KissMeData/094280/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	160754	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	98833700	7938	88.72	12490	12500	12410	16180	8720	12450	12450.71	0.41	0	753	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
3	20231130	150756	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	97937240	7866	87.92	12490	12500	12410	16180	8720	12450	12450.70	0.41	0	754	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
4	20231130	140751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-20	5	-0.16	75810600	6088	68.05	12490	12500	12410	16180	8720	12450	12452.46	0.41	0	467	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
5	20231130	130748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-30	5	-0.24	71189390	5717	63.90	12490	12500	12410	16180	8720	12450	12452.23	0.41	0	442	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
6	20231130	120801	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	54526750	4377	48.92	12490	12500	12410	16180	8720	12450	12457.56	0.41	0	220	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
7	20231130	110756	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	40567900	3258	36.41	12490	12490	12410	16180	8720	12450	12451.78	0.41	0	182	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1441	10.38	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
8	20231130	100749	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-10	5	-0.08	13731510	1102	12.32	12490	12490	12440	16180	8720	12450	12460.54	0.41	0	-2	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1438	10.36	2.13	12	0.01	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
9	20231130	090751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	40	2	0.32	1471220	118	1.32	12490	12490	12450	16180	8720	12450	12467.97	0.41	0	-25	12650	12550	12480	12380	12310	12515	12345	58	3730	500	8960	10	1	11558200	1444	10.40	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억		47418	N	N	0	N	00	N
10	20231129	160747	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-90	5	-0.72	111793210	8946	181.42	12580	12580	12410	16300	8780	12540	12496.45	0.41	0	-72	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1439	10.37	2.13	12	0.08	1201.00	5843.00	15410	20230209	-19.21	11860	20230726	4.97	15410	-19.21	20230209	11860	4.97	20230726	15410	-19.21	20230209	11860	4.97	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
11	20231129	150754	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-100	5	-0.80	103830610	8306	168.44	12580	12580	12410	16300	8780	12540	12500.68	0.41	0	-54	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1438	10.36	2.13	12	0.07	1201.00	5843.00	15410	20230209	-19.27	11860	20230726	4.89	15410	-19.27	20230209	11860	4.89	20230726	15410	-19.27	20230209	11860	4.89	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
12	20231129	140749	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	48060510	3838	77.83	12580	12580	12500	16300	8780	12540	12522.28	0.41	0	-3	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
13	20231129	130750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-20	5	-0.16	40551730	3239	65.69	12580	12580	12500	16300	8780	12540	12519.83	0.41	0	-2	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
14	20231129	120751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	-30	5	-0.24	37533810	2998	60.80	12580	12580	12500	16300	8780	12540	12519.62	0.41	0	5	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1446	10.42	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
15	20231129	110751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-40	5	-0.32	18839690	1503	30.48	12580	12580	12500	16300	8780	12540	12534.72	0.41	0	-8	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1445	10.41	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
16	20231129	100750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	5374970	429	8.70	12580	12580	12500	16300	8780	12540	12529.07	0.41	0	0	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
17	20231129	090746	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	238730	19	0.39	12580	12580	12530	16300	8780	12540	12564.74	0.41	0	0	12613	12576	12523	12486	12433	12595	12505	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.25	N	094280	500	57 억		47490	N	N	0	N	00	N
18	20231128	160747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12540	40	2	0.32	61662190	4927	61.30	12500	12560	12470	16250	8750	12500	12515.16	0.41	0	177	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
19	20231128	150659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12530	30	2	0.24	58942310	4710	58.60	12500	12560	12470	16250	8750	12500	12514.29	0.41	0	162	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1448	10.43	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
20	20231128	140747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	35538370	2842	35.36	12500	12560	12470	16250	8750	12500	12504.70	0.41	0	70	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
21	20231128	130743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	34225750	2737	34.05	12500	12560	12470	16250	8750	12500	12504.84	0.41	0	56	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
22	20231128	120747	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12510	10	2	0.08	28059480	2244	27.92	12500	12560	12470	16250	8750	12500	12504.22	0.41	0	56	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
23	20231128	110745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12510	10	2	0.08	26472060	2117	26.34	12500	12560	12470	16250	8750	12500	12504.52	0.41	0	47	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
24	20231128	100744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	0	3	0.00	21118460	1688	21.00	12500	12560	12470	16250	8750	12500	12510.94	0.41	0	18	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1445	10.41	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
25	20231128	090743	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12540	40	2	0.32	1856100	148	1.84	12500	12560	12500	16250	8750	12500	12541.22	0.41	0	-1	12600	12550	12510	12460	12420	12530	12440	58	3750	500	9000	10	1	11558200	1449	10.44	2.15	12	0.00	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.26	N	094280	500	57 억		47328	N	N	0	N	00	N
26	20231127	160742	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	-40	5	-0.32	100732530	8037	68.58	12520	12560	12470	16300	8780	12540	12533.60	0.41	0	40	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1445	10.41	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
