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
20231130,160436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13290,100,2,0.76,261497310,19607,150.49,13250,13430,13210,17140,9240,13190,13336.97,11.98,0,5674,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5035,13.70,0.64,12,0.05,970.00,20869.00,14750,20230206,-9.90,10790,20230731,23.17,14750,-9.90,20230206,10790,23.17,20230731,14750,-9.90,20230206,10790,23.17,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,150437,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13290,100,2,0.76,221153640,16571,127.19,13250,13430,13210,17140,9240,13190,13345.82,11.98,0,3559,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5035,13.70,0.64,12,0.04,970.00,20869.00,14750,20230206,-9.90,10790,20230731,23.17,14750,-9.90,20230206,10790,23.17,20230731,14750,-9.90,20230206,10790,23.17,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,140434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13280,90,2,0.68,177279260,13270,101.85,13250,13430,13210,17140,9240,13190,13359.40,11.98,0,2225,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5031,13.69,0.64,12,0.04,970.00,20869.00,14750,20230206,-9.97,10790,20230731,23.08,14750,-9.97,20230206,10790,23.08,20230731,14750,-9.97,20230206,10790,23.08,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,130433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13310,120,2,0.91,155604580,11640,89.34,13250,13430,13210,17140,9240,13190,13368.09,11.98,0,2142,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5042,13.72,0.64,12,0.03,970.00,20869.00,14750,20230206,-9.76,10790,20230731,23.35,14750,-9.76,20230206,10790,23.35,20230731,14750,-9.76,20230206,10790,23.35,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,120441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13410,220,2,1.67,119363520,8918,68.45,13250,13430,13210,17140,9240,13190,13384.56,11.98,0,512,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5080,13.82,0.64,12,0.02,970.00,20869.00,14750,20230206,-9.08,10790,20230731,24.28,14750,-9.08,20230206,10790,24.28,20230731,14750,-9.08,20230206,10790,24.28,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,110437,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13410,220,2,1.67,62065680,4648,35.67,13250,13420,13210,17140,9240,13190,13353.20,11.98,0,124,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5080,13.82,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.08,10790,20230731,24.28,14750,-9.08,20230206,10790,24.28,20230731,14750,-9.08,20230206,10790,24.28,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,100433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13390,200,2,1.52,35360240,2653,20.36,13250,13400,13210,17140,9240,13190,13328.40,11.98,0,42,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5072,13.80,0.64,12,0.01,970.00,20869.00,14750,20230206,-9.22,10790,20230731,24.10,14750,-9.22,20230206,10790,24.10,20230731,14750,-9.22,20230206,10790,24.10,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231130,090435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13270,80,2,0.61,10290520,772,5.93,13250,13400,13250,17140,9240,13190,13329.69,11.98,0,-76,13376,13282,13206,13112,13036,13245,13075,189,3950,500,9490,10,1,37882300,5027,13.68,0.64,12,0.00,970.00,20869.00,14750,20230206,-10.03,10790,20230731,22.98,14750,-10.03,20230206,10790,22.98,20230731,14750,-10.03,20230206,10790,22.98,20230731,0.38,N,034310,500,189 억,,4537751,N,N,0,N,00,N
20231129,160433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,0,3,0.00,171967140,13029,130.38,13220,13300,13130,17140,9240,13190,13198.80,11.98,0,1403,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4997,13.60,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,150435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,0,3,0.00,147120440,11145,111.53,13220,13300,13130,17140,9240,13190,13200.58,11.98,0,1379,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4997,13.60,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,140434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,0,3,0.00,128959690,9768,97.75,13220,13300,13130,17140,9240,13190,13202.26,11.98,0,1389,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4997,13.60,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,130436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,0,3,0.00,105169670,7964,79.70,13220,13300,13130,17140,9240,13190,13205.63,11.98,0,1340,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4997,13.60,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,120436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13170,-20,5,-0.15,92855780,7030,70.35,13220,13300,13150,17140,9240,13190,13208.50,11.98,0,1232,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4989,13.58,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.71,10790,20230731,22.06,14750,-10.71,20230206,10790,22.06,20230731,14750,-10.71,20230206,10790,22.06,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,110435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,0,3,0.00,87333630,6611,66.16,13220,13300,13150,17140,9240,13190,13210.35,11.98,0,910,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,4997,13.60,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,100433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,10,2,0.08,59589680,4506,45.09,13220,13300,13190,17140,9240,13190,13224.52,11.98,0,635,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,5000,13.61,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.51,10790,20230731,22.34,14750,-10.51,20230206,10790,22.34,20230731,14750,-10.51,20230206,10790,22.34,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231129,090431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13260,70,2,0.53,8401080,633,6.33,13220,13290,13220,17140,9240,13190,13271.85,11.98,0,-4,13256,13222,13166,13132,13076,13240,13150,189,3950,500,9490,10,1,37882300,5023,13.67,0.64,12,0.00,970.00,20869.00,14750,20230206,-10.10,10790,20230731,22.89,14750,-10.10,20230206,10790,22.89,20230731,14750,-10.10,20230206,10790,22.89,20230731,0.39,N,034310,500,189 억,,4540066,N,N,0,N,00,N
20231128,160434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,80,2,0.61,131745000,9993,66.78,13130,13200,13110,17040,9180,13110,13183.73,11.99,0,126,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4997,13.60,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,150406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,70,2,0.53,105800300,8026,53.64,13130,13200,13110,17040,9180,13110,13182.20,11.99,0,42,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4993,13.59,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,140432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,70,2,0.53,82171860,6233,41.65,13130,13200,13110,17040,9180,13110,13183.36,11.99,0,39,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4993,13.59,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,130430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13180,70,2,0.53,51688280,3920,26.20,13130,13200,13110,17040,9180,13110,13185.79,11.99,0,27,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4993,13.59,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.64,10790,20230731,22.15,14750,-10.64,20230206,10790,22.15,20230731,14750,-10.64,20230206,10790,22.15,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,120430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,80,2,0.61,47100000,3572,23.87,13130,13200,13110,17040,9180,13110,13185.89,11.99,0,-11,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4997,13.60,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,110431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13200,90,2,0.69,41797270,3170,21.18,13130,13200,13110,17040,9180,13110,13185.26,11.99,0,-135,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,5000,13.61,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.51,10790,20230731,22.34,14750,-10.51,20230206,10790,22.34,20230731,14750,-10.51,20230206,10790,22.34,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,100432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,80,2,0.61,25231910,1914,12.79,13130,13200,13110,17040,9180,13110,13182.82,11.99,0,-119,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4997,13.60,0.63,12,0.01,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231128,090429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13190,80,2,0.61,7741920,587,3.92,13130,13200,13130,17040,9180,13110,13188.96,11.99,0,-10,13336,13222,13086,12972,12836,13280,13030,189,3930,500,9430,10,1,37882300,4997,13.60,0.63,12,0.00,970.00,20869.00,14750,20230206,-10.58,10790,20230731,22.24,14750,-10.58,20230206,10790,22.24,20230731,14750,-10.58,20230206,10790,22.24,20230731,0.39,N,034310,500,189 