KissMeData/259960/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161115	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	213000	-3000	5	-1.39	33983263000	159325	161.50	217500	218000	209500	280500	151500	216000	213295.50	32.29	0	32514	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	103013	20.89	2.05	12	0.33	10194.00	104151.00	237500	20221201	-10.32	145900	20231004	45.99	220500	-3.40	20231129	145900	45.99	20231004	237500	-10.32	20221201	145900	45.99	20231004	0.32	N	259960	100	49 억		15618518	N	N	301	N	00	N
3	20231130	151114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	-5500	5	-2.55	22305421500	104399	105.82	217500	218000	209500	280500	151500	216000	213655.51	32.29	0	24440	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	101804	20.65	2.02	12	0.22	10194.00	104151.00	237500	20221201	-11.37	145900	20231004	44.28	220500	-4.54	20231129	145900	44.28	20231004	237500	-11.37	20221201	145900	44.28	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
4	20231130	141111	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	214000	-2000	5	-0.93	9636404000	44653	45.26	217500	218000	213000	280500	151500	216000	215806.42	32.29	0	-3359	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	103496	20.99	2.05	12	0.09	10194.00	104151.00	237500	20221201	-9.89	145900	20231004	46.68	220500	-2.95	20231129	145900	46.68	20231004	237500	-9.89	20221201	145900	46.68	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
5	20231130	131109	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	0	3	0.00	7472229000	34544	35.02	217500	218000	214000	280500	151500	216000	216310.47	32.29	0	-2221	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	104464	21.19	2.07	12	0.07	10194.00	104151.00	237500	20221201	-9.05	145900	20231004	48.05	220500	-2.04	20231129	145900	48.05	20231004	237500	-9.05	20221201	145900	48.05	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
6	20231130	121123	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	1000	2	0.46	5978944000	27645	28.02	217500	218000	214000	280500	151500	216000	216275.78	32.29	0	-1841	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	104947	21.29	2.08	12	0.06	10194.00	104151.00	237500	20221201	-8.63	145900	20231004	48.73	220500	-1.59	20231129	145900	48.73	20231004	237500	-8.63	20221201	145900	48.73	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
7	20231130	111118	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	500	2	0.23	4964311000	22964	23.28	217500	218000	214000	280500	151500	216000	216177.97	32.29	0	-1345	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	104705	21.24	2.08	12	0.05	10194.00	104151.00	237500	20221201	-8.84	145900	20231004	48.39	220500	-1.81	20231129	145900	48.39	20231004	237500	-8.84	20221201	145900	48.39	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
8	20231130	101110	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215500	-500	5	-0.23	3495833500	16185	16.41	217500	218000	214000	280500	151500	216000	215992.18	32.29	0	-1632	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	104222	21.14	2.07	12	0.03	10194.00	104151.00	237500	20221201	-9.26	145900	20231004	47.70	220500	-2.27	20231129	145900	47.70	20231004	237500	-9.26	20221201	145900	47.70	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
9	20231130	091110	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	214000	-2000	5	-0.93	1088721000	5040	5.11	217500	217500	214000	280500	151500	216000	216016.07	32.29	0	-1479	223000	219500	217000	213500	211000	218250	212250	49	64500	100	155520	500	1	48362743	103496	20.99	2.05	12	0.01	10194.00	104151.00	237500	20221201	-9.89	145900	20231004	46.68	220500	-2.95	20231129	145900	46.68	20231004	237500	-9.89	20221201	145900	46.68	20231004	0.32	N	259960	100	49 억		15618518	N	N	829	N	00	N
10	20231129	161106	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	0	3	0.00	21401733500	98277	112.41	216500	220500	214500	280500	151500	216000	217770.78	32.25	0	17360	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	104464	21.19	2.07	12	0.20	10194.00	104151.00	237500	20221201	-9.05	145900	20231004	48.05	220500	-2.04	20231129	145900	48.05	20231004	237500	-9.05	20221201	145900	48.05	20231004	0.34	N	259960	100	49 억		15598764	N	N	829	N	00	N
11	20231129	151116	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	0	3	0.00	19862112500	91153	104.26	216500	220500	214500	280500	151500	216000	217898.68	32.25	0	17099	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	104464	21.19	2.07	12	0.19	10194.00	104151.00	237500	20221201	-9.05	145900	20231004	48.05	220500	-2.04	20231129	145900	48.05	20231004	237500	-9.05	20221201	145900	48.05	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
12	20231129	141109	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	0	3	0.00	16620001000	76125	87.07	216500	220500	214500	280500	151500	216000	218325.23	32.25	0	12304	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	104464	21.19	2.07	12	0.16	10194.00	104151.00	237500	20221201	-9.05	145900	20231004	48.05	220500	-2.04	20231129	145900	48.05	20231004	237500	-9.05	20221201	145900	48.05	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
13	20231129	131111	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	2000	2	0.93	13452406500	61533	70.38	216500	220500	214500	280500	151500	216000	218621.14	32.25	0	12224	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	105431	21.39	2.09	12	0.13	10194.00	104151.00	237500	20221201	-8.21	145900	20231004	49.42	220500	-1.13	20231129	145900	49.42	20231004	237500	-8.21	20221201	145900	49.42	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
14	20231129	121112	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	3500	2	1.62	11004724500	50320	57.56	216500	220500	214500	280500	151500	216000	218695.00	32.25	0	12762	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	106156	21.53	2.11	12	0.10	10194.00	104151.00	237500	20221201	-7.58	145900	20231004	50.45	220500	-0.45	20231129	145900	50.45	20231004	237500	-7.58	20221201	145900	50.45	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
15	20231129	111112	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220000	4000	2	1.85	9254073000	42339	48.43	216500	220500	214500	280500	151500	216000	218571.07	32.25	0	9697	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	106398	21.58	2.11	12	0.09	10194.00	104151.00	237500	20221201	-7.37	145900	20231004	50.79	220500	-0.23	20231129	145900	50.79	20231004	237500	-7.37	20221201	145900	50.79	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
16	20231129	101109	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	3500	2	1.62	5661012000	25966	29.70	216500	220000	214500	280500	151500	216000	218016.56	32.25	0	5242	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	106156	21.53	2.11	12	0.05	10194.00	104151.00	237500	20221201	-7.58	145900	20231004	50.45	220000	-0.23	20231129	145900	50.45	20231004	237500	-7.58	20221201	145900	50.45	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
17	20231129	091104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	2500	2	1.16	1592713500	7360	8.42	216500	218500	214500	280500	151500	216000	216401.45	32.25	0	-966	221333	218666	215833	213166	210333	217250	211750	49	64500	100	155520	500	1	48362743	105673	21.43	2.10	12	0.02	10194.00	104151.00	237500	20221201	-8.00	145900	20231004	49.76	218500	0.00	20231128	145900	49.76	20231004	237500	-8.00	20221201	145900	49.76	20231004	0.34	N	259960	100	49 억		15598764	N	N	987	N	00	N
18	20231128	161105	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216000	-1000	5	-0.46	18923385000	87303	58.95	217500	218500	213000	282000	152000	217000	216755.51	32.29	0	-9062	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	104464	21.19	2.07	12	0.18	10194.00	104151.00	237500	20221201	-9.05	145900	20231004	48.05	218500	-1.14	20231128	145900	48.05	20231004	237500	-9.05	20221201	145900	48.05	20231004	0.33	N	259960	100	49 억		15614131	N	N	987	N	00	N
19	20231128	150950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	0	3	0.00	17072497500	78743	53.17	217500	218500	213000	282000	152000	217000	216812.89	32.29	0	-8186	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	104947	21.29	2.08	12	0.16	10194.00	104151.00	237500	20221201	-8.63	145900	20231004	48.73	218500	-0.69	20231128	145900	48.73	20231004	237500	-8.63	20221201	145900	48.73	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
20	20231128	141105	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	0	3	0.00	14320900000	66059	44.60	217500	218500	213000	282000	152000	217000	216789.53	32.29	0	-6767	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	104947	21.29	2.08	12	0.14	10194.00	104151.00	237500	20221201	-8.63	145900	20231004	48.73	218500	-0.69	20231128	145900	48.73	20231004	237500	-8.63	20221201	145900	48.73	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
21	20231128	131057	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	500	2	0.23	11720538000	54083	36.52	217500	218500	213000	282000	152000	217000	216713.90	32.29	0	-5966	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	105189	21.34	2.09	12	0.11	10194.00	104151.00	237500	20221201	-8.42	145900	20231004	49.07	218500	-0.46	20231128	145900	49.07	20231004	237500	-8.42	20221201	145900	49.07	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
22	20231128	121104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217500	500	2	0.23	9576523500	44233	29.87	217500	218000	213000	282000	152000	217000	216501.77	32.29	0	-4090	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	105189	21.34	2.09	12	0.09	10194.00	104151.00	237500	20221201	-8.42	145900	20231004	49.07	218000	-0.23	20231128	145900	49.07	20231004	237500	-8.42	20221201	145900	49.07	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
23	20231128	111104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218000	1000	2	0.46	6845867500	31644	21.37	217500	218000	213000	282000	152000	217000	216340.12	32.29	0	-1554	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	105431	21.39	2.09	12	0.07	10194.00	104151.00	237500	20221201	-8.21	145900	20231004	49.42	218000	0.00	20231128	145900	49.42	20231004	237500	-8.21	20221201	145900	49.42	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