27	20231127	150744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12520	-20	5	-0.16	100370030	8008	68.33	12520	12560	12470	16300	8780	12540	12533.72	0.41	0	46	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1447	10.42	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	15410	-18.75	20230209	11860	5.56	20230726	15410	-18.75	20230209	11860	5.56	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
28	20231127	140748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12530	-10	5	-0.08	99331210	7925	67.63	12520	12560	12470	16300	8780	12540	12533.91	0.41	0	53	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
29	20231127	130746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12510	-30	5	-0.24	96916310	7732	65.98	12520	12560	12470	16300	8780	12540	12534.44	0.41	0	57	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1446	10.42	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.82	11860	20230726	5.48	15410	-18.82	20230209	11860	5.48	20230726	15410	-18.82	20230209	11860	5.48	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
30	20231127	120748	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12500	-40	5	-0.32	92762070	7400	63.15	12520	12560	12470	16300	8780	12540	12535.41	0.41	0	57	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1445	10.41	2.14	12	0.06	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	15410	-18.88	20230209	11860	5.40	20230726	15410	-18.88	20230209	11860	5.40	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
31	20231127	110736	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12540	0	3	0.00	44710430	3567	30.44	12520	12560	12470	16300	8780	12540	12534.46	0.41	0	121	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.03	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
32	20231127	100735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12550	10	2	0.08	27548840	2199	18.76	12520	12560	12470	16300	8780	12540	12527.89	0.41	0	61	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1451	10.45	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.56	11860	20230726	5.82	15410	-18.56	20230209	11860	5.82	20230726	15410	-18.56	20230209	11860	5.82	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
33	20231127	090738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12470	-70	5	-0.56	5999730	480	4.10	12520	12520	12470	16300	8780	12540	12499.44	0.41	0	-16	12726	12632	12486	12392	12246	12680	12440	58	3760	500	9020	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15410	20230209	-19.08	11860	20230726	5.14	15410	-19.08	20230209	11860	5.14	20230726	15410	-19.08	20230209	11860	5.14	20230726	0.26	N	094280	500	57 억		47273	N	N	0	N	00	N
34	20231124	160730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	210	2	1.70	146186700	11709	161.35	12360	12580	12340	16020	8640	12330	12484.75	0.41	0	277	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1449	10.44	2.15	12	0.10	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
35	20231124	150739	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	200	2	1.62	137538460	11019	151.84	12360	12580	12340	16020	8640	12330	12481.94	0.41	0	263	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1448	10.43	2.14	12	0.10	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	15410	-18.69	20230209	11860	5.65	20230726	15410	-18.69	20230209	11860	5.65	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
36	20231124	140741	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	160	2	1.30	119624500	9586	132.09	12360	12580	12340	16020	8640	12330	12479.08	0.41	0	271	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1444	10.40	2.14	12	0.08	1201.00	5843.00	15410	20230209	-18.95	11860	20230726	5.31	15410	-18.95	20230209	11860	5.31	20230726	15410	-18.95	20230209	11860	5.31	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
37	20231124	130736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	210	2	1.70	114830180	9203	126.82	12360	12580	12340	16020	8640	12330	12477.47	0.41	0	335	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1449	10.44	2.15	12	0.08	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	15410	-18.62	20230209	11860	5.73	20230726	15410	-18.62	20230209	11860	5.73	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
38	20231124	120741	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	90	2	0.73	77825900	6251	86.14	12360	12550	12340	16020	8640	12330	12450.15	0.41	0	272	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	15410	-19.40	20230209	11860	4.72	20230726	15410	-19.40	20230209	11860	4.72	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
39	20231124	110736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	100	2	0.81	35820810	2892	39.85	12360	12440	12340	16020	8640	12330	12386.17	0.41	0	269	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1437	10.35	2.13	12	0.03	1201.00	5843.00	15410	20230209	-19.34	11860	20230726	4.81	15410	-19.34	20230209	11860	4.81	20230726	15410	-19.34	20230209	11860	4.81	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
40	20231124	100736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	50	2	0.41	7187740	582	8.02	12360	12380	12340	16020	8640	12330	12350.07	0.41	0	-9	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1431	10.31	2.12	12	0.01	1201.00	5843.00	15410	20230209	-19.66	11860	20230726	4.38	15410	-19.66	20230209	11860	4.38	20230726	15410	-19.66	20230209	11860	4.38	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
41	20231124	090735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	20	2	0.16	654690	53	0.73	12360	12360	12340	16020	8640	12330	12352.64	0.41	0	-1	12430	12380	12320	12270	12210	12350	12240	58	3690	500	8870	10	1	11558200	1427	10.28	2.11	12	0.00	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15410	-19.86	20230209	11860	4.13	20230726	0.25	N	094280	500	57 억		47014	N	N	0	N	00	N
42	20231123	160726	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	30	2	0.24	89474920	7257	116.09	12340	12370	12260	15990	8610	12300	12329.46	0.41	0	-1949	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1425	10.27	2.11	12	0.06	1201.00	5843.00	15410	20230209	-19.99	11860	20230726	3.96	15410	-19.99	20230209	11860	3.96	20230726	15410	-19.99	20230209	11860	3.96	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
43	20231123	150751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	20	2	0.16	87799550	7121	113.92	12340	12370	12260	15990	8610	12300	12329.67	0.41	0	-1905	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1424	10.26	2.11	12	0.06	1201.00	5843.00	15410	20230209	-20.05	11860	20230726	3.88	15410	-20.05	20230209	11860	3.88	20230726	15410	-20.05	20230209	11860	3.88	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
