663.00	21315.00	19450	20221229	-23.75	12920	20230726	14.78	18000	-17.61	20230113	12920	14.78	20230726	19450	-23.75	20221229	12920	14.78	20230726	0.61	N	005250	500	253 억	3104309	N	N	321	N	N
131	20231108	150159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	550	2	3.84	1047255870	71410	163.27	14500	14970	14360	18620	10040	14330	14665.49	6.60	0	12729	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6998	22.44	0.70	12	0.15	663.00	21315.00	19450	20221229	-23.50	12920	20230726	15.17	18000	-17.33	20230113	12920	15.17	20230726	19450	-23.50	20221229	12920	15.17	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
132	20231108	140158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	620	2	4.33	927683260	63378	144.91	14500	14970	14360	18620	10040	14330	14637.40	6.60	0	12414	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	7031	22.55	0.70	12	0.13	663.00	21315.00	19450	20221229	-23.14	12920	20230726	15.71	18000	-16.94	20230113	12920	15.71	20230726	19450	-23.14	20221229	12920	15.71	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
133	20231108	130158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14760	430	2	3.00	700632840	48111	110.00	14500	14760	14360	18620	10040	14330	14562.94	6.60	0	7753	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6941	22.26	0.69	12	0.10	663.00	21315.00	19450	20221229	-24.11	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	19450	-24.11	20221229	12920	14.24	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
134	20231108	120159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14750	420	2	2.93	596430870	41044	93.84	14500	14750	14360	18620	10040	14330	14531.60	6.60	0	8602	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6937	22.25	0.69	12	0.09	663.00	21315.00	19450	20221229	-24.16	12920	20230726	14.16	18000	-18.06	20230113	12920	14.16	20230726	19450	-24.16	20221229	12920	14.16	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
135	20231108	110159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14440	110	2	0.77	286857380	19828	45.33	14500	14530	14360	18620	10040	14330	14467.43	6.60	0	2819	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6791	21.78	0.68	12	0.04	663.00	21315.00	19450	20221229	-25.76	12920	20230726	11.76	18000	-19.78	20230113	12920	11.76	20230726	19450	-25.76	20221229	12920	11.76	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
136	20231108	100158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14360	30	2	0.21	212000440	14644	33.48	14500	14530	14360	18620	10040	14330	14477.15	6.60	0	1271	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6753	21.66	0.67	12	0.03	663.00	21315.00	19450	20221229	-26.17	12920	20230726	11.15	18000	-20.22	20230113	12920	11.15	20230726	19450	-26.17	20221229	12920	11.15	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
137	20231108	090158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14510	180	2	1.26	33514010	2311	5.28	14500	14530	14400	18620	10040	14330	14503.45	6.60	0	-431	14650	14490	14350	14190	14050	14420	14120	253	4290	500	10600	10	1	47028210	6824	21.89	0.68	12	0.00	663.00	21315.00	19450	20221229	-25.40	12920	20230726	12.31	18000	-19.39	20230113	12920	12.31	20230726	19450	-25.40	20221229	12920	12.31	20230726	0.61	N	005250	500	253 억	3104309	N	N	315	N	N
138	20231107	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14330	-170	5	-1.17	619909030	43237	37.48	14500	14510	14210	18850	10150	14500	14337.47	6.61	0	1534	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6739	21.61	0.67	12	0.09	663.00	21315.00	19450	20221229	-26.32	12920	20230726	10.91	18000	-20.39	20230113	12920	10.91	20230726	19450	-26.32	20221229	12920	10.91	20230726	0.60	N	005250	500	253 억	3110366	N	N	315	N	N
139	20231107	150158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14330	-170	5	-1.17	589980830	41148	35.67	14500	14510	14210	18850	10150	14500	14338.02	6.61	0	1134	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6739	21.61	0.67	12	0.09	663.00	21315.00	19450	20221229	-26.32	12920	20230726	10.91	18000	-20.39	20230113	12920	10.91	20230726	19450	-26.32	20221229	12920	10.91	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