24	20231128	101059	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	-500	5	-0.23	4763708500	22037	14.88	217500	218000	213000	282000	152000	217000	216168.61	32.29	0	-1013	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	104705	21.24	2.08	12	0.05	10194.00	104151.00	237500	20221201	-8.84	145900	20231004	48.39	218000	-0.69	20231128	145900	48.39	20231004	237500	-8.84	20221201	145900	48.39	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
25	20231128	091101	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	216500	-500	5	-0.23	1910314000	8813	5.95	217500	218000	214000	282000	152000	217000	216760.89	32.29	0	-1138	223666	220332	214166	210832	204666	222000	212500	49	65000	100	156240	500	1	48362743	104705	21.24	2.08	12	0.02	10194.00	104151.00	237500	20221201	-8.84	145900	20231004	48.39	218000	-0.69	20231128	145900	48.39	20231004	237500	-8.84	20221201	145900	48.39	20231004	0.33	N	259960	100	49 억		15614131	N	N	466	N	00	N
26	20231127	161053	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	11500	2	5.60	31148490500	144900	189.49	208500	217500	208000	267000	144000	205500	214971.09	32.26	4565	12148	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	104947	21.29	2.08	12	0.30	10194.00	104151.00	237500	20221201	-8.63	145900	20231004	48.73	217500	-0.23	20231127	145900	48.73	20231004	237500	-8.63	20221201	145900	48.73	20231004	0.33	N	259960	100	49 억		15601125	N	N	466	N	00	N
27	20231127	151104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	217000	11500	2	5.60	29012701500	135050	176.61	208500	217500	208000	267000	144000	205500	214837.70	32.26	4565	9361	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	104947	21.29	2.08	12	0.28	10194.00	104151.00	237500	20221201	-8.63	145900	20231004	48.73	217500	-0.23	20231127	145900	48.73	20231004	237500	-8.63	20221201	145900	48.73	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
28	20231127	141101	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215500	10000	2	4.87	25179747500	117310	153.41	208500	217500	208000	267000	144000	205500	214652.25	32.26	4565	6411	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	104222	21.14	2.07	12	0.24	10194.00	104151.00	237500	20221201	-9.26	145900	20231004	47.70	217500	-0.92	20231127	145900	47.70	20231004	237500	-9.26	20221201	145900	47.70	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
29	20231127	131104	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	213000	7500	2	3.65	22079287500	102885	134.55	208500	217500	208000	267000	144000	205500	214612.34	32.26	4565	7029	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	103013	20.89	2.05	12	0.21	10194.00	104151.00	237500	20221201	-10.32	145900	20231004	45.99	217500	-2.07	20231127	145900	45.99	20231004	237500	-10.32	20221201	145900	45.99	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
30	20231127	121108	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	213000	7500	2	3.65	20286258000	94449	123.51	208500	217500	208000	267000	144000	205500	214797.22	32.26	4565	6355	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	103013	20.89	2.05	12	0.20	10194.00	104151.00	237500	20221201	-10.32	145900	20231004	45.99	217500	-2.07	20231127	145900	45.99	20231004	237500	-10.32	20221201	145900	45.99	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
31	20231127	111051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	215000	9500	2	4.62	17944575500	83509	109.21	208500	217500	208000	267000	144000	205500	214895.55	32.26	4565	6795	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	103980	21.09	2.06	12	0.17	10194.00	104151.00	237500	20221201	-9.47	145900	20231004	47.36	217500	-1.15	20231127	145900	47.36	20231004	237500	-9.47	20221201	145900	47.36	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
32	20231127	101048	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	214500	9000	2	4.38	12774065500	59600	77.94	208500	216500	208000	267000	144000	205500	214347.92	32.26	4565	6058	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	103738	21.04	2.06	12	0.12	10194.00	104151.00	237500	20221201	-9.68	145900	20231004	47.02	216500	-0.92	20231127	145900	47.02	20231004	237500	-9.68	20221201	145900	47.02	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
33	20231127	091052	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	213500	8000	2	3.89	2480987000	11760	15.38	208500	213500	208000	267000	144000	205500	211025.13	32.26	4565	4842	213833	209666	206833	202666	199833	208250	201250	49	61500	100	147960	500	1	48362743	103254	20.94	2.05	12	0.02	10194.00	104151.00	237500	20221201	-10.11	145900	20231004	46.33	213500	0.00	20231127	145900	46.33	20231004	237500	-10.11	20221201	145900	46.33	20231004	0.33	N	259960	100	49 억		15601125	N	N	324	N	00	N
34	20231124	161045	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205500	-4500	5	-2.14	15732826500	76236	116.15	210000	211000	204000	273000	147000	210000	206372.25	32.24	-110	6879	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	99385	20.16	1.97	12	0.16	10194.00	104151.00	237500	20221201	-13.47	145900	20231004	40.85	211500	-2.84	20231123	145900	40.85	20231004	237500	-13.47	20221201	145900	40.85	20231004	0.33	N	259960	100	49 억		15590431	N	N	324	N	00	N
35	20231124	151054	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	204500	-5500	5	-2.62	14041863000	67998	103.60	210000	211000	204000	273000	147000	210000	206503.08	32.24	-110	7848	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	98902	20.06	1.96	12	0.14	10194.00	104151.00	237500	20221201	-13.89	145900	20231004	40.16	211500	-3.31	20231123	145900	40.16	20231004	237500	-13.89	20221201	145900	40.16	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
36	20231124	141052	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	206500	-3500	5	-1.67	10589259500	51170	77.96	210000	211000	204500	273000	147000	210000	206941.59	32.24	-110	6493	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	99869	20.26	1.98	12	0.11	10194.00	104151.00	237500	20221201	-13.05	145900	20231004	41.54	211500	-2.36	20231123	145900	41.54	20231004	237500	-13.05	20221201	145900	41.54	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
37	20231124	131047	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	206500	-3500	5	-1.67	6796221000	32704	49.83	210000	211000	205500	273000	147000	210000	207808.81	32.24	-110	3193	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	99869	20.26	1.98	12	0.07	10194.00	104151.00	237500	20221201	-13.05	145900	20231004	41.54	211500	-2.36	20231123	145900	41.54	20231004	237500	-13.05	20221201	145900	41.54	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
38	20231124	121055	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-2000	5	-0.95	5180992000	24890	37.92	210000	211000	206500	273000	147000	210000	208154.16	32.24	-110	3338	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	100595	20.40	2.00	12	0.05	10194.00	104151.00	237500	20221201	-12.42	145900	20231004	42.56	211500	-1.65	20231123	145900	42.56	20231004	237500	-12.42	20221201	145900	42.56	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
39	20231124	111051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	207500	-2500	5	-1.19	3608282500	17307	26.37	210000	211000	207000	273000	147000	210000	208485.22	32.24	-110	978	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	100353	20.36	1.99	12	0.04	10194.00	104151.00	237500	20221201	-12.63	145900	20231004	42.22	211500	-1.89	20231123	145900	42.22	20231004	237500	-12.63	20221201	145900	42.22	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
40	20231124	101053	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-2000	5	-0.95	2153623500	10320	15.72	210000	211000	207500	273000	147000	210000	208682.02	32.24	-110	770	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	100595	20.40	2.00	12	0.02	10194.00	104151.00	237500	20221201	-12.42	145900	20231004	42.56	211500	-1.65	20231123	145900	42.56	20231004	237500	-12.42	20221201	145900	42.56	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
41	20231124	091047	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	-1000	5	-0.48	450213500	2148	3.27	210000	211000	208500	273000	147000	210000	209593.00	32.24	-110	116	215333	212666	208833	206166	202333	214000	207500	49	63000	100	151200	500	1	48362743	101078	20.50	2.01	12	0.00	10194.00	104151.00	237500	20221201	-12.00	145900	20231004	43.25	211500	-1.18	20231123	145900	43.25	20231004	237500	-12.00	20221201	145900	43.25	20231004	0.33	N	259960	100	49 억		15590431	N	N	63	N	00	N
42	20231123	161032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210000	2000	2	0.96	13715338000	65547	81.41	208000	211500	205000	270000	146000	208000	209243.94	32.25	0	-3158	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101562	20.60	2.02	12	0.14	10194.00	104151.00	244500	20221121	-14.11	145900	20231004	43.93	211500	-0.71	20231123	145900	43.93	20231004	237500	-11.58	20221201	145900	43.93	20231004	0.31	N	259960	100	49 억		15595033	N	N	63	N	00	N
43	20231123	151109	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210500	2500	2	1.20	12532343500	59915	74.42	208000	211500	205000	270000	146000	208000	209168.85	32.25	0	-2049	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101804	20.65	2.02	12	0.12	10194.00	104151.00	244500	20221121	-13.91	145900	20231004	44.28	211500	-0.47	20231123	145900	44.28	20231004	237500	-11.37	20221201	145900	44.28	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
44	20231123	141110	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210000	2000	2	0.96	8815625000	42266	52.50	208000	210500	205000	270000	146000	208000	208574.95	32.25	0	3253	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101562	20.60	2.02	12	0.09	10194.00	104151.00	244500	20221121	-14.11	145900	20231004	43.93	210500	0.00	20231121	145900	43.93	20231004	237500	-11.58	20221201	145900	43.93	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
45	20231123	131108	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	1000	2	0.48	6708628500	32206	40.00	208000	210000	205000	270000	146000	208000	208303.75	32.25	0	388	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101078	20.50	2.01	12	0.07	10194.00	104151.00	244500	20221121	-14.52	145900	20231004	43.25	210500	-0.71	20231121	145900	43.25	20231004	237500	-12.00	20221201	145900	43.25	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
