KissMeData/037270/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	160452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	-10	5	-0.23	487916295	113018	88.01	4310	4355	4290	5600	3020	4310	4317.27	2.31	0	14748	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2727	23.37	1.91	12	0.18	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	7250	-40.69	20230517	3950	8.86	20231020	7250	-40.69	20230517	3950	8.86	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
3	20231130	150453	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4315	5	2	0.12	427874315	99071	77.15	4310	4355	4290	5600	3020	4310	4318.87	2.31	0	10401	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2737	23.45	1.92	12	0.16	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	7250	-40.48	20230517	3950	9.24	20231020	7250	-40.48	20230517	3950	9.24	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
4	20231130	140450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4330	20	2	0.46	357576350	82778	64.46	4310	4355	4290	5600	3020	4310	4319.70	2.31	0	7931	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2746	23.53	1.93	12	0.13	184.00	2248.00	7250	20230517	-40.28	3950	20231020	9.62	7250	-40.28	20230517	3950	9.62	20231020	7250	-40.28	20230517	3950	9.62	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
5	20231130	130449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4340	30	2	0.70	323629625	74940	58.36	4310	4355	4290	5600	3020	4310	4318.52	2.31	0	5269	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2753	23.59	1.93	12	0.12	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	7250	-40.14	20230517	3950	9.87	20231020	7250	-40.14	20230517	3950	9.87	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
6	20231130	120458	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4355	45	2	1.04	296802780	68744	53.53	4310	4355	4290	5600	3020	4310	4317.51	2.31	0	2409	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2762	23.67	1.94	12	0.11	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	7250	-39.93	20230517	3950	10.25	20231020	7250	-39.93	20230517	3950	10.25	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
7	20231130	110453	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4320	10	2	0.23	164108010	38130	29.69	4310	4345	4290	5600	3020	4310	4303.91	2.31	0	-3929	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2740	23.48	1.92	12	0.06	184.00	2248.00	7250	20230517	-40.41	3950	20231020	9.37	7250	-40.41	20230517	3950	9.37	20231020	7250	-40.41	20230517	3950	9.37	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
8	20231130	100449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4310	0	3	0.00	86739095	20135	15.68	4310	4345	4295	5600	3020	4310	4307.88	2.31	0	-3727	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2734	23.42	1.92	12	0.03	184.00	2248.00	7250	20230517	-40.55	3950	20231020	9.11	7250	-40.55	20230517	3950	9.11	20231020	7250	-40.55	20230517	3950	9.11	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
9	20231130	090451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4340	30	2	0.70	1250900	290	0.23	4310	4345	4310	5600	3020	4310	4313.45	2.31	0	-1	4426	4367	4331	4272	4236	4350	4255	323	1290	500	3180	5	1	63429410	2753	23.59	1.93	12	0.00	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	7250	-40.14	20230517	3950	9.87	20231020	7250	-40.14	20230517	3950	9.87	20231020	2.83	N	037270	500	323 억		1464701	N	N	0	N	00	N
10	20231129	160448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4310	-55	5	-1.26	548704035	126945	77.01	4325	4390	4295	5670	3060	4365	4322.45	2.31	0	-1842	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2734	23.42	1.92	12	0.20	184.00	2248.00	7250	20230517	-40.55	3950	20231020	9.11	7250	-40.55	20230517	3950	9.11	20231020	7250	-40.55	20230517	3950	9.11	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
11	20231129	150451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4315	-50	5	-1.15	496134280	114760	69.62	4325	4390	4295	5670	3060	4365	4323.23	2.31	0	-3075	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2737	23.45	1.92	12	0.18	184.00	2248.00	7250	20230517	-40.48	3950	20231020	9.24	7250	-40.48	20230517	3950	9.24	20231020	7250	-40.48	20230517	3950	9.24	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
12	20231129	140450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4350	-15	5	-0.34	385708120	89205	54.12	4325	4390	4295	5670	3060	4365	4323.84	2.31	0	3614	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2759	23.64	1.94	12	0.14	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	7250	-40.00	20230517	3950	10.13	20231020	7250	-40.00	20230517	3950	10.13	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
13	20231129	130452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4350	-15	5	-0.34	349972435	80979	49.13	4325	4390	4295	5670	3060	4365	4321.77	2.31	0	6543	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2759	23.64	1.94	12	0.13	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	7250	-40.00	20230517	3950	10.13	20231020	7250	-40.00	20230517	3950	10.13	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
14	20231129	120452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4350	-15	5	-0.34	304388885	70465	42.75	4325	4390	4295	5670	3060	4365	4319.72	2.31	0	7894	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2759	23.64	1.94	12	0.11	184.00	2248.00	7250	20230517	-40.00	3950	20231020	10.13	7250	-40.00	20230517	3950	10.13	20231020	7250	-40.00	20230517	3950	10.13	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
15	20231129	110451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4345	-20	5	-0.46	269505910	62436	37.88	4325	4390	4295	5670	3060	4365	4316.51	2.31	0	9376	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2756	23.61	1.93	12	0.10	184.00	2248.00	7250	20230517	-40.07	3950	20231020	10.00	7250	-40.07	20230517	3950	10.00	20231020	7250	-40.07	20230517	3950	10.00	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
16	20231129	100449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4320	-45	5	-1.03	231146785	53587	32.51	4325	4390	4295	5670	3060	4365	4313.49	2.31	0	11324	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2740	23.48	1.92	12	0.08	184.00	2248.00	7250	20230517	-40.41	3950	20231020	9.37	7250	-40.41	20230517	3950	9.37	20231020	7250	-40.41	20230517	3950	9.37	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
17	20231129	090447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4365	0	3	0.00	11389910	2624	1.59	4325	4365	4325	5670	3060	4365	4340.67	2.31	0	-144	4475	4420	4380	4325	4285	4400	4305	323	1305	500	3230	5	1	63429410	2769	23.72	1.94	12	0.00	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	7250	-39.79	20230517	3950	10.51	20231020	7250	-39.79	20230517	3950	10.51	20231020	2.90	N	037270	500	323 억		1464489	N	N	0	N	00	N
18	20231128	160449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4365	-50	5	-1.13	715395215	163503	53.20	4400	4435	4340	5730	3095	4415	4375.48	2.35	0	-29661	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2769	23.72	1.94	12	0.26	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	7250	-39.79	20230517	3950	10.51	20231020	7250	-39.79	20230517	3950	10.51	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
19	20231128	150420	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4360	-55	5	-1.25	653499040	149300	48.58	4400	4435	4340	5730	3095	4415	4377.09	2.35	0	-25840	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2766	23.70	1.94	12	0.24	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	7250	-39.86	20230517	3950	10.38	20231020	7250	-39.86	20230517	3950	10.38	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
20	20231128	140448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4360	-55	5	-1.25	538183965	122767	39.94	4400	4435	4345	5730	3095	4415	4383.78	2.35	0	-22995	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2766	23.70	1.94	12	0.19	184.00	2248.00	7250	20230517	-39.86	3950	20231020	10.38	7250	-39.86	20230517	3950	10.38	20231020	7250	-39.86	20230517	3950	10.38	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
21	20231128	130446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4370	-45	5	-1.02	453211550	103262	33.60	4400	4435	4345	5730	3095	4415	4388.95	2.35	0	-18150	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2772	23.75	1.94	12	0.16	184.00	2248.00	7250	20230517	-39.72	3950	20231020	10.63	7250	-39.72	20230517	3950	10.63	20231020	7250	-39.72	20230517	3950	10.63	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