140	20231107	140159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14250	-250	5	-1.72	522424670	36408	31.56	14500	14510	14230	18850	10150	14500	14349.17	6.61	0	-457	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6702	21.49	0.67	12	0.08	663.00	21315.00	19450	20221229	-26.74	12920	20230726	10.29	18000	-20.83	20230113	12920	10.29	20230726	19450	-26.74	20221229	12920	10.29	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
141	20231107	130158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14290	-210	5	-1.45	473740900	32994	28.60	14500	14510	14230	18850	10150	14500	14358.40	6.61	0	-1156	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6720	21.55	0.67	12	0.07	663.00	21315.00	19450	20221229	-26.53	12920	20230726	10.60	18000	-20.61	20230113	12920	10.60	20230726	19450	-26.53	20221229	12920	10.60	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
142	20231107	120158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14310	-190	5	-1.31	413140000	28747	24.92	14500	14510	14300	18850	10150	14500	14371.59	6.61	0	-352	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6730	21.58	0.67	12	0.06	663.00	21315.00	19450	20221229	-26.43	12920	20230726	10.76	18000	-20.50	20230113	12920	10.76	20230726	19450	-26.43	20221229	12920	10.76	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
143	20231107	110159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14380	-120	5	-0.83	319021900	22175	19.22	14500	14510	14310	18850	10150	14500	14386.56	6.61	0	-630	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6763	21.69	0.67	12	0.05	663.00	21315.00	19450	20221229	-26.07	12920	20230726	11.30	18000	-20.11	20230113	12920	11.30	20230726	19450	-26.07	20221229	12920	11.30	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
144	20231107	100200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14380	-120	5	-0.83	190300420	13217	11.46	14500	14510	14320	18850	10150	14500	14398.16	6.61	0	413	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6763	21.69	0.67	12	0.03	663.00	21315.00	19450	20221229	-26.07	12920	20230726	11.30	18000	-20.11	20230113	12920	11.30	20230726	19450	-26.07	20221229	12920	11.30	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
145	20231107	090157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14430	-70	5	-0.48	26624590	1837	1.59	14500	14510	14370	18850	10150	14500	14493.52	6.61	0	-298	15020	14760	14240	13980	13460	14890	14110	253	4350	500	10730	10	1	47028210	6786	21.76	0.68	12	0.00	663.00	21315.00	19450	20221229	-25.81	12920	20230726	11.69	18000	-19.83	20230113	12920	11.69	20230726	19450	-25.81	20221229	12920	11.69	20230726	0.60	N	005250	500	253 억	3110366	N	N	134	N	N
146	20231106	160156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14500	830	2	6.07	1632157010	115297	287.66	13720	14500	13720	17770	9570	13670	14150.86	6.52	0	43608	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6819	21.87	0.68	12	0.25	663.00	21315.00	19450	20221229	-25.45	12920	20230726	12.23	18000	-19.44	20230113	12920	12.23	20230726	19450	-25.45	20221229	12920	12.23	20230726	0.59	Y	005250	500	253 억	3066120	N	N	134	N	N
147	20231106	150155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14250	580	2	4.24	1418562860	100499	250.74	13720	14420	13720	17770	9570	13670	14115.19	6.52	0	38561	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6702	21.49	0.67	12	0.21	663.00	21315.00	19450	20221229	-26.74	12920	20230726	10.29	18000	-20.83	20230113	12920	10.29	20230726	19450	-26.74	20221229	12920	10.29	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
148	20231106	140155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14280	610	2	4.46	1331388840	94386	235.49	13720	14420	13720	17770	9570	13670	14105.79	6.52	0	36976	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6716	21.54	0.67	12	0.20	663.00	21315.00	19450	20221229	-26.58	12920	20230726	10.53	18000	-20.67	20230113	12920	10.53	20230726	19450	-26.58	20221229	12920	10.53	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