46	20231123	121050	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	1000	2	0.48	5636031500	27078	33.63	208000	210000	205000	270000	146000	208000	208140.65	32.25	0	-933	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101078	20.50	2.01	12	0.06	10194.00	104151.00	244500	20221121	-14.52	145900	20231004	43.25	210500	-0.71	20231121	145900	43.25	20231004	237500	-12.00	20221201	145900	43.25	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
47	20231123	111118	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	1500	2	0.72	4508249500	21691	26.94	208000	209500	205000	270000	146000	208000	207839.58	32.25	0	-1461	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	101320	20.55	2.01	12	0.04	10194.00	104151.00	244500	20221121	-14.31	145900	20231004	43.59	210500	-0.48	20231121	145900	43.59	20231004	237500	-11.79	20221201	145900	43.59	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
48	20231123	101053	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208500	500	2	0.24	3272505500	15772	19.59	208000	209500	205000	270000	146000	208000	207488.07	32.25	0	-1361	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	100836	20.45	2.00	12	0.03	10194.00	104151.00	244500	20221121	-14.72	145900	20231004	42.91	210500	-0.95	20231121	145900	42.91	20231004	237500	-12.21	20221201	145900	42.91	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
49	20231123	091051	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	206500	-1500	5	-0.72	1117825500	5376	6.68	208000	209500	206500	270000	146000	208000	207928.76	32.25	0	-691	213333	210666	207833	205166	202333	212000	206500	49	62000	100	149760	500	1	48362743	99869	20.26	1.98	12	0.01	10194.00	104151.00	244500	20221121	-15.54	145900	20231004	41.54	210500	-1.90	20231121	145900	41.54	20231004	237500	-13.05	20221201	145900	41.54	20231004	0.31	N	259960	100	49 억		15595033	N	N	295	N	00	N
50	20231122	161009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-1000	5	-0.48	16692093500	80060	49.11	207000	210500	205000	271500	146500	209000	208495.75	32.25	0	-7217	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	100595	20.40	2.00	12	0.17	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	210500	0.00	20231121	145900	42.56	20231004	237500	-12.42	20221201	145900	42.56	20231004	0.31	N	259960	100	49 억		15597373	N	N	295	N	00	N
51	20231122	151030	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208500	-500	5	-0.24	15244964500	73113	44.84	207000	210500	205000	271500	146500	209000	208512.36	32.25	0	-6996	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	100836	20.45	2.00	12	0.15	10194.00	104151.00	244500	20221121	-14.72	145900	20231004	42.91	210500	0.00	20231121	145900	42.91	20231004	237500	-12.21	20221201	145900	42.91	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
52	20231122	141022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210000	1000	2	0.48	12350925000	59247	36.34	207000	210500	205000	271500	146500	209000	208464.99	32.25	0	-6396	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	101562	20.60	2.02	12	0.12	10194.00	104151.00	244500	20221121	-14.11	145900	20231004	43.93	210500	0.00	20231121	145900	43.93	20231004	237500	-11.58	20221201	145900	43.93	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
53	20231122	131059	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	210000	1000	2	0.48	9435546500	45324	27.80	207000	210500	205000	271500	146500	209000	208179.92	32.25	0	-2469	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	101562	20.60	2.02	12	0.09	10194.00	104151.00	244500	20221121	-14.11	145900	20231004	43.93	210500	0.00	20231121	145900	43.93	20231004	237500	-11.58	20221201	145900	43.93	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
54	20231122	121103	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	0	3	0.00	7617558000	36657	22.48	207000	209500	205000	271500	146500	209000	207806.37	32.25	0	-2108	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	101078	20.50	2.01	12	0.08	10194.00	104151.00	244500	20221121	-14.52	145900	20231004	43.25	210500	-0.71	20231121	145900	43.25	20231004	237500	-12.00	20221201	145900	43.25	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
55	20231122	111150	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-1000	5	-0.48	5838786000	28147	17.26	207000	209000	205000	271500	146500	209000	207439.02	32.25	0	-1841	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	100595	20.40	2.00	12	0.06	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	210500	-1.19	20231121	145900	42.56	20231004	237500	-12.42	20221201	145900	42.56	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
56	20231122	101114	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	-1000	5	-0.48	4000092000	19319	11.85	207000	209000	205000	271500	146500	209000	207054.82	32.25	0	-917	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	100595	20.40	2.00	12	0.04	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	210500	-1.19	20231121	145900	42.56	20231004	237500	-12.42	20221201	145900	42.56	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
57	20231122	091020	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	205500	-3500	5	-1.67	784694500	3795	2.33	207000	209000	205500	271500	146500	209000	206770.62	32.25	0	-143	215666	212332	207166	203832	198666	214000	205500	49	62500	100	150480	500	1	48362743	99385	20.16	1.97	12	0.01	10194.00	104151.00	244500	20221121	-15.95	145900	20231004	40.85	210500	-2.38	20231121	145900	40.85	20231004	237500	-13.47	20221201	145900	40.85	20231004	0.31	N	259960	100	49 억		15597373	N	N	892	N	00	N
58	20231121	161024	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	6000	2	2.96	33896852500	162675	97.83	203500	210500	202000	263500	142500	203000	208371.39	32.22	0	2613	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	101078	20.50	2.01	12	0.34	10194.00	104151.00	244500	20221121	-14.52	145900	20231004	43.25	210500	-0.71	20231121	145900	43.25	20231004	244500	-14.52	20221121	145900	43.25	20231004	0.33	N	259960	100	49 억		15583524	N	N	892	N	00	N
59	20231121	151028	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208500	5500	2	2.71	30304417500	145464	87.48	203500	210500	202000	263500	142500	203000	208329.33	32.22	0	897	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	100836	20.45	2.00	12	0.30	10194.00	104151.00	244500	20221121	-14.72	145900	20231004	42.91	210500	-0.95	20231121	145900	42.91	20231004	244500	-14.72	20221121	145900	42.91	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
60	20231121	141012	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	5000	2	2.46	26903935000	129133	77.66	203500	210500	202000	263500	142500	203000	208342.83	32.22	0	1428	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	100595	20.40	2.00	12	0.27	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	210500	-1.19	20231121	145900	42.56	20231004	244500	-14.93	20221121	145900	42.56	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
61	20231121	131003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	5000	2	2.46	23737849000	113935	68.52	203500	210500	202000	263500	142500	203000	208345.54	32.22	0	3482	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	100595	20.40	2.00	12	0.24	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	210500	-1.19	20231121	145900	42.56	20231004	244500	-14.93	20221121	145900	42.56	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
62	20231121	121005	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208500	5500	2	2.71	21250379000	101982	61.33	203500	210500	202000	263500	142500	203000	208373.82	32.22	0	5594	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	100836	20.45	2.00	12	0.21	10194.00	104151.00	244500	20221121	-14.72	145900	20231004	42.91	210500	-0.95	20231121	145900	42.91	20231004	244500	-14.72	20221121	145900	42.91	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
63	20231121	110959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209000	6000	2	2.96	18936601500	90894	54.66	203500	210500	202000	263500	142500	203000	208337.20	32.22	0	5428	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	101078	20.50	2.01	12	0.19	10194.00	104151.00	244500	20221121	-14.52	145900	20231004	43.25	210500	-0.71	20231121	145900	43.25	20231004	244500	-14.52	20221121	145900	43.25	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
64	20231121	100935	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	209500	6500	2	3.20	13984668000	67226	40.43	203500	210000	202000	263500	142500	203000	208024.69	32.22	0	5370	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	101320	20.55	2.01	12	0.14	10194.00	104151.00	244500	20221121	-14.31	145900	20231004	43.59	210000	-0.24	20231121	145900	43.59	20231004	244500	-14.31	20221121	145900	43.59	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
65	20231121	090950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	208000	5000	2	2.46	3648239500	17723	10.66	203500	208500	202000	263500	142500	203000	205847.74	32.22	0	4720	211733	207366	199133	194766	186533	209550	196950	49	60500	100	146160	500	1	48362743	100595	20.40	2.00	12	0.04	10194.00	104151.00	244500	20221121	-14.93	145900	20231004	42.56	209000	-0.48	20230616	145900	42.56	20231004	244500	-14.93	20221121	145900	42.56	20231004	0.33	N	259960	100	49 억		15583524	N	N	919	N	00	N
66	20231120	160956	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	203000	9900	2	5.13	33268144900	166239	100.24	193900	203500	190900	251000	135200	193100	200118.78	32.24	0	-8973	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	98176	19.91	1.95	12	0.34	10194.00	104151.00	244500	20221121	-16.97	145900	20231004	39.14	209000	-2.87	20230616	145900	39.14	20231004	244500	-16.97	20221121	145900	39.14	20231004	0.34	N	259960	100	49 억		15592309	N	N	919	N	00	N
67	20231120	151005	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202500	9400	2	4.87	29961928900	149936	90.41	193900	203500	190900	251000	135200	193100	199831.45	32.24	0	-9650	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	97935	19.86	1.94	12	0.31	10194.00	104151.00	244500	20221121	-17.18	145900	20231004	38.79	209000	-3.11	20230616	145900	38.79	20231004	244500	-17.18	20221121	145900	38.79	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