22	20231128	120447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4375	-40	5	-0.91	413135130	94107	30.62	4400	4435	4345	5730	3095	4415	4390.06	2.35	0	-16440	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2775	23.78	1.95	12	0.15	184.00	2248.00	7250	20230517	-39.66	3950	20231020	10.76	7250	-39.66	20230517	3950	10.76	20231020	7250	-39.66	20230517	3950	10.76	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
23	20231128	110447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4395	-20	5	-0.45	275050550	62529	20.34	4400	4435	4375	5730	3095	4415	4398.77	2.35	0	-21138	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2788	23.89	1.96	12	0.10	184.00	2248.00	7250	20230517	-39.38	3950	20231020	11.27	7250	-39.38	20230517	3950	11.27	20231020	7250	-39.38	20230517	3950	11.27	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
24	20231128	100448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	-15	5	-0.34	182621545	41450	13.49	4400	4435	4385	5730	3095	4415	4405.83	2.35	0	-20232	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2791	23.91	1.96	12	0.07	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	7250	-39.31	20230517	3950	11.39	20231020	7250	-39.31	20230517	3950	11.39	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
25	20231128	090445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4430	15	2	0.34	21704585	4926	1.60	4400	4435	4385	5730	3095	4415	4406.13	2.35	0	142	4648	4531	4458	4341	4268	4495	4305	323	1315	500	3260	5	1	63429410	2810	24.08	1.97	12	0.01	184.00	2248.00	7250	20230517	-38.90	3950	20231020	12.15	7250	-38.90	20230517	3950	12.15	20231020	7250	-38.90	20230517	3950	12.15	20231020	2.85	N	037270	500	323 억		1490484	N	N	0	N	00	N
26	20231127	160447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	-90	5	-2.00	1366629320	306273	174.37	4505	4575	4385	5850	3155	4505	4462.17	2.36	0	-5132	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2800	23.99	1.96	12	0.48	184.00	2248.00	7250	20230517	-39.10	3950	20231020	11.77	7250	-39.10	20230517	3950	11.77	20231020	7250	-39.10	20230517	3950	11.77	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
27	20231127	150445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4420	-85	5	-1.89	1268563905	284018	161.70	4505	4575	4385	5850	3155	4505	4466.48	2.36	0	-7130	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2804	24.02	1.97	12	0.45	184.00	2248.00	7250	20230517	-39.03	3950	20231020	11.90	7250	-39.03	20230517	3950	11.90	20231020	7250	-39.03	20230517	3950	11.90	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
28	20231127	140450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4455	-50	5	-1.11	1048080380	234006	133.22	4505	4575	4405	5850	3155	4505	4478.85	2.36	0	-12436	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2826	24.21	1.98	12	0.37	184.00	2248.00	7250	20230517	-38.55	3950	20231020	12.78	7250	-38.55	20230517	3950	12.78	20231020	7250	-38.55	20230517	3950	12.78	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
29	20231127	130447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4435	-70	5	-1.55	971606080	216743	123.39	4505	4575	4410	5850	3155	4505	4482.75	2.36	0	-6906	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2813	24.10	1.97	12	0.34	184.00	2248.00	7250	20230517	-38.83	3950	20231020	12.28	7250	-38.83	20230517	3950	12.28	20231020	7250	-38.83	20230517	3950	12.28	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
30	20231127	120448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4500	-5	5	-0.11	788717900	175616	99.98	4505	4575	4430	5850	3155	4505	4491.15	2.36	0	-5782	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2854	24.46	2.00	12	0.28	184.00	2248.00	7250	20230517	-37.93	3950	20231020	13.92	7250	-37.93	20230517	3950	13.92	20231020	7250	-37.93	20230517	3950	13.92	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
31	20231127	110441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4520	15	2	0.33	711746390	158512	90.24	4505	4575	4430	5850	3155	4505	4490.17	2.36	0	-425	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2867	24.57	2.01	12	0.25	184.00	2248.00	7250	20230517	-37.66	3950	20231020	14.43	7250	-37.66	20230517	3950	14.43	20231020	7250	-37.66	20230517	3950	14.43	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
32	20231127	100440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4505	0	3	0.00	461038725	103202	58.75	4505	4510	4430	5850	3155	4505	4467.32	2.36	0	8466	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2857	24.48	2.00	12	0.16	184.00	2248.00	7250	20230517	-37.86	3950	20231020	14.05	7250	-37.86	20230517	3950	14.05	20231020	7250	-37.86	20230517	3950	14.05	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
33	20231127	090442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4480	-25	5	-0.55	82291945	18287	10.41	4505	4510	4480	5850	3155	4505	4500.01	2.36	0	-8538	4648	4576	4528	4456	4408	4552	4432	323	1345	500	3330	5	1	63429410	2842	24.35	1.99	12	0.03	184.00	2248.00	7250	20230517	-38.21	3950	20231020	13.42	7250	-38.21	20230517	3950	13.42	20231020	7250	-38.21	20230517	3950	13.42	20231020	2.86	N	037270	500	323 억		1496437	N	N	0	N	00	N
34	20231124	160437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4505	-65	5	-1.42	781740865	172404	57.74	4570	4600	4480	5940	3200	4570	4534.66	2.45	0	-55334	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2857	24.48	2.00	12	0.27	184.00	2248.00	7250	20230517	-37.86	3950	20231020	14.05	7250	-37.86	20230517	3950	14.05	20231020	7250	-37.86	20230517	3950	14.05	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
35	20231124	150443	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4515	-55	5	-1.20	681584025	150176	50.30	4570	4600	4480	5940	3200	4570	4538.57	2.45	0	-53270	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2864	24.54	2.01	12	0.24	184.00	2248.00	7250	20230517	-37.72	3950	20231020	14.30	7250	-37.72	20230517	3950	14.30	20231020	7250	-37.72	20230517	3950	14.30	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
36	20231124	140445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4525	-45	5	-0.98	640601895	141093	47.26	4570	4600	4480	5940	3200	4570	4540.28	2.45	0	-46785	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2870	24.59	2.01	12	0.22	184.00	2248.00	7250	20230517	-37.59	3950	20231020	14.56	7250	-37.59	20230517	3950	14.56	20231020	7250	-37.59	20230517	3950	14.56	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
37	20231124	130442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4525	-45	5	-0.98	571100700	125679	42.09	4570	4600	4480	5940	3200	4570	4544.12	2.45	0	-41438	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2870	24.59	2.01	12	0.20	184.00	2248.00	7250	20230517	-37.59	3950	20231020	14.56	7250	-37.59	20230517	3950	14.56	20231020	7250	-37.59	20230517	3950	14.56	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
38	20231124	120445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	-30	5	-0.66	540010155	118824	39.80	4570	4600	4480	5940	3200	4570	4544.62	2.45	0	-37166	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2880	24.67	2.02	12	0.19	184.00	2248.00	7250	20230517	-37.38	3950	20231020	14.94	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3950	14.94	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
39	20231124	110443	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4535	-35	5	-0.77	478794025	105306	35.27	4570	4600	4480	5940	3200	4570	4546.69	2.45	0	-31389	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2877	24.65	2.02	12	0.17	184.00	2248.00	7250	20230517	-37.45	3950	20231020	14.81	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3950	14.81	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
40	20231124	100441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4590	20	2	0.44	272184560	59825	20.04	4570	4600	4510	5940	3200	4570	4549.68	2.45	0	-22234	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2911	24.95	2.04	12	0.09	184.00	2248.00	7250	20230517	-36.69	3950	20231020	16.20	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3950	16.20	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
41	20231124	090442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	-30	5	-0.66	97403360	21371	7.16	4570	4570	4530	5940	3200	4570	4557.73	2.45	0	-15192	4696	4632	4526	4462	4356	4665	4495	323	1370	500	3380	5	1	63429410	2880	24.67	2.02	12	0.03	184.00	2248.00	7250	20230517	-37.38	3950	20231020	14.94	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3950	14.94	20231020	2.81	N	037270	500	323 억		1555470	N	N	0	N	00	N
42	20231123	160436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4570	160	2	3.63	1344447950	296659	177.19	4460	4590	4420	5730	3090	4410	4531.83	2.48	0	-22158	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2899	24.84	2.03	12	0.47	184.00	2248.00	7250	20230517	-36.97	3950	20231020	15.70	7250	-36.97	20230517	3950	15.70	20231020	7250	-36.97	20230517	3950	15.70	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