44	20231123	140748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	80135810	6498	103.95	12340	12370	12260	15990	8610	12300	12332.38	0.41	0	-1673	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.06	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
45	20231123	130748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	10	2	0.08	75977080	6160	98.54	12340	12370	12260	15990	8610	12300	12333.94	0.41	0	-1388	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1423	10.25	2.11	12	0.05	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15410	-20.12	20230209	11860	3.79	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
46	20231123	120738	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	50	2	0.41	70926570	5750	91.99	12340	12370	12260	15990	8610	12300	12335.06	0.41	0	-1272	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1427	10.28	2.11	12	0.05	1201.00	5843.00	15410	20230209	-19.86	11860	20230726	4.13	15410	-19.86	20230209	11860	4.13	20230726	15410	-19.86	20230209	11860	4.13	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
47	20231123	110755	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	60	2	0.49	50721400	4114	65.81	12340	12370	12260	15990	8610	12300	12328.97	0.41	0	-484	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1429	10.29	2.12	12	0.04	1201.00	5843.00	15410	20230209	-19.79	11860	20230726	4.22	15410	-19.79	20230209	11860	4.22	20230726	15410	-19.79	20230209	11860	4.22	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
48	20231123	100738	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-20	5	-0.16	7957390	648	10.37	12340	12340	12260	15990	8610	12300	12279.92	0.41	0	-206	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1419	10.22	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
49	20231123	090735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	160210	13	0.21	12340	12340	12300	15990	8610	12300	12323.85	0.41	0	0	12353	12326	12273	12246	12193	12340	12260	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.00	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.26	N	094280	500	57 억		47140	N	N	1	N	00	N
50	20231122	160710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	0	3	0.00	76598670	6248	99.84	12280	12300	12220	15990	8610	12300	12259.70	0.40	0	-1947	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.26	N	094280	500	57 억		46335	N	N	1	N	00	N
51	20231122	150723	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-20	5	-0.16	74106190	6045	96.60	12280	12300	12220	15990	8610	12300	12259.09	0.40	0	-1857	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1419	10.22	2.10	12	0.05	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
52	20231122	140715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-10	5	-0.08	66737420	5444	86.99	12280	12300	12220	15990	8610	12300	12258.89	0.40	0	-1475	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1421	10.23	2.10	12	0.05	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
53	20231122	130742	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-10	5	-0.08	57490240	4690	74.94	12280	12300	12220	15990	8610	12300	12258.05	0.40	0	-1091	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1421	10.23	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
54	20231122	120745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-50	5	-0.41	33725810	2753	43.99	12280	12280	12220	15990	8610	12300	12250.57	0.40	0	-703	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1416	10.20	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
55	20231122	110819	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	-30	5	-0.24	24238040	1979	31.62	12280	12280	12220	15990	8610	12300	12247.62	0.40	0	-260	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1418	10.22	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
56	20231122	100756	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-20	5	-0.16	14480200	1183	18.90	12280	12280	12220	15990	8610	12300	12240.24	0.40	0	106	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1419	10.22	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
57	20231122	090717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-20	5	-0.16	773640	63	1.01	12280	12280	12280	15990	8610	12300	12280.00	0.40	0	0	12400	12350	12300	12250	12200	12375	12275	58	3690	500	8850	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.26	N	094280	500	57 억		46335	N	N	2	N	00	N
58	20231121	160720	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	30	2	0.24	76715320	6237	121.79	12250	12350	12250	15950	8590	12270	12300.12	0.40	0	-2128	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.25	N	094280	500	57 억		45714	N	N	2	N	00	N
59	20231121	150720	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	30	2	0.24	73418550	5969	116.56	12250	12350	12250	15950	8590	12270	12300.06	0.40	0	-2097	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1422	10.24	2.11	12	0.05	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
60	20231121	140713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	30	2	0.24	61310150	4986	97.36	12250	12340	12250	15950	8590	12270	12296.55	0.40	0	-1708	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1422	10.24	2.11	12	0.04	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
61	20231121	130707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	40	2	0.33	50442410	4104	80.14	12250	12340	12250	15950	8590	12270	12291.12	0.40	0	-1313	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1423	10.25	2.11	12	0.04	1201.00	5843.00	15410	20230209	-20.12	11860	20230726	3.79	15410	-20.12	20230209	11860	3.79	20230726	15410	-20.12	20230209	11860	3.79	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
62	20231121	120705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	20	2	0.16	31203670	2539	49.58	12250	12340	12250	15950	8590	12270	12289.88	0.40	0	-918	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1421	10.23	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
63	20231121	110704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	20	2	0.16	23253490	1893	36.97	12250	12310	12250	15950	8590	12270	12284.06	0.40	0	-524	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1421	10.23	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