억,,4540226,N,N,0,N,00,N
20231127,160431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13110,160,2,1.24,195966160,14963,126.91,12950,13200,12950,16830,9070,12950,13096.71,11.97,0,4755,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4966,13.52,0.63,12,0.04,970.00,20869.00,14750,20230206,-11.12,10790,20230731,21.50,14750,-11.12,20230206,10790,21.50,20230731,14750,-11.12,20230206,10790,21.50,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,150429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,120,2,0.93,189823940,14494,122.93,12950,13200,12950,16830,9070,12950,13096.73,11.97,0,4583,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4951,13.47,0.63,12,0.04,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,140433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13130,180,2,1.39,156103630,11926,101.15,12950,13200,12950,16830,9070,12950,13089.35,11.97,0,4238,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4974,13.54,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.98,10790,20230731,21.69,14750,-10.98,20230206,10790,21.69,20230731,14750,-10.98,20230206,10790,21.69,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,130431,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13160,210,2,1.62,129420660,9898,83.95,12950,13200,12950,16830,9070,12950,13075.44,11.97,0,4238,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4985,13.57,0.63,12,0.03,970.00,20869.00,14750,20230206,-10.78,10790,20230731,21.96,14750,-10.78,20230206,10790,21.96,20230731,14750,-10.78,20230206,10790,21.96,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,120432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13120,170,2,1.31,122672630,9383,79.58,12950,13200,12950,16830,9070,12950,13073.92,11.97,0,4044,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4970,13.53,0.63,12,0.02,970.00,20869.00,14750,20230206,-11.05,10790,20230731,21.59,14750,-11.05,20230206,10790,21.59,20230731,14750,-11.05,20230206,10790,21.59,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,110426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13170,220,2,1.70,122068830,9337,79.19,12950,13200,12950,16830,9070,12950,13073.67,11.97,0,4031,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4989,13.58,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.71,10790,20230731,22.06,14750,-10.71,20230206,10790,22.06,20230731,14750,-10.71,20230206,10790,22.06,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,100425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13140,190,2,1.47,108168690,8281,70.24,12950,13200,12950,16830,9070,12950,13062.27,11.97,0,4037,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4978,13.55,0.63,12,0.02,970.00,20869.00,14750,20230206,-10.92,10790,20230731,21.78,14750,-10.92,20230206,10790,21.78,20230731,14750,-10.92,20230206,10790,21.78,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231127,090426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,0,3,0.00,15577220,1197,10.15,12950,13100,12950,16830,9070,12950,13013.55,11.97,0,308,13176,13062,12946,12832,12716,13005,12775,189,3880,500,9320,10,1,37882300,4906,13.35,0.62,12,0.00,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.38,N,034310,500,189 억,,4536276,N,N,0,N,00,N
20231124,160421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-50,5,-0.38,152488860,11770,59.57,12990,13060,12830,16900,9100,13000,12955.72,11.97,0,374,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4906,13.35,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,150427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-50,5,-0.38,148372660,11452,57.96,12990,13060,12830,16900,9100,13000,12956.05,11.97,0,386,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4906,13.35,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,140429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,-40,5,-0.31,121304020,9361,47.38,12990,13060,12830,16900,9100,13000,12958.45,11.97,0,422,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4910,13.36,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.14,10790,20230731,20.11,14750,-12.14,20230206,10790,20.11,20230731,14750,-12.14,20230206,10790,20.11,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,130426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12930,-70,5,-0.54,75697540,5852,29.62,12990,13000,12830,16900,9100,13000,12935.33,11.97,0,-180,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4898,13.33,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.34,10790,20230731,19.83,14750,-12.34,20230206,10790,19.83,20230731,14750,-12.34,20230206,10790,19.83,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,120429,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-50,5,-0.38,68718490,5312,26.88,12990,13000,12830,16900,9100,13000,12936.46,11.97,0,-143,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4906,13.35,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,110427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,-40,5,-0.31,67733860,5236,26.50,12990,13000,12830,16900,9100,13000,12936.18,11.97,0,-111,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4910,13.36,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.14,10790,20230731,20.11,14750,-12.14,20230206,10790,20.11,20230731,14750,-12.14,20230206,10790,20.11,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,100425,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,-20,5,-0.15,34658960,2673,13.53,12990,13000,12890,16900,9100,13000,12966.32,11.97,0,-138,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4917,13.38,0.62,12,0.01,970.00,20869.00,14750,20230206,-12.00,10790,20230731,20.30,14750,-12.00,20230206,10790,20.30,20230731,14750,-12.00,20230206,10790,20.30,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231124,090426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,0,3,0.00,13470910,1037,5.25,12990,13000,12970,16900,9100,13000,12990.27,11.97,0,-51,13353,13176,12973,12796,12593,13075,12695,189,3900,500,9360,10,1,37882300,4925,13.40,0.62,12,0.00,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.38,N,034310,500,189 억,,4535408,N,N,0,N,00,N