43	20231123	150452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4550	140	2	3.17	1245664530	274999	164.25	4460	4590	4420	5730	3090	4410	4529.71	2.48	0	-19348	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2886	24.73	2.02	12	0.43	184.00	2248.00	7250	20230517	-37.24	3950	20231020	15.19	7250	-37.24	20230517	3950	15.19	20231020	7250	-37.24	20230517	3950	15.19	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
44	20231123	140446	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4555	145	2	3.29	1118537485	247076	147.58	4460	4590	4420	5730	3090	4410	4527.11	2.48	0	-11550	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2889	24.76	2.03	12	0.39	184.00	2248.00	7250	20230517	-37.17	3950	20231020	15.32	7250	-37.17	20230517	3950	15.32	20231020	7250	-37.17	20230517	3950	15.32	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
45	20231123	130447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4545	135	2	3.06	824341115	182703	109.13	4460	4555	4420	5730	3090	4410	4511.93	2.48	0	-5694	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2883	24.70	2.02	12	0.29	184.00	2248.00	7250	20230517	-37.31	3950	20231020	15.06	7250	-37.31	20230517	3950	15.06	20231020	7250	-37.31	20230517	3950	15.06	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
46	20231123	120442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4530	120	2	2.72	681489795	151203	90.31	4460	4555	4420	5730	3090	4410	4507.13	2.48	0	3525	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2873	24.62	2.02	12	0.24	184.00	2248.00	7250	20230517	-37.52	3950	20231020	14.68	7250	-37.52	20230517	3950	14.68	20231020	7250	-37.52	20230517	3950	14.68	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
47	20231123	110451	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4545	135	2	3.06	590831280	131223	78.38	4460	4555	4420	5730	3090	4410	4502.51	2.48	0	5080	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2883	24.70	2.02	12	0.21	184.00	2248.00	7250	20230517	-37.31	3950	20231020	15.06	7250	-37.31	20230517	3950	15.06	20231020	7250	-37.31	20230517	3950	15.06	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
48	20231123	100443	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4525	115	2	2.61	333274510	74460	44.47	4460	4530	4420	5730	3090	4410	4475.90	2.48	0	15801	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2870	24.59	2.01	12	0.12	184.00	2248.00	7250	20230517	-37.59	3950	20231020	14.56	7250	-37.59	20230517	3950	14.56	20231020	7250	-37.59	20230517	3950	14.56	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
49	20231123	090439	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4445	35	2	0.79	20561915	4628	2.76	4460	4460	4420	5730	3090	4410	4443.07	2.48	0	-1799	4533	4471	4408	4346	4283	4440	4315	323	1320	500	3260	5	1	63429410	2819	24.16	1.98	12	0.01	184.00	2248.00	7250	20230517	-38.69	3950	20231020	12.53	7250	-38.69	20230517	3950	12.53	20231020	7250	-38.69	20230517	3950	12.53	20231020	2.78	N	037270	500	323 억		1574648	N	N	0	N	00	N
50	20231122	160427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4410	-30	5	-0.68	733721155	166777	42.81	4470	4470	4345	5770	3110	4440	4399.39	2.51	0	-17414	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2797	23.97	1.96	12	0.26	184.00	2248.00	7250	20230517	-39.17	3950	20231020	11.65	7250	-39.17	20230517	3950	11.65	20231020	7250	-39.17	20230517	3950	11.65	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
51	20231122	150436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	-15	5	-0.34	671942965	152808	39.23	4470	4470	4345	5770	3110	4440	4397.29	2.51	0	-18395	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2807	24.05	1.97	12	0.24	184.00	2248.00	7250	20230517	-38.97	3950	20231020	12.03	7250	-38.97	20230517	3950	12.03	20231020	7250	-38.97	20230517	3950	12.03	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
52	20231122	140429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	-15	5	-0.34	595426275	135545	34.80	4470	4470	4345	5770	3110	4440	4392.81	2.51	0	-17994	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2807	24.05	1.97	12	0.21	184.00	2248.00	7250	20230517	-38.97	3950	20231020	12.03	7250	-38.97	20230517	3950	12.03	20231020	7250	-38.97	20230517	3950	12.03	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
53	20231122	130445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4440	0	3	0.00	540483535	123113	31.60	4470	4470	4345	5770	3110	4440	4390.12	2.51	0	-19090	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2816	24.13	1.98	12	0.19	184.00	2248.00	7250	20230517	-38.76	3950	20231020	12.41	7250	-38.76	20230517	3950	12.41	20231020	7250	-38.76	20230517	3950	12.41	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
54	20231122	120447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4385	-55	5	-1.24	483533905	110227	28.30	4470	4470	4345	5770	3110	4440	4386.69	2.51	0	-17763	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2781	23.83	1.95	12	0.17	184.00	2248.00	7250	20230517	-39.52	3950	20231020	11.01	7250	-39.52	20230517	3950	11.01	20231020	7250	-39.52	20230517	3950	11.01	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
55	20231122	110504	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4355	-85	5	-1.91	447435185	101965	26.18	4470	4470	4345	5770	3110	4440	4388.10	2.51	0	-18325	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2762	23.67	1.94	12	0.16	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	7250	-39.93	20230517	3950	10.25	20231020	7250	-39.93	20230517	3950	10.25	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
56	20231122	100452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4390	-50	5	-1.13	198714615	44990	11.55	4470	4470	4355	5770	3110	4440	4416.84	2.51	0	-14969	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2785	23.86	1.95	12	0.07	184.00	2248.00	7250	20230517	-39.45	3950	20231020	11.14	7250	-39.45	20230517	3950	11.14	20231020	7250	-39.45	20230517	3950	11.14	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
57	20231122	090429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4435	-5	5	-0.11	42020720	9498	2.44	4470	4470	4355	5770	3110	4440	4424.08	2.51	0	-4512	4556	4497	4396	4337	4236	4527	4367	323	1330	500	3280	5	1	63429410	2813	24.10	1.97	12	0.01	184.00	2248.00	7250	20230517	-38.83	3950	20231020	12.28	7250	-38.83	20230517	3950	12.28	20231020	7250	-38.83	20230517	3950	12.28	20231020	2.78	N	037270	500	323 억		1591919	N	N	0	N	00	N
58	20231121	160432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4440	185	2	4.35	1704044320	387146	62.34	4300	4455	4295	5530	2980	4255	4401.52	2.38	0	81281	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2816	24.13	1.98	12	0.61	184.00	2248.00	7250	20230517	-38.76	3950	20231020	12.41	7250	-38.76	20230517	3950	12.41	20231020	7250	-38.76	20230517	3950	12.41	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
59	20231121	150434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4440	185	2	4.35	1644485115	373721	60.18	4300	4455	4295	5530	2980	4255	4400.30	2.38	0	79572	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2816	24.13	1.98	12	0.59	184.00	2248.00	7250	20230517	-38.76	3950	20231020	12.41	7250	-38.76	20230517	3950	12.41	20231020	7250	-38.76	20230517	3950	12.41	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
60	20231121	140427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4410	155	2	3.64	1369287740	311801	50.21	4300	4455	4295	5530	2980	4255	4391.54	2.38	0	79731	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2797	23.97	1.96	12	0.49	184.00	2248.00	7250	20230517	-39.17	3950	20231020	11.65	7250	-39.17	20230517	3950	11.65	20231020	7250	-39.17	20230517	3950	11.65	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
61	20231121	130426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	195	2	4.58	1194875470	272363	43.86	4300	4455	4295	5530	2980	4255	4387.07	2.38	0	77543	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2823	24.18	1.98	12	0.43	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	7250	-38.62	20230517	3950	12.66	20231020	7250	-38.62	20230517	3950	12.66	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
62	20231121	120425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	160	2	3.76	1027141325	234507	37.76	4300	4445	4295	5530	2980	4255	4380.00	2.38	0	67273	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2800	23.99	1.96	12	0.37	184.00	2248.00	7250	20230517	-39.10	3950	20231020	11.77	7250	-39.10	20230517	3950	11.77	20231020	7250	-39.10	20230517	3950	11.77	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