64	20231121	100647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	20	2	0.16	15548840	1266	24.72	12250	12310	12250	15950	8590	12270	12282.03	0.40	0	-280	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1421	10.23	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
65	20231121	090657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	10	2	0.08	1433680	117	2.28	12250	12280	12250	15950	8590	12270	12250.90	0.40	0	-2	12363	12316	12263	12216	12163	12340	12240	58	3680	500	8830	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.25	N	094280	500	57 억		45714	N	N	4	N	00	N
66	20231120	160703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	60	2	0.49	62285250	5077	152.19	12210	12310	12210	15870	8550	12210	12268.12	0.39	0	-470	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1418	10.22	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.26	N	094280	500	57 억		44699	N	N	4	N	00	N
67	20231120	150707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	80	2	0.66	44718910	3646	109.29	12210	12310	12210	15870	8550	12210	12265.20	0.39	0	625	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1421	10.23	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
68	20231120	140706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	80	2	0.66	32108010	2620	78.54	12210	12300	12210	15870	8550	12210	12254.97	0.39	0	689	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1421	10.23	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.25	11860	20230726	3.63	15410	-20.25	20230209	11860	3.63	20230726	15410	-20.25	20230209	11860	3.63	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
69	20231120	130701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	70	2	0.57	22682540	1853	55.55	12210	12280	12210	15870	8550	12210	12240.98	0.39	0	370	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1419	10.22	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
70	20231120	120703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	50	2	0.41	17226910	1408	42.21	12210	12260	12210	15870	8550	12210	12235.02	0.39	0	311	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1417	10.21	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15410	-20.44	20230209	11860	3.37	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
71	20231120	110702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	50	2	0.41	11945990	977	29.29	12210	12260	12210	15870	8550	12210	12227.22	0.39	0	255	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1417	10.21	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15410	-20.44	20230209	11860	3.37	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
72	20231120	100659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	20	2	0.16	7697760	630	18.88	12210	12230	12210	15870	8550	12210	12218.67	0.39	0	181	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
73	20231120	090705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	0	3	0.00	1294260	106	3.18	12210	12210	12210	15870	8550	12210	12210.00	0.39	0	77	12256	12232	12216	12192	12176	12230	12190	58	3660	500	8790	10	1	11558200	1411	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.26	N	094280	500	57 억		44699	N	N	0	N	00	N
74	20231117	160719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	0	3	0.00	40731600	3333	91.64	12210	12240	12200	15870	8550	12210	12220.70	0.38	0	395	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1411	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
75	20231117	150724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	10	2	0.08	39986660	3272	89.96	12210	12240	12200	15870	8550	12210	12220.86	0.38	0	437	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
76	20231117	140721	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	20	2	0.16	24415800	1998	54.94	12210	12240	12200	15870	8550	12210	12220.12	0.38	0	330	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1414	10.18	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
77	20231117	130719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	20	2	0.16	19450410	1592	43.77	12210	12230	12200	15870	8550	12210	12217.59	0.38	0	99	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
78	20231117	120721	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	10	2	0.08	15258670	1249	34.34	12210	12230	12200	15870	8550	12210	12216.71	0.38	0	88	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
79	20231117	110723	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	10	2	0.08	13914140	1139	31.32	12210	12230	12200	15870	8550	12210	12216.10	0.38	0	79	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
80	20231117	100720	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	10	2	0.08	5311730	435	11.96	12210	12220	12200	15870	8550	12210	12210.87	0.38	0	79	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
81	20231117	090722	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	0	3	0.00	158730	13	0.36	12210	12210	12210	15870	8550	12210	12210.00	0.38	0	0	12276	12242	12176	12142	12076	12260	12160	58	3660	500	8790	10	1	11558200	1411	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.25	N	094280	500	57 억		44244	N	N	0	N	00	N
82	20231116	160722	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	70	2	0.58	43180810	3546	115.06	12130	12210	12110	15760	8500	12130	12177.33	0.38	0	573	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1410	10.16	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
83	20231116	150717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	70	2	0.58	37718070	3098	100.52	12130	12200	12110	15760	8500	12130	12174.97	0.38	0	586	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1410	10.16	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
84	20231116	140656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	70	2	0.58	28264790	2323	75.37	12130	12200	12110	15760	8500	12130	12167.37	0.38	0	236	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1410	10.16	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
85	20231116	130716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	40	2	0.33	14265380	1174	38.09	12130	12180	12110	15760	8500	12130	12151.09	0.38	0	88	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1407	10.13	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
86	20231116	120718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	30	2	0.25	9993920	823	26.70	12130	12180	12110	15760	8500	12130	12143.28	0.38	0	19	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
87	20231116	110716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	10	2	0.08	6452650	532	17.26	12130	12140	12110	15760	8500	12130	12129.04	0.38	0	8	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1403	10.11	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