149	20231106	130156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14260	590	2	4.32	1181875110	83923	209.38	13720	14420	13720	17770	9570	13670	14082.85	6.52	0	35656	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6706	21.51	0.67	12	0.18	663.00	21315.00	19450	20221229	-26.68	12920	20230726	10.37	18000	-20.78	20230113	12920	10.37	20230726	19450	-26.68	20221229	12920	10.37	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
150	20231106	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14130	460	2	3.37	817334400	58299	145.45	13720	14160	13720	17770	9570	13670	14019.70	6.52	0	24787	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6645	21.31	0.66	12	0.12	663.00	21315.00	19450	20221229	-27.35	12920	20230726	9.37	18000	-21.50	20230113	12920	9.37	20230726	19450	-27.35	20221229	12920	9.37	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
151	20231106	110157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14140	470	2	3.44	658368110	47046	117.38	13720	14140	13720	17770	9570	13670	13994.14	6.52	0	22810	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6650	21.33	0.66	12	0.10	663.00	21315.00	19450	20221229	-27.30	12920	20230726	9.44	18000	-21.44	20230113	12920	9.44	20230726	19450	-27.30	20221229	12920	9.44	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
152	20231106	100151	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14070	400	2	2.93	448167680	32109	80.11	13720	14120	13720	17770	9570	13670	13957.70	6.52	0	17270	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6617	21.22	0.66	12	0.07	663.00	21315.00	19450	20221229	-27.66	12920	20230726	8.90	18000	-21.83	20230113	12920	8.90	20230726	19450	-27.66	20221229	12920	8.90	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
153	20231106	090157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13830	160	2	1.17	51388030	3737	9.32	13720	13870	13720	17770	9570	13670	13751.15	6.52	0	1320	13876	13772	13686	13582	13496	13730	13540	253	4100	500	10110	10	1	47028210	6504	20.86	0.65	12	0.01	663.00	21315.00	19450	20221229	-28.89	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.59	Y	005250	500	253 억	3066120	N	N	4833	N	N
154	20231103	160154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13670	-40	5	-0.29	547120280	40062	98.71	13740	13790	13600	17820	9600	13710	13656.83	6.52	0	453	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6429	20.62	0.64	12	0.09	663.00	21315.00	19450	20221229	-29.72	12920	20230726	5.80	18000	-24.06	20230113	12920	5.80	20230726	19450	-29.72	20221229	12920	5.80	20230726	0.59	Y	005250	500	253 억	3064743	N	N	4833	N	N
155	20231103	150155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13630	-80	5	-0.58	516238930	37803	93.14	13740	13790	13600	17820	9600	13710	13656.03	6.52	0	164	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6410	20.56	0.64	12	0.08	663.00	21315.00	19450	20221229	-29.92	12920	20230726	5.50	18000	-24.28	20230113	12920	5.50	20230726	19450	-29.92	20221229	12920	5.50	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
156	20231103	140155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13630	-80	5	-0.58	409054000	29932	73.75	13740	13790	13600	17820	9600	13710	13666.11	6.52	0	-1378	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6410	20.56	0.64	12	0.06	663.00	21315.00	19450	20221229	-29.92	12920	20230726	5.50	18000	-24.28	20230113	12920	5.50	20230726	19450	-29.92	20221229	12920	5.50	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
157	20231103	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13650	-60	5	-0.44	316202570	23119	56.96	13740	13790	13630	17820	9600	13710	13677.17	6.52	0	-2890	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6419	20.59	0.64	12	0.05	663.00	21315.00	19450	20221229	-29.82	12920	20230726	5.65	18000	-24.17	20230113	12920	5.65	20230726	19450	-29.82	20221229	12920	5.65	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
158	20231103	120154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13680	-30	5	-0.22	222681600	16275	40.10	13740	13790	13630	17820	9600	13710	13682.43	6.52	0	-3220	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6433	20.63	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.67	12920	20230726	5.88	18000	-24.00	20230113	12920	5.88	20230726	19450	-29.67	20221229	12920	5.88	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