63	20231121	110425	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4440	185	2	4.35	855155370	195600	31.50	4300	4440	4295	5530	2980	4255	4371.96	2.38	0	66381	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2816	24.13	1.98	12	0.31	184.00	2248.00	7250	20230517	-38.76	3950	20231020	12.41	7250	-38.76	20230517	3950	12.41	20231020	7250	-38.76	20230517	3950	12.41	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
64	20231121	100416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4380	125	2	2.94	459543255	105957	17.06	4300	4380	4295	5530	2980	4255	4337.07	2.38	0	27888	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2778	23.80	1.95	12	0.17	184.00	2248.00	7250	20230517	-39.59	3950	20231020	10.89	7250	-39.59	20230517	3950	10.89	20231020	7250	-39.59	20230517	3950	10.89	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
65	20231121	090421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	45	2	1.06	78095000	18082	2.91	4300	4350	4295	5530	2980	4255	4318.94	2.38	0	2054	4625	4440	4285	4100	3945	4532	4192	323	1275	500	3140	5	1	63429410	2727	23.37	1.91	12	0.03	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	7250	-40.69	20230517	3950	8.86	20231020	7250	-40.69	20230517	3950	8.86	20231020	2.84	N	037270	500	323 억		1507548	N	N	296	N	00	N
66	20231120	160423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	125	2	3.03	2672991865	618502	124.14	4130	4470	4130	5360	2895	4130	4321.76	2.26	0	72704	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2699	23.12	1.89	12	0.98	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	7250	-41.31	20230517	3950	7.72	20231020	7250	-41.31	20230517	3950	7.72	20231020	2.86	N	037270	500	323 억		1431758	N	N	296	N	00	N
67	20231120	150426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	135	2	3.27	2543781545	588191	118.05	4130	4470	4130	5360	2895	4130	4324.75	2.26	0	51929	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2705	23.18	1.90	12	0.93	184.00	2248.00	7250	20230517	-41.17	3950	20231020	7.97	7250	-41.17	20230517	3950	7.97	20231020	7250	-41.17	20230517	3950	7.97	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
68	20231120	140426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	165	2	4.00	2331711370	538620	108.10	4130	4470	4130	5360	2895	4130	4329.05	2.26	0	36550	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2724	23.34	1.91	12	0.85	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	7250	-40.76	20230517	3950	8.73	20231020	7250	-40.76	20230517	3950	8.73	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
69	20231120	130424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4305	175	2	4.24	2242460815	517855	103.94	4130	4470	4130	5360	2895	4130	4330.29	2.26	0	27670	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2731	23.40	1.92	12	0.82	184.00	2248.00	7250	20230517	-40.62	3950	20231020	8.99	7250	-40.62	20230517	3950	8.99	20231020	7250	-40.62	20230517	3950	8.99	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
70	20231120	120423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4295	165	2	4.00	2157724205	498130	99.98	4130	4470	4130	5360	2895	4130	4331.65	2.26	0	25347	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2724	23.34	1.91	12	0.79	184.00	2248.00	7250	20230517	-40.76	3950	20231020	8.73	7250	-40.76	20230517	3950	8.73	20231020	7250	-40.76	20230517	3950	8.73	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
71	20231120	110422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4290	160	2	3.87	2063638615	476212	95.58	4130	4470	4130	5360	2895	4130	4333.45	2.26	0	19444	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2721	23.32	1.91	12	0.75	184.00	2248.00	7250	20230517	-40.83	3950	20231020	8.61	7250	-40.83	20230517	3950	8.61	20231020	7250	-40.83	20230517	3950	8.61	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
72	20231120	100422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	120	2	2.91	301962315	71691	14.39	4130	4255	4130	5360	2895	4130	4212.00	2.26	0	29263	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2696	23.10	1.89	12	0.11	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	7250	-41.38	20230517	3950	7.59	20231020	7250	-41.38	20230517	3950	7.59	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
73	20231120	090424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	5	2	0.12	10755365	2604	0.52	4130	4135	4130	5360	2895	4130	4130.32	2.26	0	-513	4463	4296	4198	4031	3933	4247	3982	323	1230	500	3050	5	1	63429410	2623	22.47	1.84	12	0.00	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	7250	-42.97	20230517	3950	4.68	20231020	7250	-42.97	20230517	3950	4.68	20231020	2.86	N	037270	500	323 억		1431758	N	N	0	N	00	N
74	20231117	160433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4130	-225	5	-5.17	2065934855	495907	241.04	4355	4365	4100	5660	3050	4355	4166.03	2.50	0	-146918	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2620	22.45	1.84	12	0.78	184.00	2248.00	7250	20230517	-43.03	3950	20231020	4.56	7250	-43.03	20230517	3950	4.56	20231020	7250	-43.03	20230517	3950	4.56	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
75	20231117	150435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4110	-245	5	-5.63	1981289170	475373	231.06	4355	4365	4100	5660	3050	4355	4167.86	2.50	0	-143314	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2607	22.34	1.83	12	0.75	184.00	2248.00	7250	20230517	-43.31	3950	20231020	4.05	7250	-43.31	20230517	3950	4.05	20231020	7250	-43.31	20230517	3950	4.05	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
76	20231117	140435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4140	-215	5	-4.94	1425229500	340142	165.33	4355	4365	4105	5660	3050	4355	4190.10	2.50	0	-113285	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2626	22.50	1.84	12	0.54	184.00	2248.00	7250	20230517	-42.90	3950	20231020	4.81	7250	-42.90	20230517	3950	4.81	20231020	7250	-42.90	20230517	3950	4.81	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
77	20231117	130432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4160	-195	5	-4.48	1281280060	305439	148.46	4355	4365	4105	5660	3050	4355	4194.88	2.50	0	-100693	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2639	22.61	1.85	12	0.48	184.00	2248.00	7250	20230517	-42.62	3950	20231020	5.32	7250	-42.62	20230517	3950	5.32	20231020	7250	-42.62	20230517	3950	5.32	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
78	20231117	120432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-165	5	-3.79	1004162880	238740	116.04	4355	4365	4135	5660	3050	4355	4206.09	2.50	0	-86418	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2658	22.77	1.86	12	0.38	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	7250	-42.21	20230517	3950	6.08	20231020	7250	-42.21	20230517	3950	6.08	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
79	20231117	110435	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	-200	5	-4.59	912357125	216742	105.35	4355	4365	4135	5660	3050	4355	4209.42	2.50	0	-75350	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2635	22.58	1.85	12	0.34	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	7250	-42.69	20230517	3950	5.19	20231020	7250	-42.69	20230517	3950	5.19	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
80	20231117	100434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-125	5	-2.87	447494455	105405	51.23	4355	4365	4185	5660	3050	4355	4245.48	2.50	0	-33193	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2683	22.99	1.88	12	0.17	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	7250	-41.66	20230517	3950	7.09	20231020	7250	-41.66	20230517	3950	7.09	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
81	20231117	090434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4325	-30	5	-0.69	32092520	7405	3.60	4355	4365	4300	5660	3050	4355	4333.90	2.50	0	-5516	4488	4421	4378	4311	4268	4400	4290	323	1305	500	3220	5	1	63429410	2743	23.51	1.92	12	0.01	184.00	2248.00	7250	20230517	-40.34	3950	20231020	9.49	7250	-40.34	20230517	3950	9.49	20231020	7250	-40.34	20230517	3950	9.49	20231020	2.90	N	037270	500	323 억		1583401	N	N	27	N	00	N
82	20231116	160432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4365	-35	5	-0.80	857378600	195105	59.96	4400	4445	4335	5720	3080	4400	4394.45	2.54	0	-30667	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2769	23.72	1.94	12	0.31	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	7250	-39.79	20230517	3950	10.51	20231020	7250	-39.79	20230517	3950	10.51	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