20231123,160420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,-30,5,-0.23,255465050,19759,98.41,13030,13150,12770,16930,9130,13030,12929.04,11.98,0,-257,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4925,13.40,0.62,12,0.05,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,150436,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12980,-50,5,-0.38,182978420,14138,70.42,13030,13150,12830,16930,9130,13030,12942.31,11.98,0,-195,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4917,13.38,0.62,12,0.04,970.00,20869.00,14750,20230206,-12.00,10790,20230731,20.30,14750,-12.00,20230206,10790,20.30,20230731,14750,-12.00,20230206,10790,20.30,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,140430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12870,-160,5,-1.23,137223680,10587,52.73,13030,13150,12840,16930,9130,13030,12961.53,11.98,0,-363,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4875,13.27,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.75,10790,20230731,19.28,14750,-12.75,20230206,10790,19.28,20230731,14750,-12.75,20230206,10790,19.28,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,130432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12900,-130,5,-1.00,99119540,7627,37.99,13030,13150,12880,16930,9130,13030,12995.88,11.98,0,-24,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4887,13.30,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.54,10790,20230731,19.56,14750,-12.54,20230206,10790,19.56,20230731,14750,-12.54,20230206,10790,19.56,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,120426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12910,-120,5,-0.92,97996270,7540,37.55,13030,13150,12880,16930,9130,13030,12996.85,11.98,0,-14,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4891,13.31,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.47,10790,20230731,19.65,14750,-12.47,20230206,10790,19.65,20230731,14750,-12.47,20230206,10790,19.65,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,110435,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12920,-110,5,-0.84,80894380,6214,30.95,13030,13150,12910,16930,9130,13030,13018.08,11.98,0,-817,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4894,13.32,0.62,12,0.02,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,100427,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13040,10,2,0.08,53703700,4116,20.50,13030,13150,12970,16930,9130,13030,13047.55,11.98,0,-531,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4940,13.44,0.62,12,0.01,970.00,20869.00,14750,20230206,-11.59,10790,20230731,20.85,14750,-11.59,20230206,10790,20.85,20230731,14750,-11.59,20230206,10790,20.85,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231123,090424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13090,60,2,0.46,18951900,1448,7.21,13030,13150,13030,16930,9130,13030,13088.33,11.98,0,-81,13410,13220,12990,12800,12570,13105,12685,189,3900,500,9380,10,1,37882300,4959,13.49,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.25,10790,20230731,21.32,14750,-11.25,20230206,10790,21.32,20230731,14750,-11.25,20230206,10790,21.32,20230731,0.39,N,034310,500,189 억,,4537002,N,N,5,N,00,N
20231122,160412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13030,70,2,0.54,258844390,19996,38.36,13180,13180,12760,16840,9080,12960,12944.59,11.99,0,-6049,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4936,13.43,0.62,12,0.05,970.00,20869.00,14750,20230206,-11.66,10790,20230731,20.76,14750,-11.66,20230206,10790,20.76,20230731,14750,-11.66,20230206,10790,20.76,20230731,0.39,N,034310,500,189 억,,4543868,N,N,5,N,00,N
20231122,150421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-10,5,-0.08,246740410,19064,36.57,13180,13180,12760,16840,9080,12960,12942.74,11.99,0,-5664,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4906,13.35,0.62,12,0.05,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,140414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,50,2,0.39,229341970,17727,34.01,13180,13180,12760,16840,9080,12960,12937.44,11.99,0,-5332,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4928,13.41,0.62,12,0.05,970.00,20869.00,14750,20230206,-11.80,10790,20230731,20.57,14750,-11.80,20230206,10790,20.57,20230731,14750,-11.80,20230206,10790,20.57,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,130430,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12940,-20,5,-0.15,191731820,14834,28.46,13180,13180,12760,16840,9080,12960,12925.16,11.99,0,-5387,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4902,13.34,0.62,12,0.04,970.00,20869.00,14750,20230206,-12.27,10790,20230731,19.93,14750,-12.27,20230206,10790,19.93,20230731,14750,-12.27,20230206,10790,19.93,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,120432,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12800,-160,5,-1.23,184507560,14275,27.38,13180,13180,12760,16840,9080,12960,12925.22,11.99,0,-4968,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4849,13.20,0.61,12,0.04,970.00,20869.00,14750,20230206,-13.22,10790,20230731,18.63,14750,-13.22,20230206,10790,18.63,20230731,14750,-13.22,20230206,10790,18.63,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,110447,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12920,-40,5,-0.31,156639760,12098,23.21,13180,13180,12790,16840,9080,12960,12947.57,11.99,0,-5200,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4894,13.32,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.41,10790,20230731,19.74,14750,-12.41,20230206,10790,19.74,20230731,14750,-12.41,20230206,10790,19.74,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,100437,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12950,-10,5,-0.08,137327240,10606,20.35,13180,13180,12790,16840,9080,12960,12948.07,11.99,0,-4640,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4906,13.35,0.62,12,0.03,970.00,20869.00,14750,20230206,-12.20,10790,20230731,20.02,14750,-12.20,20230206,10790,20.02,20230731,14750,-12.20,20230206,10790,20.02,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231122,090414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13070,110,2,0.85,18182140,1389,2.66,13180,13180,12990,16840,9080,12960,13090.09,11.99,0,-411,13560,13260,12810,12510,12060,13410,12660,189,3880,500,9330,10,1,37882300,4951,13.47,0.63,12,0.00,970.00,20869.00,14750,20230206,-11.39,10790,20230731,21.13,14750,-11.39,20230206,10790,21.13,20230731,14750,-11.39,20230206,10790,21.13,20230731,0.39,N,034310,500,189 억,,4543868,N,N,6,N,00,N
20231121,160418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12960,690,2,5.62,668891450,51967,561.81,12380,13110,12360,15950,8590,12270,12871.56,11.97,0,6565,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4910,13.36,0.62,12,0.14,970.00,20869.00,14750,20230206,-12.14,10790,20230731,20.11,14750,-12.14,20230206,10790,20.11,20230731,14750,-12.14,20230206,10790,20.11,20230731,0.40,N,034310,500,189 억,,4536372,N,N,6,N,00,N