88	20231116	100716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	0	3	0.00	1115960	92	2.99	12130	12130	12130	15760	8500	12130	12130.00	0.38	0	0	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1402	10.10	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
89	20231116	090717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	0	3	0.00	0	0	0.00	0	0	0	15760	8500	12130	0.00	0.38	0	0	12276	12202	12126	12052	11976	12165	12015	58	3630	500	8730	10	1	11558200	1402	10.10	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		43650	N	N	0	N	00	N
90	20231115	160630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	20	2	0.17	37399740	3081	78.88	12200	12200	12050	15740	8480	12110	12138.83	0.38	0	239	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1402	10.10	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
91	20231115	150727	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	40	2	0.33	32898760	2710	69.38	12200	12200	12050	15740	8480	12110	12139.76	0.38	0	189	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
92	20231115	140725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	30	2	0.25	27438180	2260	57.86	12200	12200	12050	15740	8480	12110	12140.79	0.38	0	192	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1403	10.11	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
93	20231115	130727	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	40	2	0.33	23360610	1924	49.26	12200	12200	12050	15740	8480	12110	12141.69	0.38	0	194	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
94	20231115	120729	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	30	2	0.25	21405910	1763	45.14	12200	12200	12050	15740	8480	12110	12141.75	0.38	0	196	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1403	10.11	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
95	20231115	110736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	20	2	0.17	14425000	1188	30.41	12200	12200	12050	15740	8480	12110	12142.26	0.38	0	-9	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1402	10.10	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
96	20231115	100730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	50	2	0.41	8402200	692	17.72	12200	12200	12050	15740	8480	12110	12141.91	0.38	0	-14	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
97	20231115	090722	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	90	2	0.74	2276420	188	4.81	12200	12200	12050	15740	8480	12110	12108.62	0.38	0	35	12176	12142	12096	12062	12016	12160	12080	58	3630	500	8710	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		43403	N	N	3	N	00	N
98	20231114	160714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	20	2	0.17	47256370	3906	43.82	12090	12130	12050	15710	8470	12090	12098.41	0.37	0	368	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1400	10.08	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.25	N	094280	500	57 억		43014	N	N	3	N	00	N
99	20231114	150715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	10	2	0.08	43446990	3591	40.28	12090	12130	12050	15710	8470	12090	12098.86	0.37	0	345	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1399	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
100	20231114	140715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	20	2	0.17	39224690	3242	36.37	12090	12130	12050	15710	8470	12090	12098.92	0.37	0	207	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1400	10.08	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
101	20231114	130717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	30	2	0.25	30473740	2519	28.26	12090	12130	12050	15710	8470	12090	12097.55	0.37	0	136	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1401	10.09	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
102	20231114	120718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	10	2	0.08	29504150	2439	27.36	12090	12130	12050	15710	8470	12090	12096.82	0.37	0	136	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1399	10.07	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
103	20231114	110725	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	0	3	0.00	23735990	1963	22.02	12090	12130	12050	15710	8470	12090	12091.69	0.37	0	118	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1397	10.07	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
104	20231114	100718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-10	5	-0.08	21715310	1796	20.15	12090	12130	12050	15710	8470	12090	12090.93	0.37	0	118	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1396	10.06	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
105	20231114	090710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	-30	5	-0.25	1001270	83	0.93	12090	12090	12050	15710	8470	12090	12063.49	0.37	0	66	12290	12190	12090	11990	11890	12140	11940	58	3620	500	8700	10	1	11558200	1394	10.04	2.06	12	0.00	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.25	N	094280	500	57 억		43014	N	N	5	N	00	N
106	20231113	160705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	0	3	0.00	107482120	8914	186.92	12190	12190	11990	15710	8470	12090	12057.68	0.37	0	-14	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1397	10.07	2.07	12	0.08	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.24	N	094280	500	57 억		42626	N	N	5	N	00	N
107	20231113	150704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-40	5	-0.33	105360280	8738	183.23	12190	12190	11990	15710	8470	12090	12057.71	0.37	0	32	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1393	10.03	2.06	12	0.08	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
108	20231113	140702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12010	-80	5	-0.66	103928830	8619	180.73	12190	12190	11990	15710	8470	12090	12058.11	0.37	0	108	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1388	10.00	2.06	12	0.07	1201.00	5843.00	15410	20230209	-22.06	11860	20230726	1.26	15410	-22.06	20230209	11860	1.26	20230726	15410	-22.06	20230209	11860	1.26	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
109	20231113	130701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-90	5	-0.74	100050240	8296	173.96	12190	12190	12000	15710	8470	12090	12060.06	0.37	0	122	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1387	9.99	2.05	12	0.07	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