83	20231116	150432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	0	3	0.00	682328175	155058	47.65	4400	4445	4335	5720	3080	4400	4400.47	2.54	0	-24713	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2791	23.91	1.96	12	0.24	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	7250	-39.31	20230517	3950	11.39	20231020	7250	-39.31	20230517	3950	11.39	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
84	20231116	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4420	20	2	0.45	453134470	102879	31.62	4400	4445	4335	5720	3080	4400	4404.54	2.54	0	-13776	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2804	24.02	1.97	12	0.16	184.00	2248.00	7250	20230517	-39.03	3950	20231020	11.90	7250	-39.03	20230517	3950	11.90	20231020	7250	-39.03	20230517	3950	11.90	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
85	20231116	130431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	25	2	0.57	386739790	87829	26.99	4400	4445	4335	5720	3080	4400	4403.33	2.54	0	-11887	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2807	24.05	1.97	12	0.14	184.00	2248.00	7250	20230517	-38.97	3950	20231020	12.03	7250	-38.97	20230517	3950	12.03	20231020	7250	-38.97	20230517	3950	12.03	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
86	20231116	120433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	15	2	0.34	307545860	69909	21.48	4400	4445	4335	5720	3080	4400	4399.23	2.54	0	-7029	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2800	23.99	1.96	12	0.11	184.00	2248.00	7250	20230517	-39.10	3950	20231020	11.77	7250	-39.10	20230517	3950	11.77	20231020	7250	-39.10	20230517	3950	11.77	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
87	20231116	110430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	25	2	0.57	215825675	49187	15.12	4400	4430	4335	5720	3080	4400	4387.85	2.54	0	-9502	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2807	24.05	1.97	12	0.08	184.00	2248.00	7250	20230517	-38.97	3950	20231020	12.03	7250	-38.97	20230517	3950	12.03	20231020	7250	-38.97	20230517	3950	12.03	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
88	20231116	100430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4340	-60	5	-1.36	34514590	7885	2.42	4400	4405	4340	5720	3080	4400	4377.10	2.54	0	-2945	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2753	23.59	1.93	12	0.01	184.00	2248.00	7250	20230517	-40.14	3950	20231020	9.87	7250	-40.14	20230517	3950	9.87	20231020	7250	-40.14	20230517	3950	9.87	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
89	20231116	090429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	2.54	0	0	4546	4472	4411	4337	4276	4442	4307	323	1320	500	3250	5	1	63429410	2791	23.91	1.96	12	0.00	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	7250	-39.31	20230517	3950	11.39	20231020	7250	-39.31	20230517	3950	11.39	20231020	2.91	N	037270	500	323 억		1612152	N	N	30	N	00	N
90	20231115	160405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	100	2	2.33	1409376745	318337	76.13	4410	4485	4350	5590	3010	4300	4427.38	2.45	0	53152	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2791	23.91	1.96	12	0.50	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	7250	-39.31	20230517	3950	11.39	20231020	7250	-39.31	20230517	3950	11.39	20231020	2.93	N	037270	500	323 억		1555345	N	N	30	N	00	N
91	20231115	150436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4395	95	2	2.21	1273102130	287343	68.72	4410	4485	4350	5590	3010	4300	4430.60	2.45	0	45536	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2788	23.89	1.96	12	0.45	184.00	2248.00	7250	20230517	-39.38	3950	20231020	11.27	7250	-39.38	20230517	3950	11.27	20231020	7250	-39.38	20230517	3950	11.27	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
92	20231115	140438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4465	165	2	3.84	912433335	205683	49.19	4410	4485	4370	5590	3010	4300	4436.11	2.45	0	32761	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2832	24.27	1.99	12	0.32	184.00	2248.00	7250	20230517	-38.41	3950	20231020	13.04	7250	-38.41	20230517	3950	13.04	20231020	7250	-38.41	20230517	3950	13.04	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
93	20231115	130437	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4475	175	2	4.07	810226700	182763	43.71	4410	4485	4370	5590	3010	4300	4433.21	2.45	0	23745	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2838	24.32	1.99	12	0.29	184.00	2248.00	7250	20230517	-38.28	3950	20231020	13.29	7250	-38.28	20230517	3950	13.29	20231020	7250	-38.28	20230517	3950	13.29	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
94	20231115	120438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4475	175	2	4.07	749603585	169209	40.47	4410	4480	4370	5590	3010	4300	4430.05	2.45	0	18693	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2838	24.32	1.99	12	0.27	184.00	2248.00	7250	20230517	-38.28	3950	20231020	13.29	7250	-38.28	20230517	3950	13.29	20231020	7250	-38.28	20230517	3950	13.29	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
95	20231115	110440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4470	170	2	3.95	669225110	151222	36.17	4410	4475	4370	5590	3010	4300	4425.45	2.45	0	13245	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2835	24.29	1.99	12	0.24	184.00	2248.00	7250	20230517	-38.34	3950	20231020	13.16	7250	-38.34	20230517	3950	13.16	20231020	7250	-38.34	20230517	3950	13.16	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
96	20231115	100439	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	115	2	2.67	472133445	106908	25.57	4410	4440	4370	5590	3010	4300	4416.26	2.45	0	7219	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2800	23.99	1.96	12	0.17	184.00	2248.00	7250	20230517	-39.10	3950	20231020	11.77	7250	-39.10	20230517	3950	11.77	20231020	7250	-39.10	20230517	3950	11.77	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
97	20231115	090433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4415	115	2	2.67	94800840	21562	5.16	4410	4425	4370	5590	3010	4300	4396.66	2.45	0	6982	4573	4436	4363	4226	4153	4400	4190	323	1290	500	3180	5	1	63429410	2800	23.99	1.96	12	0.03	184.00	2248.00	7250	20230517	-39.10	3950	20231020	11.77	7250	-39.10	20230517	3950	11.77	20231020	7250	-39.10	20230517	3950	11.77	20231020	2.93	N	037270	500	323 억		1555345	N	N	47512	N	00	N
98	20231114	160430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4300	-145	5	-3.26	1772352550	404934	70.65	4395	4500	4290	5770	3115	4445	4376.96	2.54	0	-70761	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2727	23.37	1.91	12	0.64	184.00	2248.00	7250	20230517	-40.69	3950	20231020	8.86	7250	-40.69	20230517	3950	8.86	20231020	7250	-40.69	20230517	3950	8.86	20231020	2.80	N	037270	500	323 억		1609058	N	N	47512	N	00	N
99	20231114	150431	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4320	-125	5	-2.81	1569468490	357769	62.42	4395	4500	4300	5770	3115	4445	4386.82	2.54	0	-70682	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2740	23.48	1.92	12	0.56	184.00	2248.00	7250	20230517	-40.41	3950	20231020	9.37	7250	-40.41	20230517	3950	9.37	20231020	7250	-40.41	20230517	3950	9.37	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
100	20231114	140430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4355	-90	5	-2.02	1196365485	271714	47.41	4395	4500	4340	5770	3115	4445	4403.03	2.54	0	-63440	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2762	23.67	1.94	12	0.43	184.00	2248.00	7250	20230517	-39.93	3950	20231020	10.25	7250	-39.93	20230517	3950	10.25	20231020	7250	-39.93	20230517	3950	10.25	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
101	20231114	130432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4365	-80	5	-1.80	935283015	211698	36.94	4395	4500	4355	5770	3115	4445	4418.01	2.54	0	-50502	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2769	23.72	1.94	12	0.33	184.00	2248.00	7250	20230517	-39.79	3950	20231020	10.51	7250	-39.79	20230517	3950	10.51	20231020	7250	-39.79	20230517	3950	10.51	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
102	20231114	120432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4385	-60	5	-1.35	780654880	176340	30.77	4395	4500	4385	5770	3115	4445	4426.99	2.54	0	-49320	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2781	23.83	1.95	12	0.28	184.00	2248.00	7250	20230517	-39.52	3950	20231020	11.01	7250	-39.52	20230517	3950	11.01	20231020	7250	-39.52	20230517	3950	11.01	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
103	20231114	110436	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4400	-45	5	-1.01	628592260	141767	24.74	4395	4500	4390	5770	3115	4445	4433.98	2.54	0	-41091	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2791	23.91	1.96	12	0.22	184.00	2248.00	7250	20230517	-39.31	3950	20231020	11.39	7250	-39.31	20230517	3950	11.39	20231020	7250	-39.31	20230517	3950	11.39	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