159	20231103	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13650	-60	5	-0.44	153163620	11189	27.57	13740	13790	13630	17820	9600	13710	13688.77	6.52	0	-3547	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6419	20.59	0.64	12	0.02	663.00	21315.00	19450	20221229	-29.82	12920	20230726	5.65	18000	-24.17	20230113	12920	5.65	20230726	19450	-29.82	20221229	12920	5.65	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
160	20231103	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13680	-30	5	-0.22	98510320	7192	17.72	13740	13790	13630	17820	9600	13710	13697.21	6.52	0	-2494	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6433	20.63	0.64	12	0.02	663.00	21315.00	19450	20221229	-29.67	12920	20230726	5.88	18000	-24.00	20230113	12920	5.88	20230726	19450	-29.67	20221229	12920	5.88	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
161	20231103	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13720	10	2	0.07	5056430	368	0.91	13740	13760	13720	17820	9600	13710	13740.30	6.52	0	103	13890	13800	13710	13620	13530	13755	13575	253	4110	500	10140	10	1	47028210	6452	20.69	0.64	12	0.00	663.00	21315.00	19450	20221229	-29.46	12920	20230726	6.19	18000	-23.78	20230113	12920	6.19	20230726	19450	-29.46	20221229	12920	6.19	20230726	0.59	Y	005250	500	253 억	3064743	N	N	2991	N	N
162	20231102	160153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13710	200	2	1.48	556634070	40585	110.87	13780	13800	13620	17560	9460	13510	13715.27	6.52	0	-2424	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6448	20.68	0.64	12	0.09	663.00	21315.00	19450	20221229	-29.51	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	19450	-29.51	20221229	12920	6.11	20230726	0.60	Y	005250	500	253 억	3067911	N	N	2991	N	N
163	20231102	150155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13640	130	2	0.96	439523570	32038	87.52	13780	13800	13620	17560	9460	13510	13718.82	6.52	0	-3076	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6415	20.57	0.64	12	0.07	663.00	21315.00	19450	20221229	-29.87	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	19450	-29.87	20221229	12920	5.57	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
164	20231102	140154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13630	120	2	0.89	393268430	28648	78.26	13780	13800	13620	17560	9460	13510	13727.61	6.52	0	-2156	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6410	20.56	0.64	12	0.06	663.00	21315.00	19450	20221229	-29.92	12920	20230726	5.50	18000	-24.28	20230113	12920	5.50	20230726	19450	-29.92	20221229	12920	5.50	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
165	20231102	130154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13670	160	2	1.18	358160610	26075	71.23	13780	13800	13630	17560	9460	13510	13735.79	6.52	0	-2317	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6429	20.62	0.64	12	0.06	663.00	21315.00	19450	20221229	-29.72	12920	20230726	5.80	18000	-24.06	20230113	12920	5.80	20230726	19450	-29.72	20221229	12920	5.80	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
166	20231102	120153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13650	140	2	1.04	341567910	24860	67.91	13780	13800	13630	17560	9460	13510	13739.66	6.52	0	-2109	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6419	20.59	0.64	12	0.05	663.00	21315.00	19450	20221229	-29.82	12920	20230726	5.65	18000	-24.17	20230113	12920	5.65	20230726	19450	-29.82	20221229	12920	5.65	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
167	20231102	110151	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13730	220	2	1.63	287139730	20887	57.06	13780	13800	13630	17560	9460	13510	13747.29	6.52	0	112	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6457	20.71	0.64	12	0.04	663.00	21315.00	19450	20221229	-29.41	12920	20230726	6.27	18000	-23.72	20230113	12920	6.27	20230726	19450	-29.41	20221229	12920	6.27	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
168	20231102	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13690	180	2	1.33	214584200	15605	42.63	13780	13800	13630	17560	9460	13510	13750.99	6.52	0	195	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6438	20.65	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.61	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	19450	-29.61	20221229	12920	5.96	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