110	20231113	120701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	-30	5	-0.25	52259020	4321	90.61	12190	12190	12050	15710	8470	12090	12094.20	0.37	0	114	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1394	10.04	2.06	12	0.04	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
111	20231113	110659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	0	3	0.00	32100070	2650	55.57	12190	12190	12060	15710	8470	12090	12113.23	0.37	0	190	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1397	10.07	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
112	20231113	100658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	50	2	0.41	15534780	1280	26.84	12190	12190	12110	15710	8470	12090	12136.55	0.37	0	50	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1403	10.11	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
113	20231113	090704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	90	2	0.74	60920	5	0.10	12190	12190	12180	15710	8470	12090	12184.00	0.37	0	-3	12170	12130	12100	12060	12030	12150	12080	58	3620	500	8700	10	1	11558200	1408	10.14	2.08	12	0.00	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.24	N	094280	500	57 억		42626	N	N	0	N	00	N
114	20231110	160719	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	-50	5	-0.41	57698710	4769	59.67	12080	12140	12070	15780	8500	12140	12098.72	0.37	0	-545	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1397	10.07	2.07	12	0.04	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
115	20231110	150714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	-30	5	-0.25	52111830	4307	53.89	12080	12140	12070	15780	8500	12140	12099.33	0.37	0	-180	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1400	10.08	2.07	12	0.04	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
116	20231110	140706	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	0	3	0.00	48667400	4023	50.34	12080	12140	12070	15780	8500	12140	12097.29	0.37	0	-189	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1403	10.11	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
117	20231110	130708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	0	3	0.00	46847810	3873	48.46	12080	12140	12070	15780	8500	12140	12096.00	0.37	0	-184	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1403	10.11	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
118	20231110	120710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	0	3	0.00	43539690	3600	45.05	12080	12140	12070	15780	8500	12140	12094.36	0.37	0	-71	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1403	10.11	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
119	20231110	110701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	-40	5	-0.33	41891750	3464	43.34	12080	12140	12070	15780	8500	12140	12093.46	0.37	0	-5	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1399	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
120	20231110	100708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-60	5	-0.49	39438850	3261	40.80	12080	12140	12070	15780	8500	12140	12094.10	0.37	0	-5	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1396	10.06	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
121	20231110	090655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-10	5	-0.08	678330	56	0.70	12080	12140	12080	15780	8500	12140	12113.04	0.37	0	-1	12246	12192	12146	12092	12046	12170	12070	58	3640	500	8740	10	1	11558200	1402	10.10	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.28	N	094280	500	57 억		42755	N	N	5	N	00	N
122	20231109	160649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-40	5	-0.33	96839800	7992	113.91	12200	12200	12100	15830	8530	12180	12117.06	0.37	0	497	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1403	10.11	2.08	12	0.07	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.27	N	094280	500	57 억		42216	N	N	5	N	00	N
123	20231109	150649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-60	5	-0.49	92171180	7607	108.42	12200	12200	12100	15830	8530	12180	12116.63	0.37	0	467	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1401	10.09	2.07	12	0.07	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
124	20231109	140647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	-70	5	-0.57	80065920	6608	94.18	12200	12200	12100	15830	8530	12180	12116.51	0.37	0	337	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1400	10.08	2.07	12	0.06	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
125	20231109	130650	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-60	5	-0.49	69266530	5717	81.49	12200	12200	12100	15830	8530	12180	12115.89	0.37	0	285	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1401	10.09	2.07	12	0.05	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
126	20231109	120655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-30	5	-0.25	58806570	4854	69.18	12200	12200	12100	15830	8530	12180	12115.07	0.37	0	256	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.04	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
127	20231109	110652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-50	5	-0.41	29729890	2453	34.96	12200	12200	12100	15830	8530	12180	12119.81	0.37	0	216	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1402	10.10	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
128	20231109	100647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-30	5	-0.25	24472750	2020	28.79	12200	12200	12100	15830	8530	12180	12115.22	0.37	0	96	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
129	20231109	090649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	10	2	0.08	475790	39	0.56	12200	12200	12190	15830	8530	12180	12199.74	0.37	0	0	12286	12232	12146	12092	12006	12260	12120	58	3650	500	8760	10	1	11558200	1409	10.15	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.27	N	094280	500	57 억		42216	N	N	1	N	00	N
130	20231108	160644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	10	2	0.08	85105100	7014	102.33	12170	12200	12060	15820	8520	12170	12133.60	0.36	0	-156	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.06	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
131	20231108	150647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-30	5	-0.25	84459600	6961	101.56	12170	12200	12060	15820	8520	12170	12133.26	0.36	0	-129	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1403	10.11	2.08	12	0.06	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
132	20231108	140644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-20	5	-0.16	74358260	6128	89.41	12170	12200	12060	15820	8520	12170	12134.18	0.36	0	322	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