104	20231114	100432	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4430	-15	5	-0.34	432024940	97320	16.98	4395	4500	4390	5770	3115	4445	4439.22	2.54	0	-28900	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2810	24.08	1.97	12	0.15	184.00	2248.00	7250	20230517	-38.90	3950	20231020	12.15	7250	-38.90	20230517	3950	12.15	20231020	7250	-38.90	20230517	3950	12.15	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
105	20231114	090427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4445	0	3	0.00	95252160	21615	3.77	4395	4460	4390	5770	3115	4445	4406.76	2.54	0	2372	4951	4697	4571	4317	4191	4635	4255	323	1325	500	3280	5	1	63429410	2819	24.16	1.98	12	0.03	184.00	2248.00	7250	20230517	-38.69	3950	20231020	12.53	7250	-38.69	20230517	3950	12.53	20231020	7250	-38.69	20230517	3950	12.53	20231020	2.80	N	037270	500	323 억		1609058	N	N	57221	N	00	N
106	20231113	160426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4445	-365	5	-7.59	2613487165	569475	61.32	4810	4825	4445	6250	3370	4810	4589.42	2.75	0	-141684	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2819	24.16	1.98	12	0.90	184.00	2248.00	7250	20230517	-38.69	3950	20231020	12.53	7250	-38.69	20230517	3950	12.53	20231020	7250	-38.69	20230517	3950	12.53	20231020	2.74	N	037270	500	323 억		1742283	N	N	57221	N	00	N
107	20231113	150424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4450	-360	5	-7.48	2479141980	539345	58.07	4810	4825	4445	6250	3370	4810	4596.58	2.75	0	-133012	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2823	24.18	1.98	12	0.85	184.00	2248.00	7250	20230517	-38.62	3950	20231020	12.66	7250	-38.62	20230517	3950	12.66	20231020	7250	-38.62	20230517	3950	12.66	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
108	20231113	140422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4480	-330	5	-6.86	2201856955	477313	51.39	4810	4825	4455	6250	3370	4810	4613.03	2.75	0	-114720	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2842	24.35	1.99	12	0.75	184.00	2248.00	7250	20230517	-38.21	3950	20231020	13.42	7250	-38.21	20230517	3950	13.42	20231020	7250	-38.21	20230517	3950	13.42	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
109	20231113	130422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4510	-300	5	-6.24	2052067655	444013	47.81	4810	4825	4455	6250	3370	4810	4621.64	2.75	0	-101684	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2861	24.51	2.01	12	0.70	184.00	2248.00	7250	20230517	-37.79	3950	20231020	14.18	7250	-37.79	20230517	3950	14.18	20231020	7250	-37.79	20230517	3950	14.18	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
110	20231113	120422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4535	-275	5	-5.72	1654086810	355511	38.28	4810	4825	4535	6250	3370	4810	4652.70	2.75	0	-69401	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2877	24.65	2.02	12	0.56	184.00	2248.00	7250	20230517	-37.45	3950	20231020	14.81	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3950	14.81	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
111	20231113	110422	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4605	-205	5	-4.26	1248680520	266861	28.73	4810	4825	4600	6250	3370	4810	4679.14	2.75	0	-26765	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2921	25.03	2.05	12	0.42	184.00	2248.00	7250	20230517	-36.48	3950	20231020	16.58	7250	-36.48	20230517	3950	16.58	20231020	7250	-36.48	20230517	3950	16.58	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
112	20231113	100421	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4680	-130	5	-2.70	623492165	132022	14.22	4810	4825	4630	6250	3370	4810	4722.64	2.75	0	-30084	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	2968	25.43	2.08	12	0.21	184.00	2248.00	7250	20230517	-35.45	3950	20231020	18.48	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
113	20231113	090423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4775	-35	5	-0.73	44803405	9331	1.00	4810	4825	4775	6250	3370	4810	4801.57	2.75	0	-5057	5123	4966	4768	4611	4413	5045	4690	323	1440	500	3550	5	1	63429410	3029	25.95	2.12	12	0.01	184.00	2248.00	7250	20230517	-34.14	3950	20231020	20.89	7250	-34.14	20230517	3950	20.89	20231020	7250	-34.14	20230517	3950	20.89	20231020	2.74	N	037270	500	323 억		1742283	N	N	0	N	00	N
114	20231110	160440	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4810	150	2	3.22	4376824925	918438	618.66	4740	4925	4570	6050	3265	4660	4765.48	2.80	0	-34733	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	3051	26.14	2.14	12	1.45	184.00	2248.00	7250	20230517	-33.66	3950	20231020	21.77	7250	-33.66	20230517	3950	21.77	20231020	7250	-33.66	20230517	3950	21.77	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
115	20231110	150430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4745	85	2	1.82	4123288485	865435	582.96	4740	4925	4570	6050	3265	4660	4764.41	2.80	0	-45013	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	3010	25.79	2.11	12	1.36	184.00	2248.00	7250	20230517	-34.55	3950	20231020	20.13	7250	-34.55	20230517	3950	20.13	20231020	7250	-34.55	20230517	3950	20.13	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
116	20231110	140426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4815	155	2	3.33	3233661445	679584	457.77	4740	4925	4570	6050	3265	4660	4758.30	2.80	0	-41646	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	3054	26.17	2.14	12	1.07	184.00	2248.00	7250	20230517	-33.59	3950	20231020	21.90	7250	-33.59	20230517	3950	21.90	20231020	7250	-33.59	20230517	3950	21.90	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
117	20231110	130427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4725	65	2	1.39	1665602075	354768	238.97	4740	4825	4570	6050	3265	4660	4694.91	2.80	0	-27321	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	2997	25.68	2.10	12	0.56	184.00	2248.00	7250	20230517	-34.83	3950	20231020	19.62	7250	-34.83	20230517	3950	19.62	20231020	7250	-34.83	20230517	3950	19.62	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
118	20231110	120427	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4660	0	3	0.00	1158571500	247040	166.41	4740	4825	4570	6050	3265	4660	4689.81	2.80	0	-23369	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	2956	25.33	2.07	12	0.39	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
119	20231110	110424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4645	-15	5	-0.32	1006404265	214294	144.35	4740	4825	4570	6050	3265	4660	4696.37	2.80	0	-19494	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	2946	25.24	2.07	12	0.34	184.00	2248.00	7250	20230517	-35.93	3950	20231020	17.59	7250	-35.93	20230517	3950	17.59	20231020	7250	-35.93	20230517	3950	17.59	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
120	20231110	100426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4615	-45	5	-0.97	828266035	175896	118.48	4740	4825	4570	6050	3265	4660	4708.84	2.80	0	-5915	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	2927	25.08	2.05	12	0.28	184.00	2248.00	7250	20230517	-36.34	3950	20231020	16.84	7250	-36.34	20230517	3950	16.84	20231020	7250	-36.34	20230517	3950	16.84	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
121	20231110	090419	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4790	130	2	2.79	220570335	46097	31.05	4740	4825	4700	6050	3265	4660	4784.92	2.80	0	3894	4810	4735	4665	4590	4520	4700	4555	323	1390	500	3440	5	1	63429410	3038	26.03	2.13	12	0.07	184.00	2248.00	7250	20230517	-33.93	3950	20231020	21.27	7250	-33.93	20230517	3950	21.27	20231020	7250	-33.93	20230517	3950	21.27	20231020	2.74	N	037270	500	323 억		1776435	N	N	0	N	00	N
122	20231109	160415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4660	20	2	0.43	669354745	144140	62.51	4670	4740	4595	6030	3250	4640	4643.58	2.85	0	-35182	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2956	25.33	2.07	12	0.23	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
123	20231109	150417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-30	5	-0.65	613384795	132086	57.28	4670	4740	4595	6030	3250	4640	4643.83	2.85	0	-31027	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2924	25.05	2.05	12	0.21	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
124	20231109	140415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4600	-40	5	-0.86	541717235	116506	50.52	4670	4740	4595	6030	3250	4640	4649.69	2.85	0	-29620	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2918	25.00	2.05	12	0.18	184.00	2248.00	7250	20230517	-36.55	3950	20231020	16.46	7250	-36.55	20230517	3950	16.46	20231020	7250	-36.55	20230517	3950	16.46	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