68	20231120	141005	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	201500	8400	2	4.35	24114398400	121088	73.02	193900	203500	190900	251000	135200	193100	199147.71	32.24	0	-5056	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	97451	19.77	1.93	12	0.25	10194.00	104151.00	244500	20221121	-17.59	145900	20231004	38.11	209000	-3.59	20230616	145900	38.11	20231004	244500	-17.59	20221121	145900	38.11	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
69	20231120	130958	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	200000	6900	2	3.57	19294700700	97117	58.56	193900	203500	190900	251000	135200	193100	198674.80	32.24	0	-6519	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	96725	19.62	1.92	12	0.20	10194.00	104151.00	244500	20221121	-18.20	145900	20231004	37.08	209000	-4.31	20230616	145900	37.08	20231004	244500	-18.20	20221121	145900	37.08	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
70	20231120	121002	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	203000	9900	2	5.13	15178177500	76715	46.26	193900	203500	190900	251000	135200	193100	197851.50	32.24	0	-8358	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	98176	19.91	1.95	12	0.16	10194.00	104151.00	244500	20221121	-16.97	145900	20231004	39.14	209000	-2.87	20230616	145900	39.14	20231004	244500	-16.97	20221121	145900	39.14	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
71	20231120	110957	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202000	8900	2	4.61	11477078000	58422	35.23	193900	202500	190900	251000	135200	193100	196451.30	32.24	0	-6931	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	500	1	48362743	97693	19.82	1.94	12	0.12	10194.00	104151.00	244500	20221121	-17.38	145900	20231004	38.45	209000	-3.35	20230616	145900	38.45	20231004	244500	-17.38	20221121	145900	38.45	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
72	20231120	100954	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	194600	1500	2	0.78	4829524600	24924	15.03	193900	195700	190900	251000	135200	193100	193770.04	32.24	0	-2916	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	100	1	48362743	94114	19.09	1.87	12	0.05	10194.00	104151.00	244500	20221121	-20.41	145900	20231004	33.38	209000	-6.89	20230616	145900	33.38	20231004	244500	-20.41	20221121	145900	33.38	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
73	20231120	091005	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	193700	600	2	0.31	1232923900	6413	3.87	193900	193900	190900	251000	135200	193100	192253.84	32.24	0	1254	209833	201466	196633	188266	183433	199050	185850	49	57900	100	139030	100	1	48362743	93679	19.00	1.86	12	0.01	10194.00	104151.00	244500	20221121	-20.78	145900	20231004	32.76	209000	-7.32	20230616	145900	32.76	20231004	244500	-20.78	20221121	145900	32.76	20231004	0.34	N	259960	100	49 억		15592309	N	N	6285	N	00	N
74	20231117	161024	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	193100	-10400	5	-5.11	32410638300	165364	116.07	203500	205000	191800	264500	142500	203500	196000.43	32.15	1980	19869	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	93388	18.94	1.85	12	0.34	10194.00	104151.00	244500	20221121	-21.02	145900	20231004	32.35	209000	-7.61	20230616	145900	32.35	20231004	244500	-21.02	20221121	145900	32.35	20231004	0.38	N	259960	100	49 억		15550812	N	N	6285	N	00	N
75	20231117	151032	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	191900	-11600	5	-5.70	28423529600	144673	101.54	203500	205000	191900	264500	142500	203500	196467.22	32.15	1980	14470	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	92808	18.82	1.84	12	0.30	10194.00	104151.00	244500	20221121	-21.51	145900	20231004	31.53	209000	-8.18	20230616	145900	31.53	20231004	244500	-21.51	20221121	145900	31.53	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
76	20231117	141024	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	194800	-8700	5	-4.28	21875261100	110820	77.78	203500	205000	193500	264500	142500	203500	197394.30	32.15	1980	10132	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	94211	19.11	1.87	12	0.23	10194.00	104151.00	244500	20221121	-20.33	145900	20231004	33.52	209000	-6.79	20230616	145900	33.52	20231004	244500	-20.33	20221121	145900	33.52	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
77	20231117	131023	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	194800	-8700	5	-4.28	18532608900	93645	65.73	203500	205000	194400	264500	142500	203500	197902.57	32.15	1980	8192	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	94211	19.11	1.87	12	0.19	10194.00	104151.00	244500	20221121	-20.33	145900	20231004	33.52	209000	-6.79	20230616	145900	33.52	20231004	244500	-20.33	20221121	145900	33.52	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
78	20231117	121025	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	195500	-8000	5	-3.93	15653031000	78874	55.36	203500	205000	195000	264500	142500	203500	198455.90	32.15	1980	6003	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	94549	19.18	1.88	12	0.16	10194.00	104151.00	244500	20221121	-20.04	145900	20231004	34.00	209000	-6.46	20230616	145900	34.00	20231004	244500	-20.04	20221121	145900	34.00	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
79	20231117	111031	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	196100	-7400	5	-3.64	11705115400	58733	41.22	203500	205000	196000	264500	142500	203500	199293.39	32.15	1980	2240	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	94839	19.24	1.88	12	0.12	10194.00	104151.00	244500	20221121	-19.80	145900	20231004	34.41	209000	-6.17	20230616	145900	34.41	20231004	244500	-19.80	20221121	145900	34.41	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
80	20231117	101028	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	198700	-4800	5	-2.36	6921342000	34548	24.25	203500	205000	198000	264500	142500	203500	200339.51	32.15	1980	-142	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	100	1	48362743	96097	19.49	1.91	12	0.07	10194.00	104151.00	244500	20221121	-18.73	145900	20231004	36.19	209000	-4.93	20230616	145900	36.19	20231004	244500	-18.73	20221121	145900	36.19	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
81	20231117	091028	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202000	-1500	5	-0.74	810945500	4009	2.81	203500	205000	201000	264500	142500	203500	202280.02	32.15	1980	16	209500	206500	203500	200500	197500	205000	199000	49	61000	100	146520	500	1	48362743	97693	19.82	1.94	12	0.01	10194.00	104151.00	244500	20221121	-17.38	145900	20231004	38.45	209000	-3.35	20230616	145900	38.45	20231004	244500	-17.38	20221121	145900	38.45	20231004	0.38	N	259960	100	49 억		15550812	N	N	1535	N	00	N
82	20231116	161025	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202500	-1500	5	-0.74	25679584000	125606	55.70	204000	206500	201500	265000	143000	204000	204445.89	32.10	0	7331	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	97935	19.86	1.94	12	0.26	10194.00	104151.00	244500	20221121	-17.18	145900	20231004	38.79	209000	-3.11	20230616	145900	38.79	20231004	244500	-17.18	20221121	145900	38.79	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
83	20231116	151019	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204000	0	3	0.00	19890123000	97274	43.14	204000	206500	201500	265000	143000	204000	204475.73	32.10	0	5032	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98660	20.01	1.96	12	0.20	10194.00	104151.00	244500	20221121	-16.56	145900	20231004	39.82	209000	-2.39	20230616	145900	39.82	20231004	244500	-16.56	20221121	145900	39.82	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
84	20231116	140956	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204500	500	2	0.25	15966708500	78094	34.63	204000	206500	201500	265000	143000	204000	204455.60	32.10	0	5784	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98902	20.06	1.96	12	0.16	10194.00	104151.00	244500	20221121	-16.36	145900	20231004	40.16	209000	-2.15	20230616	145900	40.16	20231004	244500	-16.36	20221121	145900	40.16	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
85	20231116	131020	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204000	0	3	0.00	13541655500	66214	29.36	204000	206500	201500	265000	143000	204000	204514.29	32.10	0	3843	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98660	20.01	1.96	12	0.14	10194.00	104151.00	244500	20221121	-16.56	145900	20231004	39.82	209000	-2.39	20230616	145900	39.82	20231004	244500	-16.56	20221121	145900	39.82	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
86	20231116	121021	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	205000	1000	2	0.49	10668835500	52138	23.12	204000	206500	201500	265000	143000	204000	204628.12	32.10	0	1007	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	99144	20.11	1.97	12	0.11	10194.00	104151.00	244500	20221121	-16.16	145900	20231004	40.51	209000	-1.91	20230616	145900	40.51	20231004	244500	-16.16	20221121	145900	40.51	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
87	20231116	111019	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204000	0	3	0.00	7497319500	36668	16.26	204000	206500	201500	265000	143000	204000	204466.24	32.10	0	-662	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98660	20.01	1.96	12	0.08	10194.00	104151.00	244500	20221121	-16.56	145900	20231004	39.82	209000	-2.39	20230616	145900	39.82	20231004	244500	-16.56	20221121	145900	39.82	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
88	20231116	101019	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	203000	-1000	5	-0.49	2558059500	12546	5.56	204000	205500	201500	265000	143000	204000	203893.55	32.10	0	1339	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98176	19.91	1.95	12	0.03	10194.00	104151.00	244500	20221121	-16.97	145900	20231004	39.14	209000	-2.87	20230616	145900	39.14	20231004	244500	-16.97	20221121	145900	39.14	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
89	20231116	091025	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204000	0	3	0.00	0	0	0.00	0	0	0	265000	143000	204000	0.00	32.10	0	0	212266	208132	200366	196232	188466	210200	198300	49	61000	100	146880	500	1	48362743	98660	20.01	1.96	12	0.00	10194.00	104151.00	244500	20221121	-16.56	145900	20231004	39.82	209000	-2.39	20230616	145900	39.82	20231004	244500	-16.56	20221121	145900	39.82	20231004	0.40	N	259960	100	49 억		15522505	N	N	90	N	00	N