20231121,150418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13000,730,2,5.95,642566940,49938,539.87,12380,13110,12360,15950,8590,12270,12868.25,11.97,0,6433,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4925,13.40,0.62,12,0.13,970.00,20869.00,14750,20230206,-11.86,10790,20230731,20.48,14750,-11.86,20230206,10790,20.48,20230731,14750,-11.86,20230206,10790,20.48,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,140412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,740,2,6.03,549679440,42799,462.69,12380,13110,12360,15950,8590,12270,12844.35,11.97,0,4892,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4928,13.41,0.62,12,0.11,970.00,20869.00,14750,20230206,-11.80,10790,20230731,20.57,14750,-11.80,20230206,10790,20.57,20230731,14750,-11.80,20230206,10790,20.57,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,130412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13010,740,2,6.03,484526270,37801,408.66,12380,13110,12360,15950,8590,12270,12818.98,11.97,0,3696,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4928,13.41,0.62,12,0.10,970.00,20869.00,14750,20230206,-11.80,10790,20230731,20.57,14750,-11.80,20230206,10790,20.57,20230731,14750,-11.80,20230206,10790,20.57,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,120411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13020,750,2,6.11,445227360,34786,376.06,12380,13110,12360,15950,8590,12270,12800.26,11.97,0,4026,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4932,13.42,0.62,12,0.09,970.00,20869.00,14750,20230206,-11.73,10790,20230731,20.67,14750,-11.73,20230206,10790,20.67,20230731,14750,-11.73,20230206,10790,20.67,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,110411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,13080,810,2,6.60,401134290,31410,339.57,12380,13090,12360,15950,8590,12270,12772.19,11.97,0,4016,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4955,13.48,0.63,12,0.08,970.00,20869.00,14750,20230206,-11.32,10790,20230731,21.22,14750,-11.32,20230206,10790,21.22,20230731,14750,-11.32,20230206,10790,21.22,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,100402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12770,500,2,4.07,250104490,19701,212.98,12380,12970,12360,15950,8590,12270,12696.75,11.97,0,1468,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4838,13.16,0.61,12,0.05,970.00,20869.00,14750,20230206,-13.42,10790,20230731,18.35,14750,-13.42,20230206,10790,18.35,20230731,14750,-13.42,20230206,10790,18.35,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231121,090407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12410,140,2,1.14,6125100,495,5.35,12380,12410,12360,15950,8590,12270,12393.98,11.97,0,-179,12636,12452,12326,12142,12016,12390,12080,189,3680,500,8830,10,1,37882300,4701,12.79,0.59,12,0.00,970.00,20869.00,14750,20230206,-15.86,10790,20230731,15.01,14750,-15.86,20230206,10790,15.01,20230731,14750,-15.86,20230206,10790,15.01,20230731,0.40,N,034310,500,189 억,,4536372,N,N,31,N,00,N
20231120,160408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12270,-130,5,-1.05,113912890,9249,31.07,12400,12510,12200,16120,8680,12400,12316.24,11.98,0,-1426,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4648,12.65,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.81,10790,20230731,13.72,14750,-16.81,20230206,10790,13.72,20230731,14750,-16.81,20230206,10790,13.72,20230731,0.40,N,034310,500,189 억,,4538721,N,N,31,N,00,N
20231120,150411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12250,-150,5,-1.21,85784180,6954,23.36,12400,12510,12220,16120,8680,12400,12335.95,11.98,0,-1131,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4641,12.63,0.59,12,0.02,970.00,20869.00,14750,20230206,-16.95,10790,20230731,13.53,14750,-16.95,20230206,10790,13.53,20230731,14750,-16.95,20230206,10790,13.53,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12230,-170,5,-1.37,69145970,5596,18.80,12400,12510,12230,16120,8680,12400,12356.32,11.98,0,-1159,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4633,12.61,0.59,12,0.01,970.00,20869.00,14750,20230206,-17.08,10790,20230731,13.35,14750,-17.08,20230206,10790,13.35,20230731,14750,-17.08,20230206,10790,13.35,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12310,-90,5,-0.73,54525110,4404,14.79,12400,12510,12300,16120,8680,12400,12380.82,11.98,0,-750,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4663,12.69,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.54,10790,20230731,14.09,14750,-16.54,20230206,10790,14.09,20230731,14750,-16.54,20230206,10790,14.09,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,120409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12340,-60,5,-0.48,47461610,3831,12.87,12400,12510,12330,16120,8680,12400,12388.83,11.98,0,-547,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4675,12.72,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.34,10790,20230731,14.37,14750,-16.34,20230206,10790,14.37,20230731,14750,-16.34,20230206,10790,14.37,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,110408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12340,-60,5,-0.48,38710570,3122,10.49,12400,12510,12330,16120,8680,12400,12399.29,11.98,0,-401,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4675,12.72,0.59,12,0.01,970.00,20869.00,14750,20230206,-16.34,10790,20230731,14.37,14750,-16.34,20230206,10790,14.37,20230731,14750,-16.34,20230206,10790,14.37,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,100407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12480,80,2,0.65,12314670,988,3.32,12400,12510,12400,16120,8680,12400,12464.24,11.98,0,31,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4728,12.87,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,14750,-15.39,20230206,10790,15.66,20230731,14750,-15.39,20230206,10790,15.66,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231120,090411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12440,40,2,0.32,4248960,342,1.15,12400,12460,12400,16120,8680,12400,12423.86,11.98,0,17,12813,12606,12283,12076,11753,12710,12180,189,3720,500,8920,10,1,37882300,4713,12.82,0.60,12,0.00,970.00,20869.00,14750,20230206,-15.66,10790,20230731,15.29,14750,-15.66,20230206,10790,15.29,20230731,14750,-15.66,20230206,10790,15.29,20230731,0.40,N,034310,500,189 억,,4538721,N,N,15,N,00,N
20231117,160418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,440,2,3.68,363987680,29681,244.11,11960,12490,11960,15540,8380,11960,12263.32,11.97,0,9582,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4697,12.78,0.59,12,0.08,970.00,20869.00,14750,20230206,-15.93,10790,20230731,14.92,14750,-15.93,20230206,10790,14.92,20230731,14750,-15.93,20230206,10790,14.92,20230731,0.38,N,034310,500,189 억,,4535058,N,N,15,N,00,N
20231117,150420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12360,400,2,3.34,355471300,28992,238.44,11960,12490,11960,15540,8380,11960,12261.01,11.97,0,9669,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4682,12.74,0.59,12,0.08,970.00,20869.00,14750,20230206,-16.20,10790,20230731,14.55,14750,-16.20,20230206,10790,14.55,20230731,14750,-16.20,20230206,10790,14.55,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,140420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,440,2,3.68,314393710,25680,211.20,11960,12490,11960,15540,8380,11960,12242.75,11.97,0,9079,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4697,12.78,0.59,12,0.07,970.00,20869.00,14750,20230206,-15.93,10790,20230731,14.92,14750,-15.93,20230206,10790,14.92,20230731,14750,-15.93,20230206,10790,14.92,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,130417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12310,350,2,2.93,229422670,18795,154.58,11960,12490,11960,15540,8380,11960,12206.58,11.97,0,4482,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4663,12.69,0.59,12,0.05,970.00,20869.00,14750,20230206,-16.54,10790,20230731,14.09,14750,-16.54,20230206,10790,14.09,20230731,14750,-16.54,20230206,10790,14.09,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,120417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12300,340,2,2.84,223477300,18312,150.60,11960,12490,11960,15540,8380,11960,12203.87,11.97,0,4360,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4660,12.68,0.59,12,0.05,970.00,20869.00,14750,20230206,-16.61,10790,20230731,13.99,14750,-16.61,20230206,10790,13.99,20230731,14750,-16.61,20230206,10790,13.99,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,110419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12330,370,2,3.09,219343000,17976,147.84,11960,12490,11960,15540,8380,11960,12201.99,11.97,0,4237,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4671,12.71,0.59,12,0.05,970.00,20869.00,14750,20230206,-16.41,10790,20230731,14.27,14750,-16.41,20230206,10790,14.27,20230731,14750,-16.41,20230206,10790,14.27,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,100418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12480,520,2,4.35,154734810,12754,104.89,11960,12490,11960,15540,8380,11960,12132.26,11.97,0,3882,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4728,12.87,0.60,12,0.03,970.00,20869.00,14750,20230206,-15.39,10790,20230731,15.66,14750,-15.39,20230206,10790,15.66,20230731,14750,-15.39,20230206,10790,15.66,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231117,090419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11970,10,2,0.08,6056770,506,4.16,11960,11970,11960,15540,8380,11960,11969.90,11.97,0,1,12060,12010,11950,11900,11840,12035,11925,189,3580,500,8610,10,1,37882300,4535,12.34,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.38,N,034310,500,189 억,,4535058,N,N,0,N,00,N