125	20231109	130417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4600	-40	5	-0.86	493141585	105965	45.95	4670	4740	4595	6030	3250	4640	4653.82	2.85	0	-27972	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2918	25.00	2.05	12	0.17	184.00	2248.00	7250	20230517	-36.55	3950	20231020	16.46	7250	-36.55	20230517	3950	16.46	20231020	7250	-36.55	20230517	3950	16.46	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
126	20231109	120418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-30	5	-0.65	454423890	97558	42.31	4670	4740	4600	6030	3250	4640	4657.99	2.85	0	-24321	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2924	25.05	2.05	12	0.15	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
127	20231109	110418	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4625	-15	5	-0.32	406627735	87181	37.81	4670	4740	4600	6030	3250	4640	4664.18	2.85	0	-21736	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2934	25.14	2.06	12	0.14	184.00	2248.00	7250	20230517	-36.21	3950	20231020	17.09	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
128	20231109	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	-30	5	-0.65	325358900	69607	30.19	4670	4740	4605	6030	3250	4640	4674.23	2.85	0	-12902	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2924	25.05	2.05	12	0.11	184.00	2248.00	7250	20230517	-36.41	3950	20231020	16.71	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3950	16.71	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
129	20231109	090415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4660	20	2	0.43	32887590	7041	3.05	4670	4690	4640	6030	3250	4640	4670.87	2.85	0	-4197	4860	4750	4690	4580	4520	4720	4550	323	1390	500	3430	5	1	63429410	2956	25.33	2.07	12	0.01	184.00	2248.00	7250	20230517	-35.72	3950	20231020	17.97	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	2.71	N	037270	500	323 억		1806835	N	N	27	N	00	N
130	20231108	160412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4640	-35	5	-0.75	1079124305	229239	106.97	4725	4800	4630	6070	3275	4675	4707.42	2.90	0	-22628	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	2943	25.22	2.06	12	0.36	184.00	2248.00	7250	20230517	-36.00	3895	20221104	19.13	7250	-36.00	20230517	3950	17.47	20231020	7250	-36.00	20230517	3950	17.47	20231020	2.59	N	037270	500	323 억		1836667	N	N	27	N	00	N
131	20231108	150416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4680	5	2	0.11	953449565	202207	94.35	4725	4800	4635	6070	3275	4675	4715.22	2.90	0	-19945	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	2968	25.43	2.08	12	0.32	184.00	2248.00	7250	20230517	-35.45	3895	20221104	20.15	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
132	20231108	140414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4740	65	2	1.39	821453745	174075	81.23	4725	4800	4635	6070	3275	4675	4718.96	2.90	0	-23037	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	3007	25.76	2.11	12	0.27	184.00	2248.00	7250	20230517	-34.62	3895	20221104	21.69	7250	-34.62	20230517	3950	20.00	20231020	7250	-34.62	20230517	3950	20.00	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
133	20231108	130415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4775	100	2	2.14	710252840	150691	70.31	4725	4800	4635	6070	3275	4675	4713.31	2.90	0	-15691	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	3029	25.95	2.12	12	0.24	184.00	2248.00	7250	20230517	-34.14	3895	20221104	22.59	7250	-34.14	20230517	3950	20.89	20231020	7250	-34.14	20230517	3950	20.89	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
134	20231108	120415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4755	80	2	1.71	526892600	112281	52.39	4725	4755	4635	6070	3275	4675	4692.62	2.90	0	-2647	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	3016	25.84	2.12	12	0.18	184.00	2248.00	7250	20230517	-34.41	3895	20221104	22.08	7250	-34.41	20230517	3950	20.38	20231020	7250	-34.41	20230517	3950	20.38	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
135	20231108	110413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4730	55	2	1.18	488174925	104106	48.58	4725	4740	4635	6070	3275	4675	4689.21	2.90	0	-5765	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	3000	25.71	2.10	12	0.16	184.00	2248.00	7250	20230517	-34.76	3895	20221104	21.44	7250	-34.76	20230517	3950	19.75	20231020	7250	-34.76	20230517	3950	19.75	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
136	20231108	100414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4655	-20	5	-0.43	326393705	69636	32.49	4725	4740	4635	6070	3275	4675	4687.14	2.90	0	-20564	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	2953	25.30	2.07	12	0.11	184.00	2248.00	7250	20230517	-35.79	3895	20221104	19.51	7250	-35.79	20230517	3950	17.85	20231020	7250	-35.79	20230517	3950	17.85	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
137	20231108	090413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4700	25	2	0.53	6637650	1405	0.66	4725	4740	4675	6070	3275	4675	4724.31	2.90	0	-501	4851	4762	4681	4592	4511	4722	4552	323	1395	500	3450	5	1	63429410	2981	25.54	2.09	12	0.00	184.00	2248.00	7250	20230517	-35.17	3895	20221104	20.67	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	2.59	N	037270	500	323 억		1836667	N	N	232	N	00	N
138	20231107	160414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4675	-125	5	-2.60	995513145	212855	24.35	4760	4770	4600	6240	3360	4800	4676.95	2.94	0	-31223	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2965	25.41	2.08	12	0.34	184.00	2248.00	7250	20230517	-35.52	3895	20221104	20.03	7250	-35.52	20230517	3950	18.35	20231020	7250	-35.52	20230517	3950	18.35	20231020	2.48	N	037270	500	323 억		1867220	N	N	232	N	00	N
139	20231107	150414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4670	-130	5	-2.71	936038305	200134	22.90	4760	4770	4600	6240	3360	4800	4677.06	2.94	0	-30014	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2962	25.38	2.08	12	0.32	184.00	2248.00	7250	20230517	-35.59	3895	20221104	19.90	7250	-35.59	20230517	3950	18.23	20231020	7250	-35.59	20230517	3950	18.23	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
140	20231107	140417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4650	-150	5	-3.12	875816715	187185	21.41	4760	4770	4600	6240	3360	4800	4678.88	2.94	0	-32568	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2949	25.27	2.07	12	0.30	184.00	2248.00	7250	20230517	-35.86	3895	20221104	19.38	7250	-35.86	20230517	3950	17.72	20231020	7250	-35.86	20230517	3950	17.72	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
141	20231107	130415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4625	-175	5	-3.65	813214375	173681	19.87	4760	4770	4600	6240	3360	4800	4682.23	2.94	0	-31570	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2934	25.14	2.06	12	0.27	184.00	2248.00	7250	20230517	-36.21	3895	20221104	18.74	7250	-36.21	20230517	3950	17.09	20231020	7250	-36.21	20230517	3950	17.09	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
142	20231107	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4660	-140	5	-2.92	654682315	139434	15.95	4760	4770	4650	6240	3360	4800	4695.28	2.94	0	-26393	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2956	25.33	2.07	12	0.22	184.00	2248.00	7250	20230517	-35.72	3895	20221104	19.64	7250	-35.72	20230517	3950	17.97	20231020	7250	-35.72	20230517	3950	17.97	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
143	20231107	110413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4700	-100	5	-2.08	472128650	100353	11.48	4760	4770	4655	6240	3360	4800	4704.68	2.94	0	-8903	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2981	25.54	2.09	12	0.16	184.00	2248.00	7250	20230517	-35.17	3895	20221104	20.67	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
144	20231107	100417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4700	-100	5	-2.08	336334045	71463	8.18	4760	4770	4655	6240	3360	4800	4706.41	2.94	0	6233	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2981	25.54	2.09	12	0.11	184.00	2248.00	7250	20230517	-35.17	3895	20221104	20.67	7250	-35.17	20230517	3950	18.99	20231020	7250	-35.17	20230517	3950	18.99	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
145	20231107	090407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4720	-80	5	-1.67	49878015	10550	1.21	4760	4770	4695	6240	3360	4800	4727.77	2.94	0	-4279	5073	4936	4768	4631	4463	5005	4700	323	1440	500	3550	5	1	63429410	2994	25.65	2.10	12	0.02	184.00	2248.00	7250	20230517	-34.90	3895	20221104	21.18	7250	-34.90	20230517	3950	19.49	20231020	7250	-34.90	20230517	3950	19.49	20231020	2.48	N	037270	500	323 억		1867220	N	N	18	N	00	N