90	20231115	160910	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	204000	11000	2	5.70	45205664400	225264	138.28	197900	204500	192600	250500	135100	193000	200676.03	32.05	0	15905	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	98660	20.01	1.96	12	0.47	10194.00	104151.00	244500	20221121	-16.56	145900	20231004	39.82	209000	-2.39	20230616	145900	39.82	20231004	244500	-16.56	20221121	145900	39.82	20231004	0.41	N	259960	100	49 억		15500259	N	N	90	N	00	N
91	20231115	151037	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202000	9000	2	4.66	41386214400	206514	126.77	197900	204500	192600	250500	135100	193000	200403.92	32.05	0	15797	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	97693	19.82	1.94	12	0.43	10194.00	104151.00	244500	20221121	-17.38	145900	20231004	38.45	209000	-3.35	20230616	145900	38.45	20231004	244500	-17.38	20221121	145900	38.45	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
92	20231115	141034	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202500	9500	2	4.92	32621316900	163413	100.31	197900	203500	192600	250500	135100	193000	199624.98	32.05	0	26739	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	97935	19.86	1.94	12	0.34	10194.00	104151.00	244500	20221121	-17.18	145900	20231004	38.79	209000	-3.11	20230616	145900	38.79	20231004	244500	-17.18	20221121	145900	38.79	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
93	20231115	131035	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	201000	8000	2	4.15	27940043400	140307	86.13	197900	203500	192600	250500	135100	193000	199135.06	32.05	0	30098	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	97209	19.72	1.93	12	0.29	10194.00	104151.00	244500	20221121	-17.79	145900	20231004	37.77	209000	-3.83	20230616	145900	37.77	20231004	244500	-17.79	20221121	145900	37.77	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
94	20231115	121037	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	202500	9500	2	4.92	22864378900	115104	70.66	197900	202500	192600	250500	135100	193000	198641.05	32.05	0	26069	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	97935	19.86	1.94	12	0.24	10194.00	104151.00	244500	20221121	-17.18	145900	20231004	38.79	209000	-3.11	20230616	145900	38.79	20231004	244500	-17.18	20221121	145900	38.79	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
95	20231115	111049	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	201500	8500	2	4.40	18830673400	95109	58.38	197900	202000	192600	250500	135100	193000	197990.45	32.05	0	19704	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	500	1	48362743	97451	19.77	1.93	12	0.20	10194.00	104151.00	244500	20221121	-17.59	145900	20231004	38.11	209000	-3.59	20230616	145900	38.11	20231004	244500	-17.59	20221121	145900	38.11	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
96	20231115	101039	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	198900	5900	2	3.06	11686528600	59401	36.46	197900	199300	192600	250500	135100	193000	196739.59	32.05	0	12088	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	100	1	48362743	96193	19.51	1.91	12	0.12	10194.00	104151.00	244500	20221121	-18.65	145900	20231004	36.33	209000	-4.83	20230616	145900	36.33	20231004	244500	-18.65	20221121	145900	36.33	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
97	20231115	091030	00	30.00	KOSPI200		서비스업	N	N	N	N	40	Y	194900	1900	2	0.98	2592317000	13211	8.11	197900	198000	193700	250500	135100	193000	196224.13	32.05	0	-14	198800	195900	193100	190200	187400	194500	188800	49	57500	100	138960	100	1	48362743	94259	19.12	1.87	12	0.03	10194.00	104151.00	244500	20221121	-20.29	145900	20231004	33.58	209000	-6.75	20230616	145900	33.58	20231004	244500	-20.29	20221121	145900	33.58	20231004	0.41	N	259960	100	49 억		15500259	N	N	2518	N	00	N
98	20231114	161014	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	193000	-900	5	-0.46	31382897200	162746	131.28	193400	196000	190300	252000	135800	193900	192833.40	32.04	-55	-2479	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	93340	18.93	1.85	12	0.34	10194.00	104151.00	244500	20221121	-21.06	145900	20231004	32.28	209000	-7.66	20230616	145900	32.28	20231004	244500	-21.06	20221121	145900	32.28	20231004	0.40	N	259960	100	49 억		15495350	N	N	2518	N	01	N
99	20231114	151021	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	193200	-700	5	-0.36	28029698400	145370	117.27	193400	196000	190300	252000	135800	193900	192816.18	32.04	-55	2455	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	93437	18.95	1.85	12	0.30	10194.00	104151.00	244500	20221121	-20.98	145900	20231004	32.42	209000	-7.56	20230616	145900	32.42	20231004	244500	-20.98	20221121	145900	32.42	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
100	20231114	141018	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	192400	-1500	5	-0.77	19875368600	103058	83.13	193400	196000	190300	252000	135800	193900	192856.04	32.04	-55	14801	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	93050	18.87	1.85	12	0.21	10194.00	104151.00	244500	20221121	-21.31	145900	20231004	31.87	209000	-7.94	20230616	145900	31.87	20231004	244500	-21.31	20221121	145900	31.87	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
101	20231114	131019	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	192000	-1900	5	-0.98	16849173300	87365	70.48	193400	196000	190300	252000	135800	193900	192859.42	32.04	-55	14125	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	92856	18.83	1.84	12	0.18	10194.00	104151.00	244500	20221121	-21.47	145900	20231004	31.60	209000	-8.13	20230616	145900	31.60	20231004	244500	-21.47	20221121	145900	31.60	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
102	20231114	121021	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	192000	-1900	5	-0.98	14114469200	73067	58.94	193400	196000	190500	252000	135800	193900	193171.50	32.04	-55	12647	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	92856	18.83	1.84	12	0.15	10194.00	104151.00	244500	20221121	-21.47	145900	20231004	31.60	209000	-8.13	20230616	145900	31.60	20231004	244500	-21.47	20221121	145900	31.60	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
103	20231114	111032	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	192200	-1700	5	-0.88	12407726900	64193	51.78	193400	196000	190500	252000	135800	193900	193287.75	32.04	-55	11810	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	92953	18.85	1.85	12	0.13	10194.00	104151.00	244500	20221121	-21.39	145900	20231004	31.73	209000	-8.04	20230616	145900	31.73	20231004	244500	-21.39	20221121	145900	31.73	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
104	20231114	101021	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	193400	-500	5	-0.26	7499002600	38578	31.12	193400	196000	192400	252000	135800	193900	194385.59	32.04	-55	6915	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	93534	18.97	1.86	12	0.08	10194.00	104151.00	244500	20221121	-20.90	145900	20231004	32.56	209000	-7.46	20230616	145900	32.56	20231004	244500	-20.90	20221121	145900	32.56	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
105	20231114	091011	54	100.00	KOSPI200		서비스업	N	N	N	N		Y	195500	1600	2	0.83	3071194900	15744	12.70	193400	196000	193400	252000	135800	193900	195071.56	32.04	-55	4594	198100	196000	192900	190800	187700	194450	189250	49	58100	100	139600	100	1	48362743	94549	19.18	1.88	12	0.03	10194.00	104151.00	244500	20221121	-20.04	145900	20231004	34.00	209000	-6.46	20230616	145900	34.00	20231004	244500	-20.04	20221121	145900	34.00	20231004	0.40	N	259960	100	49 억		15495350	N	N	3077	N	01	N
106	20231113	161002	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193900	1000	2	0.52	23802219700	123649	105.34	194000	195000	189800	250500	135100	192900	192494.60	32.07	0	-15602	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	93775	19.02	1.86	12	0.26	10194.00	104151.00	244500	20221121	-20.70	145900	20231004	32.90	209000	-7.22	20230616	145900	32.90	20231004	244500	-20.70	20221121	145900	32.90	20231004	0.41	N	259960	100	49 억		15509563	N	N	3077	N	00	N
107	20231113	150957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193400	500	2	0.26	21082856500	109600	93.37	194000	195000	189800	250500	135100	192900	192361.82	32.07	0	-10714	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	93534	18.97	1.86	12	0.23	10194.00	104151.00	244500	20221121	-20.90	145900	20231004	32.56	209000	-7.46	20230616	145900	32.56	20231004	244500	-20.90	20221121	145900	32.56	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
108	20231113	140958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193400	500	2	0.26	17103680500	89038	75.85	194000	195000	189800	250500	135100	192900	192094.16	32.07	0	-7728	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	93534	18.97	1.86	12	0.18	10194.00	104151.00	244500	20221121	-20.90	145900	20231004	32.56	209000	-7.46	20230616	145900	32.56	20231004	244500	-20.90	20221121	145900	32.56	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
109	20231113	130955	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	193000	100	2	0.05	14767116600	76946	65.55	194000	195000	189800	250500	135100	192900	191915.31	32.07	0	-6661	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	93340	18.93	1.85	12	0.16	10194.00	104151.00	244500	20221121	-21.06	145900	20231004	32.28	209000	-7.66	20230616	145900	32.28	20231004	244500	-21.06	20221121	145900	32.28	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
110	20231113	120959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191000	-1900	5	-0.98	12740697800	66387	56.55	194000	195000	189800	250500	135100	192900	191915.54	32.07	0	-6460	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	92373	18.74	1.83	12	0.14	10194.00	104151.00	244500	20221121	-21.88	145900	20231004	30.91	209000	-8.61	20230616	145900	30.91	20231004	244500	-21.88	20221121	145900	30.91	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
111	20231113	110955	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191300	-1600	5	-0.83	10583800900	55105	46.94	194000	195000	189800	250500	135100	192900	192066.06	32.07	0	-4797	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	92518	18.77	1.84	12	0.11	10194.00	104151.00	244500	20221121	-21.76	145900	20231004	31.12	209000	-8.47	20230616	145900	31.12	20231004	244500	-21.76	20221121	145900	31.12	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