169	20231102	090153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13740	230	2	1.70	11131250	808	2.21	13780	13780	13630	17560	9460	13510	13776.30	6.52	0	86	13890	13700	13560	13370	13230	13630	13300	253	4050	500	9990	10	1	47028210	6462	20.72	0.64	12	0.00	663.00	21315.00	19450	20221229	-29.36	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	19450	-29.36	20221229	12920	6.35	20230726	0.60	Y	005250	500	253 억	3067911	N	N	6564	N	N
170	20231101	160152	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13510	-30	5	-0.22	494667360	36566	133.79	13540	13750	13420	17600	9480	13540	13528.08	6.55	0	-11950	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6354	20.38	0.63	12	0.08	663.00	21315.00	19450	20221229	-30.54	12920	20230726	4.57	18000	-24.94	20230113	12920	4.57	20230726	19450	-30.54	20221229	12920	4.57	20230726	0.60	Y	005250	500	253 억	3081416	N	N	6564	N	N
171	20231101	150153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13480	-60	5	-0.44	432517220	31962	116.94	13540	13750	13420	17600	9480	13540	13532.23	6.55	0	-10597	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6339	20.33	0.63	12	0.07	663.00	21315.00	19450	20221229	-30.69	12920	20230726	4.33	18000	-25.11	20230113	12920	4.33	20230726	19450	-30.69	20221229	12920	4.33	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
172	20231101	140152	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13440	-100	5	-0.74	367988700	27159	99.37	13540	13750	13430	17600	9480	13540	13549.42	6.55	0	-9073	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6321	20.27	0.63	12	0.06	663.00	21315.00	19450	20221229	-30.90	12920	20230726	4.02	18000	-25.33	20230113	12920	4.02	20230726	19450	-30.90	20221229	12920	4.02	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
173	20231101	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13450	-90	5	-0.66	321819590	23726	86.81	13540	13750	13430	17600	9480	13540	13564.01	6.55	0	-7267	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6325	20.29	0.63	12	0.05	663.00	21315.00	19450	20221229	-30.85	12920	20230726	4.10	18000	-25.28	20230113	12920	4.10	20230726	19450	-30.85	20221229	12920	4.10	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
174	20231101	120155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13500	-40	5	-0.30	228518810	16801	61.47	13540	13750	13480	17600	9480	13540	13601.50	6.55	0	-4046	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6349	20.36	0.63	12	0.04	663.00	21315.00	19450	20221229	-30.59	12920	20230726	4.49	18000	-25.00	20230113	12920	4.49	20230726	19450	-30.59	20221229	12920	4.49	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
175	20231101	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13490	-50	5	-0.37	183350960	13463	49.26	13540	13750	13490	17600	9480	13540	13618.88	6.55	0	-1836	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6344	20.35	0.63	12	0.03	663.00	21315.00	19450	20221229	-30.64	12920	20230726	4.41	18000	-25.06	20230113	12920	4.41	20230726	19450	-30.64	20221229	12920	4.41	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
176	20231101	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13650	110	2	0.81	102744120	7518	27.51	13540	13750	13540	17600	9480	13540	13666.42	6.55	0	245	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6419	20.59	0.64	12	0.02	663.00	21315.00	19450	20221229	-29.82	12920	20230726	5.65	18000	-24.17	20230113	12920	5.65	20230726	19450	-29.82	20221229	12920	5.65	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N
177	20231101	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13560	20	2	0.15	2221810	164	0.60	13540	13560	13540	17600	9480	13540	13547.62	6.55	0	6	13986	13762	13646	13422	13306	13705	13365	253	4060	500	10010	10	1	47028210	6377	20.45	0.64	12	0.00	663.00	21315.00	19450	20221229	-30.28	12920	20230726	4.95	18000	-24.67	20230113	12920	4.95	20230726	19450	-30.28	20221229	12920	4.95	20230726	0.60	Y	005250	500	253 억	3081416	N	N	5368	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History