20231116,160417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11960,20,2,0.17,144370160,12087,38.48,11940,12000,11890,15520,8360,11940,11944.25,11.97,0,-95,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4531,12.33,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.92,10790,20230731,10.84,14750,-18.92,20230206,10790,10.84,20230731,14750,-18.92,20230206,10790,10.84,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,150417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-10,5,-0.08,123789660,10363,32.99,11940,12000,11890,15520,8360,11940,11945.35,11.97,0,23,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4519,12.30,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,140409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-20,5,-0.17,92490630,7742,24.64,11940,12000,11890,15520,8360,11940,11946.61,11.97,0,-237,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4516,12.29,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,130417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,0,3,0.00,62192620,5205,16.57,11940,12000,11890,15520,8360,11940,11948.63,11.97,0,-364,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4523,12.31,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,120418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-10,5,-0.08,56789670,4752,15.13,11940,12000,11890,15520,8360,11940,11950.69,11.97,0,-79,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,110415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-10,5,-0.08,40854480,3418,10.88,11940,12000,11890,15520,8360,11940,11952.74,11.97,0,11,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,100415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11980,40,2,0.34,6747240,563,1.79,11940,11990,11940,15520,8360,11940,11984.44,11.97,0,0,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4538,12.35,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.78,10790,20230731,11.03,14750,-18.78,20230206,10790,11.03,20230731,14750,-18.78,20230206,10790,11.03,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231116,090414,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,0,3,0.00,0,0,0.00,0,0,0,15520,8360,11940,0.00,11.97,0,0,12120,12030,11890,11800,11660,11960,11730,189,3580,500,8590,10,1,37882300,4523,12.31,0.57,12,0.00,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4535096,N,N,0,N,00,N
20231115,160352,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,371602330,31415,198.92,11980,11980,11750,15530,8370,11950,11828.82,11.97,0,1589,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.08,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,150420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-30,5,-0.25,349598200,29572,187.25,11980,11980,11750,15530,8370,11950,11821.93,11.97,0,1639,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4516,12.29,0.57,12,0.08,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,140422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11870,-80,5,-0.67,317876030,26902,170.34,11980,11980,11750,15530,8370,11950,11816.07,11.97,0,2120,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4497,12.24,0.57,12,0.07,970.00,20869.00,14750,20230206,-19.53,10790,20230731,10.01,14750,-19.53,20230206,10790,10.01,20230731,14750,-19.53,20230206,10790,10.01,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,130422,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11900,-50,5,-0.42,66644640,5590,35.40,11980,11980,11860,15530,8370,11950,11922.12,11.97,0,-2094,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4508,12.27,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,120423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11890,-60,5,-0.50,50929240,4267,27.02,11980,11980,11890,15530,8370,11950,11935.61,11.97,0,-1567,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4504,12.26,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.39,10790,20230731,10.19,14750,-19.39,20230206,10790,10.19,20230731,14750,-19.39,20230206,10790,10.19,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,110424,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-20,5,-0.17,46848120,3924,24.85,11980,11980,11900,15530,8370,11950,11938.87,11.97,0,-1431,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,100423,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,34035320,2850,18.05,11980,11980,11900,15530,8370,11950,11942.22,11.97,0,-1369,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231115,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,16871210,1412,8.94,11980,11980,11920,15530,8370,11950,11948.45,11.97,0,-903,12050,12000,11960,11910,11870,11995,11905,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.39,N,034310,500,189 억,,4533757,N,N,44,N,00,N
20231114,160415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,188644490,15755,114.89,11950,12010,11920,15530,8370,11950,11973.63,11.97,0,4155,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.04,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.38,N,034310,500,189 억,,4533644,N,N,44,N,00,N
20231114,150416,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,179420130,14983,109.26,11950,12010,11920,15530,8370,11950,11974.91,11.97,0,3592,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,140415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,162918240,13602,99.19,11950,12010,11920,15530,8370,11950,11977.52,11.97,0,3504,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,130417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,137823530,11502,83.88,11950,12010,11920,15530,8370,11950,11982.57,11.97,0,3571,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,120417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-20,5,-0.17,137596480,11483,83.74,11950,12010,11920,15530,8370,11950,11982.62,11.97,0,3584,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4519,12.30,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,110421,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-20,5,-0.17,132358860,11044,80.54,11950,12010,11930,15530,8370,11950,11984.68,11.97,0,3908,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4519,12.30,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,100417,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11970,20,2,0.17,114903840,9584,69.89,11950,12010,11950,15530,8370,11950,11989.13,11.97,0,4429,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4535,12.34,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231114,090413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11990,40,2,0.33,57457260,4795,34.97,11950,12000,11950,15530,8370,11950,11982.74,11.97,0,2686,12076,12012,11946,11882,11816,12015,11885,189,3580,500,8600,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.38,N,034310,500,189 억,,4533644,N,N,54,N,00,N