133	20231108	130645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-20	5	-0.16	63759360	5255	76.67	12170	12200	12060	15820	8520	12170	12133.08	0.36	0	610	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
134	20231108	120638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-40	5	-0.33	31298970	2576	37.58	12170	12200	12060	15820	8520	12170	12150.22	0.36	0	208	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1402	10.10	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
135	20231108	110645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	-40	5	-0.33	30401040	2502	36.50	12170	12200	12060	15820	8520	12170	12150.70	0.36	0	156	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1402	10.10	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
136	20231108	100645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	10	2	0.08	7408010	610	8.90	12170	12200	12060	15820	8520	12170	12144.28	0.36	0	72	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
137	20231108	090642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	30	2	0.25	3229730	267	3.90	12170	12200	12060	15820	8520	12170	12096.37	0.36	0	31	12290	12230	12150	12090	12010	12190	12050	58	3650	500	8760	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.23	N	094280	500	57 억		41406	N	N	1	N	00	N
138	20231107	160645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12170	-10	5	-0.08	82950340	6834	31.57	12210	12210	12070	15830	8530	12180	12137.89	0.36	0	-419	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.06	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.23	N	094280	500	57 억		41818	N	N	1	N	00	N
139	20231107	150644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12150	-30	5	-0.25	77081500	6351	29.34	12210	12210	12070	15830	8530	12180	12136.91	0.36	0	-367	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
140	20231107	140649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12150	-30	5	-0.25	70690530	5825	26.91	12210	12210	12070	15830	8530	12180	12135.71	0.36	0	-340	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
141	20231107	130647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12150	-30	5	-0.25	67798000	5587	25.81	12210	12210	12070	15830	8530	12180	12134.96	0.36	0	-342	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
142	20231107	120642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12090	-90	5	-0.74	64271980	5296	24.47	12210	12210	12070	15830	8530	12180	12135.95	0.36	0	-393	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1397	10.07	2.07	12	0.05	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
143	20231107	110643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12190	10	2	0.08	29827250	2454	11.34	12210	12210	12070	15830	8530	12180	12154.54	0.36	0	-20	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1409	10.15	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
144	20231107	100651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12170	-10	5	-0.08	26295910	2164	10.00	12210	12210	12070	15830	8530	12180	12151.53	0.36	0	-34	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1407	10.13	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
145	20231107	090635	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12150	-30	5	-0.25	2962280	245	1.13	12210	12210	12070	15830	8530	12180	12090.94	0.36	0	1	12306	12242	12146	12082	11986	12195	12035	58	3650	500	8760	10	1	11558200	1404	10.12	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		41818	N	N	0	N	00	N
146	20231106	160629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	20	2	0.16	261988900	21644	656.87	12200	12210	12050	15800	8520	12160	12104.46	0.33	0	3682	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1408	10.14	2.08	12	0.19	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
147	20231106	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	0	3	0.00	261014470	21564	654.45	12200	12210	12050	15800	8520	12160	12104.18	0.33	0	3678	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1405	10.12	2.08	12	0.19	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
148	20231106	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-20	5	-0.16	246153490	20342	617.36	12200	12200	12050	15800	8520	12160	12100.75	0.33	0	3567	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1403	10.11	2.08	12	0.18	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
149	20231106	130636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-90	5	-0.74	167688820	13853	420.42	12200	12200	12050	15800	8520	12160	12104.87	0.33	0	3318	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1395	10.05	2.07	12	0.12	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
150	20231106	120633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	0	3	0.00	35241610	2896	87.89	12200	12200	12120	15800	8520	12160	12169.06	0.33	0	69	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1405	10.12	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
151	20231106	110632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-10	5	-0.08	27449730	2255	68.44	12200	12200	12120	15800	8520	12160	12172.83	0.33	0	69	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
152	20231106	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	10	2	0.08	10296700	845	25.64	12200	12200	12120	15800	8520	12160	12185.44	0.33	0	44	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1407	10.13	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
153	20231106	090632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	40	2	0.33	1744510	143	4.34	12200	12200	12190	15800	8520	12160	12199.37	0.33	0	4	12266	12212	12136	12082	12006	12240	12110	58	3640	500	8750	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.23	N	094280	500	57 억		38123	N	N	0	N	00	N
154	20231103	160624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	120	2	1.00	39992370	3295	75.45	12140	12190	12060	15650	8430	12040	12137.28	0.33	0	87	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1405	10.12	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
155	20231103	150622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	120	2	1.00	34715780	2861	65.51	12140	12190	12060	15650	8430	12040	12134.14	0.33	0	64	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
156	20231103	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	100	2	0.83	33864710	2791	63.91	12140	12190	12060	15650	8430	12040	12133.54	0.33	0	34	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1403	10.11	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