112	20231113	100952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192100	-800	5	-0.41	7988399800	41536	35.38	194000	195000	189800	250500	135100	192900	192324.71	32.07	0	-3250	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	92905	18.84	1.84	12	0.09	10194.00	104151.00	244500	20221121	-21.43	145900	20231004	31.67	209000	-8.09	20230616	145900	31.67	20231004	244500	-21.43	20221121	145900	31.67	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
113	20231113	091001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190500	-2400	5	-1.24	2396056600	12426	10.59	194000	195000	190500	250500	135100	192900	192826.05	32.07	0	-1431	197366	195132	191066	188832	184766	196250	189950	49	57600	100	138880	100	1	48362743	92131	18.69	1.83	12	0.03	10194.00	104151.00	244500	20221121	-22.09	145900	20231004	30.57	209000	-8.85	20230616	145900	30.57	20231004	244500	-22.09	20221121	145900	30.57	20231004	0.41	N	259960	100	49 억		15509563	N	N	798	N	00	N
114	20231110	161012	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192900	2100	2	1.10	22329049100	116990	19.98	188400	193300	187000	248000	133600	190800	190861.90	32.08	0	2697	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	93292	18.92	1.85	12	0.24	10194.00	104151.00	244500	20221121	-21.10	145900	20231004	32.21	209000	-7.70	20230616	145900	32.21	20231004	244500	-21.10	20221121	145900	32.21	20231004	0.43	N	259960	100	49 억		15515368	N	N	798	N	00	N
115	20231110	151017	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192800	2000	2	1.05	20166348500	105774	18.06	188400	193300	187000	248000	133600	190800	190654.88	32.08	0	3287	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	93243	18.91	1.85	12	0.22	10194.00	104151.00	244500	20221121	-21.15	145900	20231004	32.15	209000	-7.75	20230616	145900	32.15	20231004	244500	-21.15	20221121	145900	32.15	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
116	20231110	141003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191500	700	2	0.37	15235821700	80172	13.69	188400	192400	187000	248000	133600	190800	190037.95	32.08	0	4781	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	92615	18.79	1.84	12	0.17	10194.00	104151.00	244500	20221121	-21.68	145900	20231004	31.25	209000	-8.37	20230616	145900	31.25	20231004	244500	-21.68	20221121	145900	31.25	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
117	20231110	131005	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190600	-200	5	-0.10	11728413700	61867	10.56	188400	191900	187000	248000	133600	190800	189572.05	32.08	0	4766	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	92179	18.70	1.83	12	0.13	10194.00	104151.00	244500	20221121	-22.04	145900	20231004	30.64	209000	-8.80	20230616	145900	30.64	20231004	244500	-22.04	20221121	145900	30.64	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
118	20231110	121012	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190200	-600	5	-0.31	10296849700	54356	9.28	188400	191900	187000	248000	133600	190800	189430.27	32.08	0	3412	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	91986	18.66	1.83	12	0.11	10194.00	104151.00	244500	20221121	-22.21	145900	20231004	30.36	209000	-9.00	20230616	145900	30.36	20231004	244500	-22.21	20221121	145900	30.36	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
119	20231110	110954	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189800	-1000	5	-0.52	8407799500	44430	7.59	188400	191900	187000	248000	133600	190800	189232.40	32.08	0	3987	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	91792	18.62	1.82	12	0.09	10194.00	104151.00	244500	20221121	-22.37	145900	20231004	30.09	209000	-9.19	20230616	145900	30.09	20231004	244500	-22.37	20221121	145900	30.09	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
120	20231110	101003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190000	-800	5	-0.42	6497710400	34390	5.87	188400	191900	187000	248000	133600	190800	188934.80	32.08	0	3782	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	91889	18.64	1.82	12	0.07	10194.00	104151.00	244500	20221121	-22.29	145900	20231004	30.23	209000	-9.09	20230616	145900	30.23	20231004	244500	-22.29	20221121	145900	30.23	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
121	20231110	090948	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189100	-1700	5	-0.89	2059410700	10883	1.86	188400	191900	187900	248000	133600	190800	189212.94	32.08	0	3706	198466	194632	190466	186632	182466	196550	188550	49	57200	100	137370	100	1	48362743	91454	18.55	1.82	12	0.02	10194.00	104151.00	244500	20221121	-22.66	145900	20231004	29.61	209000	-9.52	20230616	145900	29.61	20231004	244500	-22.66	20221121	145900	29.61	20231004	0.43	N	259960	100	49 억		15515368	N	N	83	N	00	N
122	20231109	160941	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190800	0	3	0.00	54505457100	284438	30.08	189000	194300	186300	248000	133600	190800	191626.79	32.09	0	19649	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	92276	18.72	1.83	12	0.59	10194.00	104151.00	244500	20221121	-21.96	145900	20231004	30.77	209000	-8.71	20230616	145900	30.77	20231004	244500	-21.96	20221121	145900	30.77	20231004	0.44	N	259960	100	49 억		15520108	N	N	83	N	00	N
123	20231109	150940	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190800	0	3	0.00	49656347100	259020	27.39	189000	194300	186300	248000	133600	190800	191709.83	32.09	0	14646	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	92276	18.72	1.83	12	0.54	10194.00	104151.00	244500	20221121	-21.96	145900	20231004	30.77	209000	-8.71	20230616	145900	30.77	20231004	244500	-21.96	20221121	145900	30.77	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
124	20231109	140937	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192000	1200	2	0.63	44697309600	233138	24.66	189000	194300	186300	248000	133600	190800	191721.84	32.09	0	11068	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	92856	18.83	1.84	12	0.48	10194.00	104151.00	244500	20221121	-21.47	145900	20231004	31.60	209000	-8.13	20230616	145900	31.60	20231004	244500	-21.47	20221121	145900	31.60	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
125	20231109	130940	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191600	800	2	0.42	38617629800	201423	21.30	189000	194300	186300	248000	133600	190800	191725.71	32.09	0	7615	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	92663	18.80	1.84	12	0.42	10194.00	104151.00	244500	20221121	-21.64	145900	20231004	31.32	209000	-8.33	20230616	145900	31.32	20231004	244500	-21.64	20221121	145900	31.32	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
126	20231109	120944	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192600	1800	2	0.94	35019587000	182685	19.32	189000	194300	186300	248000	133600	190800	191695.62	32.09	0	3089	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	93147	18.89	1.85	12	0.38	10194.00	104151.00	244500	20221121	-21.23	145900	20231004	32.01	209000	-7.85	20230616	145900	32.01	20231004	244500	-21.23	20221121	145900	32.01	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
127	20231109	110940	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192700	1900	2	1.00	30180914900	157606	16.67	189000	194300	186300	248000	133600	190800	191497.60	32.09	0	2131	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	93195	18.90	1.85	12	0.33	10194.00	104151.00	244500	20221121	-21.19	145900	20231004	32.08	209000	-7.80	20230616	145900	32.08	20231004	244500	-21.19	20221121	145900	32.08	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
128	20231109	100934	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	191500	700	2	0.37	24188862400	126527	13.38	189000	194300	186300	248000	133600	190800	191176.59	32.09	0	-1496	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	92615	18.79	1.84	12	0.26	10194.00	104151.00	244500	20221121	-21.68	145900	20231004	31.25	209000	-8.37	20230616	145900	31.25	20231004	244500	-21.68	20221121	145900	31.25	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
129	20231109	090941	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189200	-1600	5	-0.84	5830711100	30986	3.28	189000	190000	186300	248000	133600	190800	188141.03	32.09	0	-3261	201933	196366	188333	182766	174733	199150	185550	49	57200	100	137370	100	1	48362743	91502	18.56	1.82	12	0.06	10194.00	104151.00	244500	20221121	-22.62	145900	20231004	29.68	209000	-9.47	20230616	145900	29.68	20231004	244500	-22.62	20221121	145900	29.68	20231004	0.44	N	259960	100	49 억		15520108	N	N	2577	N	00	N
130	20231108	160933	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190800	18300	2	10.61	177935741500	943722	1042.50	181200	193900	180300	224000	120800	172500	188544.42	31.65	0	192872	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	92276	18.72	1.83	12	1.95	10194.00	104151.00	244500	20221121	-21.96	145900	20231004	30.77	209000	-8.71	20230616	145900	30.77	20231004	244500	-21.96	20221121	145900	30.77	20231004	0.43	N	259960	100	49 억		15305766	N	N	2577	N	00	N
131	20231108	150938	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189700	17200	2	9.97	171914107400	912099	1007.57	181200	193900	180300	224000	120800	172500	188481.85	31.65	0	187830	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	91744	18.61	1.82	12	1.89	10194.00	104151.00	244500	20221121	-22.41	145900	20231004	30.02	209000	-9.23	20230616	145900	30.02	20231004	244500	-22.41	20221121	145900	30.02	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
132	20231108	140932	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	192200	19700	2	11.42	158137347200	839893	927.80	181200	193900	180300	224000	120800	172500	188282.73	31.65	0	175368	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	92953	18.85	1.85	12	1.74	10194.00	104151.00	244500	20221121	-21.39	145900	20231004	31.73	209000	-8.04	20230616	145900	31.73	20231004	244500	-21.39	20221121	145900	31.73	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
133	20231108	130930	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190000	17500	2	10.14	144478623400	768541	848.98	181200	193900	180300	224000	120800	172500	187990.78	31.65	0	161450	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	91889	18.64	1.82	12	1.59	10194.00	104151.00	244500	20221121	-22.29	145900	20231004	30.23	209000	-9.09	20230616	145900	30.23	20231004	244500	-22.29	20221121	145900	30.23	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