20231113,160411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,163995560,13711,126.57,11950,12010,11880,15530,8370,11950,11960.92,11.97,0,2748,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.04,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.38,N,034310,500,189 억,,4534363,N,N,54,N,00,N
20231113,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11890,-60,5,-0.50,153963050,12871,118.81,11950,12010,11880,15530,8370,11950,11962.01,11.97,0,2701,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4504,12.26,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.39,10790,20230731,10.19,14750,-19.39,20230206,10790,10.19,20230731,14750,-19.39,20230206,10790,10.19,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,140408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-30,5,-0.25,126089350,10532,97.22,11950,12010,11900,15530,8370,11950,11972.02,11.97,0,2418,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4516,12.29,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,130408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11910,-40,5,-0.33,97034250,8100,74.77,11950,12010,11910,15530,8370,11950,11979.54,11.97,0,2102,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4512,12.28,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.25,10790,20230731,10.38,14750,-19.25,20230206,10790,10.38,20230731,14750,-19.25,20230206,10790,10.38,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,120408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,77509620,6465,59.68,11950,12010,11950,15530,8370,11950,11989.11,11.97,0,1833,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.02,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,110407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12000,50,2,0.42,57425750,4789,44.21,11950,12010,11950,15530,8370,11950,11991.18,11.97,0,1302,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4546,12.37,0.58,12,0.01,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,100406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12000,50,2,0.42,30175060,2518,23.24,11950,12000,11950,15530,8370,11950,11983.74,11.97,0,379,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4546,12.37,0.58,12,0.01,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231113,090409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11990,40,2,0.33,7183900,601,5.55,11950,12000,11950,15530,8370,11950,11953.24,11.97,0,27,12016,11982,11926,11892,11836,11995,11905,189,3580,500,8600,10,1,37882300,4542,12.36,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.38,N,034310,500,189 억,,4534363,N,N,62,N,00,N
20231110,160426,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,129244420,10833,68.09,11950,11960,11870,15530,8370,11950,11930.62,11.97,0,1626,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.39,N,034310,500,189 억,,4534557,N,N,62,N,00,N
20231110,150415,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-30,5,-0.25,105410000,8838,55.55,11950,11960,11870,15530,8370,11950,11926.91,11.97,0,861,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4516,12.29,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11900,-50,5,-0.42,85902920,7201,45.26,11950,11960,11870,15530,8370,11950,11929.30,11.97,0,310,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4508,12.27,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,130413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11900,-50,5,-0.42,61184240,5128,32.23,11950,11960,11870,15530,8370,11950,11931.40,11.97,0,332,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4508,12.27,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,120413,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-20,5,-0.17,40518760,3392,21.32,11950,11960,11910,15530,8370,11950,11945.39,11.97,0,27,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,-10,5,-0.08,39552360,3311,20.81,11950,11960,11910,15530,8370,11950,11945.74,11.97,0,-45,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4523,12.31,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,100412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-20,5,-0.17,24580590,2057,12.93,11950,11960,11930,15530,8370,11950,11949.73,11.97,0,-45,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231110,090406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,0,3,0.00,11950000,1000,6.29,11950,11950,11950,15530,8370,11950,11950.00,11.97,0,-50,12043,11996,11923,11876,11803,12020,11900,189,3580,500,8600,10,1,37882300,4527,12.32,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.39,N,034310,500,189 억,,4534557,N,N,5,N,00,N
20231109,160402,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,10,2,0.08,189575620,15909,109.30,11940,11970,11850,15520,8360,11940,11916.13,11.97,0,147,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4527,12.32,0.57,12,0.04,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.38,N,034310,500,189 억,,4534724,N,N,5,N,00,N
20231109,150403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11930,-10,5,-0.08,164851180,13840,95.08,11940,11970,11850,15520,8360,11940,11911.21,11.97,0,226,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4519,12.30,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,140401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11910,-30,5,-0.25,112038120,9399,64.57,11940,11970,11850,15520,8360,11940,11920.22,11.97,0,-181,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4512,12.28,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.25,10790,20230731,10.38,14750,-19.25,20230206,10790,10.38,20230731,14750,-19.25,20230206,10790,10.38,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,130403,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11910,-30,5,-0.25,79335560,6660,45.75,11940,11970,11850,15520,8360,11940,11912.25,11.97,0,-323,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4512,12.28,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.25,10790,20230731,10.38,14750,-19.25,20230206,10790,10.38,20230731,14750,-19.25,20230206,10790,10.38,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,120404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11850,-90,5,-0.75,71354120,5988,41.14,11940,11970,11850,15520,8360,11940,11916.19,11.97,0,-229,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4489,12.22,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.66,10790,20230731,9.82,14750,-19.66,20230206,10790,9.82,20230731,14750,-19.66,20230206,10790,9.82,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,110404,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11920,-20,5,-0.17,39788220,3331,22.88,11940,11970,11920,15520,8360,11940,11944.83,11.97,0,-243,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4516,12.29,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,100400,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11950,10,2,0.08,24268480,2031,13.95,11940,11970,11940,15520,8360,11940,11949.03,11.97,0,-54,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4527,12.32,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231109,090401,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11940,0,3,0.00,6053580,507,3.48,11940,11940,11940,15520,8360,11940,11940.00,11.97,0,-49,12046,11992,11926,11872,11806,11960,11840,189,3580,500,8590,10,1,37882300,4523,12.31,0.57,12,0.00,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4534724,N,N,0,N,00,N