157	20231103	130623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	80	2	0.66	33415710	2754	63.06	12140	12190	12060	15650	8430	12040	12133.52	0.33	0	10	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1401	10.09	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
158	20231103	120623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	50	2	0.42	28937440	2384	54.59	12140	12190	12060	15650	8430	12040	12138.19	0.33	0	-5	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1397	10.07	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
159	20231103	110627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	80	2	0.66	21513890	1770	40.53	12140	12190	12110	15650	8430	12040	12154.74	0.33	0	-11	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1401	10.09	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
160	20231103	100615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	70	2	0.58	12632030	1038	23.77	12140	12190	12110	15650	8430	12040	12169.59	0.33	0	-108	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1400	10.08	2.07	12	0.01	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
161	20231103	090618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	100	2	0.83	97120	8	0.18	12140	12140	12140	15650	8430	12040	12140.00	0.33	0	0	12273	12156	12083	11966	11893	12120	11930	58	3610	500	8660	10	1	11558200	1403	10.11	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.23	N	094280	500	57 억		38036	N	N	0	N	00	N
162	20231102	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	20	2	0.17	52371700	4321	99.11	12150	12200	12010	15620	8420	12020	12120.27	0.33	0	-570	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1392	10.02	2.06	12	0.04	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
163	20231102	150625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	90	2	0.75	42183200	3477	79.75	12150	12200	12010	15620	8420	12020	12132.07	0.33	0	-425	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1400	10.08	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
164	20231102	140613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	100	2	0.83	41650310	3433	78.74	12150	12200	12010	15620	8420	12020	12132.34	0.33	0	-437	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1401	10.09	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
165	20231102	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	100	2	0.83	40341360	3325	76.26	12150	12200	12010	15620	8420	12020	12132.74	0.33	0	-437	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1401	10.09	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
166	20231102	120615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	80	2	0.67	39627630	3266	74.91	12150	12200	12010	15620	8420	12020	12133.38	0.33	0	-457	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1399	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
167	20231102	110616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	80	2	0.67	36880980	3039	69.70	12150	12200	12010	15620	8420	12020	12135.89	0.33	0	-457	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1399	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
168	20231102	100617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	60	2	0.50	9914140	820	18.81	12150	12150	12010	15620	8420	12020	12090.41	0.33	0	34	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1396	10.06	2.07	12	0.01	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
169	20231102	090621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	120	2	1.00	230460	19	0.44	12150	12150	12030	15620	8420	12020	12129.47	0.33	0	-15	12193	12106	12053	11966	11913	12080	11940	58	3600	500	8650	10	1	11558200	1403	10.11	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.22	11860	20230726	2.36	15410	-21.22	20230209	11860	2.36	20230726	15410	-21.22	20230209	11860	2.36	20230726	0.24	N	094280	500	57 억		38610	N	N	0	N	00	N
170	20231101	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	20	2	0.17	52442950	4360	112.31	12140	12140	12000	15600	8400	12000	12028.20	0.33	0	382	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1389	10.01	2.06	12	0.04	1201.00	5843.00	15410	20230209	-22.00	11860	20230726	1.35	15410	-22.00	20230209	11860	1.35	20230726	15410	-22.00	20230209	11860	1.35	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
171	20231101	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	30	2	0.25	42770710	3556	91.60	12140	12140	12000	15600	8400	12000	12027.76	0.33	0	308	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.03	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
172	20231101	140609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	30	2	0.25	36705430	3053	78.65	12140	12140	12000	15600	8400	12000	12022.74	0.33	0	48	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.03	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
173	20231101	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	50	2	0.42	35118200	2921	75.24	12140	12140	12000	15600	8400	12000	12022.66	0.33	0	31	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1393	10.03	2.06	12	0.03	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
174	20231101	120629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	40	2	0.33	31769540	2643	68.08	12140	12140	12000	15600	8400	12000	12020.26	0.33	0	20	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1392	10.02	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
175	20231101	110631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	30	2	0.25	30854750	2567	66.13	12140	12140	12000	15600	8400	12000	12019.77	0.33	0	20	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
176	20231101	100623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	20	2	0.17	13232120	1099	28.31	12140	12140	12010	15600	8400	12000	12040.15	0.33	0	10	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1389	10.01	2.06	12	0.01	1201.00	5843.00	15410	20230209	-22.00	11860	20230726	1.35	15410	-22.00	20230209	11860	1.35	20230726	15410	-22.00	20230209	11860	1.35	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N
177	20231101	090624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12010	10	2	0.08	697880	58	1.49	12140	12140	12010	15600	8400	12000	12032.41	0.33	0	48	12193	12096	12023	11926	11853	12060	11890	58	3600	500	8640	10	1	11558200	1388	10.00	2.06	12	0.00	1201.00	5843.00	15410	20230209	-22.06	11860	20230726	1.26	15410	-22.06	20230209	11860	1.26	20230726	15410	-22.06	20230209	11860	1.26	20230726	0.24	N	094280	500	57 억		38218	N	N	0	N	00	N