134	20231108	120926	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190800	18300	2	10.61	137379314500	731196	807.73	181200	193900	180300	224000	120800	172500	187883.02	31.65	0	158892	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	92276	18.72	1.83	12	1.51	10194.00	104151.00	244500	20221121	-21.96	145900	20231004	30.77	209000	-8.71	20230616	145900	30.77	20231004	244500	-21.96	20221121	145900	30.77	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
135	20231108	110934	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	189700	17200	2	9.97	122749962000	654417	722.91	181200	193900	180300	224000	120800	172500	187571.48	31.65	0	147269	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	91744	18.61	1.82	12	1.35	10194.00	104151.00	244500	20221121	-22.41	145900	20231004	30.02	209000	-9.23	20230616	145900	30.02	20231004	244500	-22.41	20221121	145900	30.02	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
136	20231108	100933	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	190700	18200	2	10.55	108897526200	581616	642.49	181200	193900	180300	224000	120800	172500	187232.69	31.65	0	131883	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	92228	18.71	1.83	12	1.20	10194.00	104151.00	244500	20221121	-22.00	145900	20231004	30.71	209000	-8.76	20230616	145900	30.71	20231004	244500	-22.00	20221121	145900	30.71	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
137	20231108	090930	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182900	10400	2	6.03	33245402600	182522	201.63	181200	185000	180300	224000	120800	172500	182144.63	31.65	0	46129	174900	173700	171700	170500	168500	174300	171100	49	51500	100	124200	100	1	48362743	88455	17.94	1.76	12	0.38	10194.00	104151.00	244500	20221121	-25.19	145900	20231004	25.36	209000	-12.49	20230616	145900	25.36	20231004	244500	-25.19	20221121	145900	25.36	20231004	0.43	N	259960	100	49 억		15305766	N	N	1225	N	00	N
138	20231107	160932	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	-900	5	-0.52	13924269700	81309	52.91	171000	172900	169700	225000	121400	173400	171244.60	31.63	0	30331	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	83426	16.92	1.66	12	0.17	10194.00	104151.00	244500	20221121	-29.45	145900	20231004	18.23	209000	-17.46	20230616	145900	18.23	20231004	244500	-29.45	20221121	145900	18.23	20231004	0.42	N	259960	100	49 억		15295701	N	N	1225	N	00	N
139	20231107	150934	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	-1100	5	-0.63	12040814600	70378	45.80	171000	172900	169700	225000	121400	173400	171087.11	31.63	0	25045	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	83329	16.90	1.65	12	0.15	10194.00	104151.00	244500	20221121	-29.53	145900	20231004	18.09	209000	-17.56	20230616	145900	18.09	20231004	244500	-29.53	20221121	145900	18.09	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
140	20231107	140936	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-1800	5	-1.04	9770844500	57162	37.20	171000	172900	169700	225000	121400	173400	170931.65	31.63	0	18771	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82990	16.83	1.65	12	0.12	10194.00	104151.00	244500	20221121	-29.82	145900	20231004	17.61	209000	-17.89	20230616	145900	17.61	20231004	244500	-29.82	20221121	145900	17.61	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
141	20231107	130935	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-2400	5	-1.38	8286925700	48511	31.57	171000	172900	169700	225000	121400	173400	170824.64	31.63	0	15470	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82700	16.77	1.64	12	0.10	10194.00	104151.00	244500	20221121	-30.06	145900	20231004	17.20	209000	-18.18	20230616	145900	17.20	20231004	244500	-30.06	20221121	145900	17.20	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
142	20231107	120930	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	-2500	5	-1.44	7196543400	42124	27.41	171000	172900	169700	225000	121400	173400	170840.67	31.63	0	13529	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82652	16.76	1.64	12	0.09	10194.00	104151.00	244500	20221121	-30.10	145900	20231004	17.14	209000	-18.23	20230616	145900	17.14	20231004	244500	-30.10	20221121	145900	17.14	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
143	20231107	110929	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-2200	5	-1.27	6161025600	36060	23.47	171000	172900	169700	225000	121400	173400	170853.43	31.63	0	13105	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82797	16.79	1.64	12	0.07	10194.00	104151.00	244500	20221121	-29.98	145900	20231004	17.34	209000	-18.09	20230616	145900	17.34	20231004	244500	-29.98	20221121	145900	17.34	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
144	20231107	100942	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	-2300	5	-1.33	4790085200	28070	18.27	171000	172000	169700	225000	121400	173400	170645.89	31.63	0	10412	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82749	16.78	1.64	12	0.06	10194.00	104151.00	244500	20221121	-30.02	145900	20231004	17.27	209000	-18.13	20230616	145900	17.27	20231004	244500	-30.02	20221121	145900	17.27	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
145	20231107	090918	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	-2600	5	-1.50	1142584000	6707	4.36	171000	171600	169700	225000	121400	173400	170347.84	31.63	0	134	177066	175232	171566	169732	166066	176150	170650	49	51600	100	124840	100	1	48362743	82604	16.75	1.64	12	0.01	10194.00	104151.00	244500	20221121	-30.14	145900	20231004	17.07	209000	-18.28	20230616	145900	17.07	20231004	244500	-30.14	20221121	145900	17.07	20231004	0.42	N	259960	100	49 억		15295701	N	N	913	N	00	N
146	20231106	160909	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173400	3500	2	2.06	25708498800	151438	120.76	171800	173400	167900	220500	119000	169900	169737.04	31.63	0	26992	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	83861	17.01	1.66	12	0.31	10194.00	104151.00	244500	20221121	-29.08	145900	20231004	18.85	209000	-17.03	20230616	145900	18.85	20231004	244500	-29.08	20221121	145900	18.85	20231004	0.43	Y	259960	100	49 억		15298655	N	N	829	N	00	N
147	20231106	150915	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-100	5	-0.06	21202469600	125340	99.95	171800	172700	167900	220500	119000	169900	169159.64	31.63	0	21775	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	82120	16.66	1.63	12	0.26	10194.00	104151.00	244500	20221121	-30.55	145900	20231004	16.38	209000	-18.76	20230616	145900	16.38	20231004	244500	-30.55	20221121	145900	16.38	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
148	20231106	140910	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	-1400	5	-0.82	18731886700	110743	88.31	171800	172700	167900	220500	119000	169900	169147.36	31.63	0	18797	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	81491	16.53	1.62	12	0.23	10194.00	104151.00	244500	20221121	-31.08	145900	20231004	15.49	209000	-19.38	20230616	145900	15.49	20231004	244500	-31.08	20221121	145900	15.49	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
149	20231106	130919	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-100	5	-0.06	15019451100	88806	70.82	171800	172700	167900	220500	119000	169900	169126.53	31.63	0	19133	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	82120	16.66	1.63	12	0.18	10194.00	104151.00	244500	20221121	-30.55	145900	20231004	16.38	209000	-18.76	20230616	145900	16.38	20231004	244500	-30.55	20221121	145900	16.38	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
150	20231106	120916	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	-1400	5	-0.82	12514197400	73977	58.99	171800	172700	167900	220500	119000	169900	169163.34	31.63	0	15060	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	81491	16.53	1.62	12	0.15	10194.00	104151.00	244500	20221121	-31.08	145900	20231004	15.49	209000	-19.38	20230616	145900	15.49	20231004	244500	-31.08	20221121	145900	15.49	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
151	20231106	110914	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168400	-1500	5	-0.88	9582408600	56545	45.09	171800	172700	167900	220500	119000	169900	169465.17	31.63	0	13457	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	81443	16.52	1.62	12	0.12	10194.00	104151.00	244500	20221121	-31.12	145900	20231004	15.42	209000	-19.43	20230616	145900	15.42	20231004	244500	-31.12	20221121	145900	15.42	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
152	20231106	100849	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	-400	5	-0.24	6322237800	37204	29.67	171800	172700	167900	220500	119000	169900	169934.36	31.63	0	8430	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	81975	16.63	1.63	12	0.08	10194.00	104151.00	244500	20221121	-30.67	145900	20231004	16.18	209000	-18.90	20230616	145900	16.18	20231004	244500	-30.67	20221121	145900	16.18	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
153	20231106	090914	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	700	2	0.41	1307723900	7627	6.08	171800	172700	170100	220500	119000	169900	171460.01	31.63	0	-1072	177033	173466	169233	165666	161433	175250	167450	49	50600	100	122320	100	1	48362743	82507	16.74	1.64	12	0.02	10194.00	104151.00	244500	20221121	-30.22	145900	20231004	16.93	209000	-18.37	20230616	145900	16.93	20231004	244500	-30.22	20221121	145900	16.93	20231004	0.43	Y	259960	100	49 억		15298655	N	N	12134	N	00	N
154	20231103	160903	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	1000	2	0.59	21286058200	125150	126.46	169100	172800	165000	219500	118300	168900	170084.49	31.65	0	3553	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	82168	16.67	1.63	12	0.26	10194.00	104151.00	244500	20221121	-30.51	145900	20231004	16.45	209000	-18.71	20230616	145900	16.45	20231004	244500	-30.51	20221121	145900	16.45	20231004	0.42	Y	259960	100	49 억		15305619	N	N	12134	N	00	N
155	20231103	150858	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	100	2	0.06	19282645500	113349	114.54	169100	172800	165000	219500	118300	168900	170117.49	31.65	0	3295	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	81733	16.58	1.62	12	0.23	10194.00	104151.00	244500	20221121	-30.88	145900	20231004	15.83	209000	-19.14	20230616	145900	15.83	20231004	244500	-30.88	20221121	145900	15.83	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