20231108,160359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-30,5,-0.25,173539610,14549,108.44,11970,11980,11860,15560,8380,11970,11927.94,11.98,0,-1279,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4523,12.31,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,150402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11870,-100,5,-0.84,146529480,12285,91.56,11970,11980,11860,15560,8380,11970,11927.51,11.98,0,-1330,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4497,12.24,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.53,10790,20230731,10.01,14750,-19.53,20230206,10790,10.01,20230731,14750,-19.53,20230206,10790,10.01,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,140400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-70,5,-0.58,130526260,10941,81.55,11970,11980,11860,15560,8380,11970,11930.01,11.98,0,-859,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4508,12.27,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-30,5,-0.25,67085980,5615,41.85,11970,11980,11900,15560,8380,11970,11947.64,11.98,0,-537,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4523,12.31,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,120402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11920,-50,5,-0.42,51778730,4331,32.28,11970,11980,11900,15560,8380,11970,11955.38,11.98,0,-302,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4516,12.29,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,110359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-10,5,-0.08,48867550,4087,30.46,11970,11980,11900,15560,8380,11970,11956.83,11.98,0,-234,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4531,12.33,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.92,10790,20230731,10.84,14750,-18.92,20230206,10790,10.84,20230731,14750,-18.92,20230206,10790,10.84,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11900,-70,5,-0.58,36565060,3059,22.80,11970,11980,11900,15560,8380,11970,11953.27,11.98,0,-3,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4508,12.27,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.32,10790,20230731,10.29,14750,-19.32,20230206,10790,10.29,20230731,14750,-19.32,20230206,10790,10.29,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231108,090359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,10,2,0.08,12209490,1020,7.60,11970,11980,11970,15560,8380,11970,11970.09,11.98,0,-11,12056,12012,11956,11912,11856,11985,11885,189,3590,500,8610,10,1,37882300,4538,12.35,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.78,10790,20230731,11.03,14750,-18.78,20230206,10790,11.03,20230731,14750,-18.78,20230206,10790,11.03,20230731,0.38,N,034310,500,189 억,,4536632,N,N,0,N,00,N
20231107,160400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,160454890,13417,108.59,11990,12000,11900,15580,8400,11990,11959.07,11.99,0,-2443,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4535,12.34,0.57,12,0.04,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,150400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-50,5,-0.42,110791970,9256,74.91,11990,12000,11900,15580,8400,11990,11969.75,11.99,0,-1585,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4523,12.31,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,140403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,-40,5,-0.33,95542550,7982,64.60,11990,12000,11900,15580,8400,11990,11969.75,11.99,0,-1317,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4527,12.32,0.57,12,0.02,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,130401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11930,-60,5,-0.50,65663910,5486,44.40,11990,12000,11900,15580,8400,11990,11969.36,11.99,0,-476,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4519,12.30,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.12,10790,20230731,10.57,14750,-19.12,20230206,10790,10.57,20230731,14750,-19.12,20230206,10790,10.57,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,120357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,48795100,4071,32.95,11990,12000,11960,15580,8400,11990,11986.02,11.99,0,576,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4535,12.34,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,110359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,47333970,3949,31.96,11990,12000,11970,15580,8400,11990,11986.32,11.99,0,586,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,100403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,-10,5,-0.08,34754830,2899,23.46,11990,12000,11970,15580,8400,11990,11988.56,11.99,0,613,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4538,12.35,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.78,10790,20230731,11.03,14750,-18.78,20230206,10790,11.03,20230731,14750,-18.78,20230206,10790,11.03,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231107,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,7265610,606,4.90,11990,11990,11970,15580,8400,11990,11989.46,11.99,0,-16,12036,12012,11976,11952,11916,12020,11960,189,3590,500,8630,10,1,37882300,4535,12.34,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.39,N,034310,500,189 억,,4541326,N,N,2,N,00,N
20231106,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,148070650,12356,112.63,11990,12000,11940,15580,8400,11990,11983.70,12.00,0,-2215,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.37,N,034310,500,189 억,,4544330,N,N,2,N,00,N
20231106,150353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,10,2,0.08,125254960,10453,95.29,11990,12000,11940,15580,8400,11990,11982.68,12.00,0,-1818,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4546,12.37,0.58,12,0.03,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,140351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,85387450,7126,64.96,11990,12000,11940,15580,8400,11990,11982.52,12.00,0,-928,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.02,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,130356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,-10,5,-0.08,59405220,4957,45.19,11990,12000,11940,15580,8400,11990,11984.11,12.00,0,-718,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4538,12.35,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.78,10790,20230731,11.03,14750,-18.78,20230206,10790,11.03,20230731,14750,-18.78,20230206,10790,11.03,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,120354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,57465870,4795,43.71,11990,12000,11940,15580,8400,11990,11984.54,12.00,0,-691,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,110354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-50,5,-0.42,55480110,4629,42.20,11990,12000,11940,15580,8400,11990,11985.33,12.00,0,-603,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4523,12.31,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,100334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,34115810,2845,25.93,11990,12000,11980,15580,8400,11990,11991.50,12.00,0,-113,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231106,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,10,2,0.08,12769970,1065,9.71,11990,12000,11990,15580,8400,11990,11990.58,12.00,0,0,12103,12046,11943,11886,11783,12070,11910,189,3590,500,8630,10,1,37882300,4546,12.37,0.58,12,0.00,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.37,N,034310,500,189 억,,4544330,N,N,0,N,00,N
20231103,160348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,129864070,10870,40.24,11990,12000,11840,15580,8400,11990,11946.73,12.00,0,-1525,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,150350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-50,5,-0.42,112929930,9457,35.01,11990,12000,11840,15580,8400,11990,11941.36,12.00,0,-1531,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4523,12.31,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-30,5,-0.25,95435540,7993,29.59,11990,12000,11840,15580,8400,11990,11939.83,12.00,0,-1455,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4531,12.33,0.57,12,0.02,970.00,20869.00,14750,20230206,-18.92,10790,20230731,10.84,14750,-18.92,20230206,10790,10.84,20230731,14750,-18.92,20230206,10790,10.84,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,130348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11950,-40,5,-0.33,76891320,6442,23.85,11990,12000,11840,15580,8400,11990,11935.86,12.00,0,-1265,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4527,12.32,0.57,12,0.02,970.00,20869.00,14750,20230206,-18.98,10790,20230731,10.75,14750,-18.98,20230206,10790,10.75,20230731,14750,-18.98,20230206,10790,10.75,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,120347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11960,-30,5,-0.25,62783850,5261,19.48,11990,12000,11840,15580,8400,11990,11933.72,12.00,0,-1059,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4531,12.33,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.92,10790,20230731,10.84,14750,-18.92,20230206,10790,10.84,20230731,14750,-18.92,20230206,10790,10.84,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,110351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11920,-70,5,-0.58,57769930,4841,17.92,11990,12000,11840,15580,8400,11990,11933.35,12.00,0,-1004,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4516,12.29,0.57,12,0.01,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,100346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,27092320,2261,8.37,11990,12000,11950,15580,8400,11990,11982.42,12.00,0,-265,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231103,090346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,12313510,1027,3.80,11990,12000,11970,15580,8400,11990,11989.78,12.00,0,-14,12130,12060,11940,11870,11750,12085,11895,189,3590,500,8630,10,1,37882300,4535,12.34,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.44,N,034310,500,189 억,,4545873,N,N,0,N,00,N
20231102,160345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,-10,5,-0.08,322589760,27013,202.59,11990,12010,11820,15600,8400,12000,11942.02,12.02,0,-2403,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4542,12.36,0.57,12,0.07,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,150350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11890,-110,5,-0.92,231309420,19346,145.09,11990,12010,11860,15600,8400,12000,11956.45,12.02,0,-2260,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4504,12.26,0.57,12,0.05,970.00,20869.00,14750,20230206,-19.39,10790,20230731,10.19,14750,-19.39,20230206,10790,10.19,20230731,14750,-19.39,20230206,10790,10.19,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,140344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11910,-90,5,-0.75,198113020,16555,124.16,11990,12010,11880,15600,8400,12000,11966.96,12.02,0,-1407,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4512,12.28,0.57,12,0.04,970.00,20869.00,14750,20230206,-19.25,10790,20230731,10.38,14750,-19.25,20230206,10790,10.38,20230731,14750,-19.25,20230206,10790,10.38,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,130347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-30,5,-0.25,127608470,10645,79.83,11990,12010,11920,15600,8400,12000,11987.64,12.02,0,2338,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4535,12.34,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-30,5,-0.25,126387610,10543,79.07,11990,12010,11920,15600,8400,12000,11987.82,12.02,0,2414,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4535,12.34,0.57,12,0.03,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,110345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-60,5,-0.50,126065140,10516,78.87,11990,12010,11920,15600,8400,12000,11987.94,12.02,0,2416,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4523,12.31,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,100344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,0,3,0.00,94965350,7916,59.37,11990,12010,11960,15600,8400,12000,11996.63,12.02,0,3331,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4546,12.37,0.58,12,0.02,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231102,090348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11980,-20,5,-0.17,44815970,3736,28.02,11990,12000,11980,15600,8400,12000,11995.71,12.02,0,2726,12066,12032,11966,11932,11866,12050,11950,189,3600,500,8640,10,1,37882300,4538,12.35,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.78,10790,20230731,11.03,14750,-18.78,20230206,10790,11.03,20230731,14750,-18.78,20230206,10790,11.03,20230731,0.45,N,034310,500,189 억,,4553162,N,N,0,N,00,N
20231101,160345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,10,2,0.08,159536820,13334,68.46,11990,12000,11900,15580,8400,11990,11964.66,12.02,0,1715,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4546,12.37,0.58,12,0.04,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,150344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11920,-70,5,-0.58,131775430,11015,56.55,11990,12000,11900,15580,8400,11990,11963.27,12.02,0,1497,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4516,12.29,0.57,12,0.03,970.00,20869.00,14750,20230206,-19.19,10790,20230731,10.47,14750,-19.19,20230206,10790,10.47,20230731,14750,-19.19,20230206,10790,10.47,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,140340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11940,-50,5,-0.42,96971980,8096,41.56,11990,12000,11900,15580,8400,11990,11977.76,12.02,0,1127,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4523,12.31,0.57,12,0.02,970.00,20869.00,14750,20230206,-19.05,10790,20230731,10.66,14750,-19.05,20230206,10790,10.66,20230731,14750,-19.05,20230206,10790,10.66,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,130344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,66781710,5569,28.59,11990,12000,11940,15580,8400,11990,11991.69,12.02,0,1030,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,120349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,60786750,5069,26.02,11990,12000,11940,15580,8400,11990,11991.86,12.02,0,1044,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,110352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11970,-20,5,-0.17,58586860,4885,25.08,11990,12000,11950,15580,8400,11990,11993.22,12.02,0,1079,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4535,12.34,0.57,12,0.01,970.00,20869.00,14750,20230206,-18.85,10790,20230731,10.94,14750,-18.85,20230206,10790,10.94,20230731,14750,-18.85,20230206,10790,10.94,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,100348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12000,10,2,0.08,46093380,3843,19.73,11990,12000,11950,15580,8400,11990,11994.11,12.02,0,1103,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4546,12.37,0.58,12,0.01,970.00,20869.00,14750,20230206,-18.64,10790,20230731,11.21,14750,-18.64,20230206,10790,11.21,20230731,14750,-18.64,20230206,10790,11.21,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N
20231101,090350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,11990,0,3,0.00,6342710,529,2.72,11990,11990,11990,15580,8400,11990,11990.00,12.02,0,0,12410,12200,11990,11780,11570,12095,11675,189,3590,500,8630,10,1,37882300,4542,12.36,0.57,12,0.00,970.00,20869.00,14750,20230206,-18.71,10790,20230731,11.12,14750,-18.71,20230206,10790,11.12,20230731,14750,-18.71,20230206,10790,11.12,20230731,0.44,N,034310,500,189 억,,4553387,N,N,0,N,00,N