156	20231103	140859	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	600	2	0.36	16736323600	98305	99.34	169100	172800	165000	219500	118300	168900	170248.98	31.65	0	1999	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	81975	16.63	1.63	12	0.20	10194.00	104151.00	244500	20221121	-30.67	145900	20231004	16.18	209000	-18.90	20230616	145900	16.18	20231004	244500	-30.67	20221121	145900	16.18	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
157	20231103	130859	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	1400	2	0.83	15054753100	88404	89.33	169100	172800	165000	219500	118300	168900	170294.96	31.65	0	2603	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	82362	16.71	1.64	12	0.18	10194.00	104151.00	244500	20221121	-30.35	145900	20231004	16.72	209000	-18.52	20230616	145900	16.72	20231004	244500	-30.35	20221121	145900	16.72	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
158	20231103	120857	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	1100	2	0.65	13968045500	82022	82.88	169100	172800	165000	219500	118300	168900	170296.36	31.65	0	3390	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	82217	16.68	1.63	12	0.17	10194.00	104151.00	244500	20221121	-30.47	145900	20231004	16.52	209000	-18.66	20230616	145900	16.52	20231004	244500	-30.47	20221121	145900	16.52	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
159	20231103	110906	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	1200	2	0.71	12546833100	73659	74.43	169100	172800	165000	219500	118300	168900	170336.77	31.65	0	5553	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	82265	16.69	1.63	12	0.15	10194.00	104151.00	244500	20221121	-30.43	145900	20231004	16.59	209000	-18.61	20230616	145900	16.59	20231004	244500	-30.43	20221121	145900	16.59	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
160	20231103	100848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	2100	2	1.24	7900977700	46632	47.12	169100	172400	165000	219500	118300	168900	169432.55	31.65	0	-1620	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	82700	16.77	1.64	12	0.10	10194.00	104151.00	244500	20221121	-30.06	145900	20231004	17.20	209000	-18.18	20230616	145900	17.20	20231004	244500	-30.06	20221121	145900	17.20	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
161	20231103	090853	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	-3000	5	-1.78	1330499400	7972	8.06	169100	169100	165000	219500	118300	168900	166896.06	31.65	0	-4473	172033	170466	168133	166566	164233	171250	167350	49	50600	100	121600	100	1	48362743	80234	16.27	1.59	12	0.02	10194.00	104151.00	244500	20221121	-32.15	145900	20231004	13.71	209000	-20.62	20230616	145900	13.71	20231004	244500	-32.15	20221121	145900	13.71	20231004	0.42	Y	259960	100	49 억		15305619	N	N	7417	N	00	N
162	20231102	160853	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	2900	2	1.75	16622974800	98841	121.99	168400	169700	165800	215500	116200	166000	168178.16	31.70	0	1560	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	81685	16.57	1.62	12	0.20	10194.00	104151.00	244500	20221121	-30.92	145900	20231004	15.76	209000	-19.19	20230616	145900	15.76	20231004	244500	-30.92	20221121	145900	15.76	20231004	0.43	Y	259960	100	49 억		15331319	N	N	7417	N	00	N
163	20231102	150902	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169300	3300	2	1.99	14173911100	84350	104.10	168400	169700	165800	215500	116200	166000	168036.88	31.70	0	-310	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	81878	16.61	1.63	12	0.17	10194.00	104151.00	244500	20221121	-30.76	145900	20231004	16.04	209000	-19.00	20230616	145900	16.04	20231004	244500	-30.76	20221121	145900	16.04	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
164	20231102	140848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	700	2	0.42	9333780400	55641	68.67	168400	169600	165800	215500	116200	166000	167750.05	31.70	0	-1456	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	80621	16.35	1.60	12	0.12	10194.00	104151.00	244500	20221121	-31.82	145900	20231004	14.26	209000	-20.24	20230616	145900	14.26	20231004	244500	-31.82	20221121	145900	14.26	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
165	20231102	130852	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	1100	2	0.66	8103537800	48252	59.55	168400	169600	165800	215500	116200	166000	167942.01	31.70	0	-1924	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	80814	16.39	1.60	12	0.10	10194.00	104151.00	244500	20221121	-31.66	145900	20231004	14.53	209000	-20.05	20230616	145900	14.53	20231004	244500	-31.66	20221121	145900	14.53	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
166	20231102	120850	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	300	2	0.18	6979978700	41524	51.25	168400	169600	165800	215500	116200	166000	168095.05	31.70	0	-651	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	80427	16.31	1.60	12	0.09	10194.00	104151.00	244500	20221121	-31.98	145900	20231004	13.98	209000	-20.43	20230616	145900	13.98	20231004	244500	-31.98	20221121	145900	13.98	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
167	20231102	110848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167800	1800	2	1.08	5748026700	34140	42.13	168400	169600	166600	215500	116200	166000	168366.34	31.70	0	828	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	81153	16.46	1.61	12	0.07	10194.00	104151.00	244500	20221121	-31.37	145900	20231004	15.01	209000	-19.71	20230616	145900	15.01	20231004	244500	-31.37	20221121	145900	15.01	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
168	20231102	100850	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	2500	2	1.51	3840175100	22800	28.14	168400	169600	166600	215500	116200	166000	168428.73	31.70	0	-22	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	81491	16.53	1.62	12	0.05	10194.00	104151.00	244500	20221121	-31.08	145900	20231004	15.49	209000	-19.38	20230616	145900	15.49	20231004	244500	-31.08	20221121	145900	15.49	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
169	20231102	090856	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167800	1800	2	1.08	683726000	4080	5.04	168400	168400	166600	215500	116200	166000	167579.90	31.70	0	-766	169800	167900	165900	164000	162000	168850	164950	49	49500	100	119520	100	1	48362743	81153	16.46	1.61	12	0.01	10194.00	104151.00	244500	20221121	-31.37	145900	20231004	15.01	209000	-19.71	20230616	145900	15.01	20231004	244500	-31.37	20221121	145900	15.01	20231004	0.43	Y	259960	100	49 억		15331319	N	N	6083	N	00	N
170	20231101	160846	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166000	2200	2	1.34	13439378000	80996	66.70	164500	167800	163900	212500	114700	163800	165926.42	31.62	0	-1954	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80282	16.28	1.59	12	0.17	10194.00	104151.00	244500	20221121	-32.11	145900	20231004	13.78	209000	-20.57	20230616	145900	13.78	20231004	244500	-32.11	20221121	145900	13.78	20231004	0.43	Y	259960	100	49 억		15293543	N	N	6083	N	00	N
171	20231101	150848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	2800	2	1.71	12160006200	73297	60.36	164500	167800	163900	212500	114700	163800	165900.46	31.62	0	73	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80572	16.34	1.60	12	0.15	10194.00	104151.00	244500	20221121	-31.86	145900	20231004	14.19	209000	-20.29	20230616	145900	14.19	20231004	244500	-31.86	20221121	145900	14.19	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
172	20231101	140840	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	2000	2	1.22	9712135100	58575	48.24	164500	167800	163900	212500	114700	163800	165806.83	31.62	0	3066	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80185	16.26	1.59	12	0.12	10194.00	104151.00	244500	20221121	-32.19	145900	20231004	13.64	209000	-20.67	20230616	145900	13.64	20231004	244500	-32.19	20221121	145900	13.64	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
173	20231101	130847	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	2600	2	1.59	7976245000	48133	39.64	164500	167800	163900	212500	114700	163800	165712.61	31.62	0	4184	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80476	16.32	1.60	12	0.10	10194.00	104151.00	244500	20221121	-31.94	145900	20231004	14.05	209000	-20.38	20230616	145900	14.05	20231004	244500	-31.94	20221121	145900	14.05	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
174	20231101	120906	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	2800	2	1.71	6456808800	39030	32.14	164500	166800	163900	212500	114700	163800	165431.94	31.62	0	3849	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80572	16.34	1.60	12	0.08	10194.00	104151.00	244500	20221121	-31.86	145900	20231004	14.19	209000	-20.29	20230616	145900	14.19	20231004	244500	-31.86	20221121	145900	14.19	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
175	20231101	110913	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164700	900	2	0.55	4654310600	28150	23.18	164500	166400	163900	212500	114700	163800	165339.63	31.62	0	869	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	79653	16.16	1.58	12	0.06	10194.00	104151.00	244500	20221121	-32.64	145900	20231004	12.89	209000	-21.20	20230616	145900	12.89	20231004	244500	-32.64	20221121	145900	12.89	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
176	20231101	100900	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	2000	2	1.22	2939066800	17758	14.62	164500	166400	163900	212500	114700	163800	165506.63	31.62	0	-219	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80185	16.26	1.59	12	0.04	10194.00	104151.00	244500	20221121	-32.19	145900	20231004	13.64	209000	-20.67	20230616	145900	13.64	20231004	244500	-32.19	20221121	145900	13.64	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N
177	20231101	090901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165600	1800	2	1.10	509595000	3093	2.55	164500	165900	163900	212500	114700	163800	164757.52	31.62	0	-930	171400	167600	165000	161200	158600	169500	163100	49	48700	100	117930	100	1	48362743	80089	16.24	1.59	12	0.01	10194.00	104151.00	244500	20221121	-32.27	145900	20231004	13.50	209000	-20.77	20230616	145900	13.50	20231004	244500	-32.27	20221121	145900	13.50	20231004	0.43	Y	259960	100	49 억		15293543	N	N	18610	N	00	N