146	20231106	160404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4800	-30	5	-0.62	4174273820	871016	155.92	4745	4905	4600	6270	3385	4830	4792.41	3.23	0	-175024	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3045	26.09	2.14	12	1.37	184.00	2248.00	7250	20230517	-33.79	3895	20221104	23.23	7250	-33.79	20230517	3950	21.52	20231020	7250	-33.79	20230517	3950	21.52	20231020	2.35	N	037270	500	323 억		2049961	N	N	18	N	00	N
147	20231106	150407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4800	-30	5	-0.62	4074639110	850261	152.21	4745	4905	4600	6270	3385	4830	4792.22	3.23	0	-168807	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3045	26.09	2.14	12	1.34	184.00	2248.00	7250	20230517	-33.79	3895	20221104	23.23	7250	-33.79	20230517	3950	21.52	20231020	7250	-33.79	20230517	3950	21.52	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
148	20231106	140404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4825	-5	5	-0.10	3837325140	800994	143.39	4745	4905	4600	6270	3385	4830	4790.70	3.23	0	-160262	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3060	26.22	2.15	12	1.26	184.00	2248.00	7250	20230517	-33.45	3895	20221104	23.88	7250	-33.45	20230517	3950	22.15	20231020	7250	-33.45	20230517	3950	22.15	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
149	20231106	130410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4785	-45	5	-0.93	3645275130	761120	136.25	4745	4905	4600	6270	3385	4830	4789.35	3.23	0	-154004	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3035	26.01	2.13	12	1.20	184.00	2248.00	7250	20230517	-34.00	3895	20221104	22.85	7250	-34.00	20230517	3950	21.14	20231020	7250	-34.00	20230517	3950	21.14	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
150	20231106	120407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4850	20	2	0.41	3406976235	711518	127.37	4745	4905	4600	6270	3385	4830	4788.31	3.23	0	-139533	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3076	26.36	2.16	12	1.12	184.00	2248.00	7250	20230517	-33.10	3895	20221104	24.52	7250	-33.10	20230517	3950	22.78	20231020	7250	-33.10	20230517	3950	22.78	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
151	20231106	110407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4795	-35	5	-0.72	3017244895	630930	112.94	4745	4905	4600	6270	3385	4830	4782.21	3.23	0	-116533	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3041	26.06	2.13	12	0.99	184.00	2248.00	7250	20230517	-33.86	3895	20221104	23.11	7250	-33.86	20230517	3950	21.39	20231020	7250	-33.86	20230517	3950	21.39	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
152	20231106	100345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4810	-20	5	-0.41	2191938390	460539	82.44	4745	4875	4600	6270	3385	4830	4759.49	3.23	0	-91190	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	3051	26.14	2.14	12	0.73	184.00	2248.00	7250	20230517	-33.66	3895	20221104	23.49	7250	-33.66	20230517	3950	21.77	20231020	7250	-33.66	20230517	3950	21.77	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
153	20231106	090407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4680	-150	5	-3.11	245755275	52228	9.35	4745	4745	4650	6270	3385	4830	4705.19	3.23	0	-14812	5106	4967	4726	4587	4346	5037	4657	323	1440	500	3570	5	1	63429410	2968	25.43	2.08	12	0.08	184.00	2248.00	7250	20230517	-35.45	3895	20221104	20.15	7250	-35.45	20230517	3950	18.48	20231020	7250	-35.45	20230517	3950	18.48	20231020	2.35	N	037270	500	323 억		2049961	N	N	0	N	00	N
154	20231103	160401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4830	295	2	6.50	2569719910	549897	134.88	4550	4865	4485	5890	3175	4535	4672.26	3.13	0	47996	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	3064	26.25	2.15	12	0.87	184.00	2248.00	7250	20230517	-33.38	3895	20221104	24.01	7250	-33.38	20230517	3950	22.28	20231020	7250	-33.38	20230517	3895	24.01	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
155	20231103	150402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4770	235	2	5.18	1899434770	410659	100.72	4550	4770	4485	5890	3175	4535	4625.33	3.13	0	13566	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	3026	25.92	2.12	12	0.65	184.00	2248.00	7250	20230517	-34.21	3895	20221104	22.46	7250	-34.21	20230517	3950	20.76	20231020	7250	-34.21	20230517	3895	22.46	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
156	20231103	140402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4635	100	2	2.21	1216435695	264942	64.98	4550	4660	4485	5890	3175	4535	4591.33	3.13	0	-4742	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2940	25.19	2.06	12	0.42	184.00	2248.00	7250	20230517	-36.07	3895	20221104	19.00	7250	-36.07	20230517	3950	17.34	20231020	7250	-36.07	20230517	3895	19.00	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
157	20231103	130401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4610	75	2	1.65	940976865	205567	50.42	4550	4650	4485	5890	3175	4535	4577.47	3.13	0	2565	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2924	25.05	2.05	12	0.32	184.00	2248.00	7250	20230517	-36.41	3895	20221104	18.36	7250	-36.41	20230517	3950	16.71	20231020	7250	-36.41	20230517	3895	18.36	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
158	20231103	120400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4645	110	2	2.43	845495355	184933	45.36	4550	4650	4485	5890	3175	4535	4571.90	3.13	0	2697	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2946	25.24	2.07	12	0.29	184.00	2248.00	7250	20230517	-35.93	3895	20221104	19.26	7250	-35.93	20230517	3950	17.59	20231020	7250	-35.93	20230517	3895	19.26	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
159	20231103	110404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4605	70	2	1.54	636896525	139740	34.27	4550	4645	4485	5890	3175	4535	4557.73	3.13	0	-479	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2921	25.03	2.05	12	0.22	184.00	2248.00	7250	20230517	-36.48	3895	20221104	18.23	7250	-36.48	20230517	3950	16.58	20231020	7250	-36.48	20230517	3895	18.23	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
160	20231103	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	5	2	0.11	296966380	65631	16.10	4550	4580	4485	5890	3175	4535	4524.79	3.13	0	-12203	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2880	24.67	2.02	12	0.10	184.00	2248.00	7250	20230517	-37.38	3895	20221104	16.56	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3895	16.56	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
161	20231103	090358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4535	0	3	0.00	17352450	3827	0.94	4550	4550	4510	5890	3175	4535	4534.22	3.13	0	-2200	4721	4627	4536	4442	4351	4582	4397	323	1355	500	3350	5	1	63429410	2877	24.65	2.02	12	0.01	184.00	2248.00	7250	20230517	-37.45	3895	20221104	16.43	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3895	16.43	20221104	2.43	N	037270	500	323 억		1988496	N	N	1	N	00	N
162	20231102	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4535	50	2	1.11	1819695430	401274	109.80	4600	4630	4445	5830	3140	4485	4534.79	3.14	0	5902	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2877	24.65	2.02	12	0.63	184.00	2248.00	7250	20230517	-37.45	3895	20221104	16.43	7250	-37.45	20230517	3950	14.81	20231020	7250	-37.45	20230517	3895	16.43	20221104	2.43	N	037270	500	323 억		1990798	N	N	1	N	00	N
163	20231102	150403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4515	30	2	0.67	1688849600	372345	101.88	4600	4630	4445	5830	3140	4485	4535.71	3.14	0	15147	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2864	24.54	2.01	12	0.59	184.00	2248.00	7250	20230517	-37.72	3895	20221104	15.92	7250	-37.72	20230517	3950	14.30	20231020	7250	-37.72	20230517	3895	15.92	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
164	20231102	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4485	0	3	0.00	1636248000	360641	98.68	4600	4630	4445	5830	3140	4485	4537.05	3.14	0	15812	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2845	24.38	2.00	12	0.57	184.00	2248.00	7250	20230517	-38.14	3895	20221104	15.15	7250	-38.14	20230517	3950	13.54	20231020	7250	-38.14	20230517	3895	15.15	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
165	20231102	130400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4490	5	2	0.11	1544230280	340053	93.05	4600	4630	4445	5830	3140	4485	4541.15	3.14	0	18878	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2848	24.40	2.00	12	0.54	184.00	2248.00	7250	20230517	-38.07	3895	20221104	15.28	7250	-38.07	20230517	3950	13.67	20231020	7250	-38.07	20230517	3895	15.28	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
166	20231102	120357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4495	10	2	0.22	1439429775	316682	86.65	4600	4630	4445	5830	3140	4485	4545.35	3.14	0	27085	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2851	24.43	2.00	12	0.50	184.00	2248.00	7250	20230517	-38.00	3895	20221104	15.40	7250	-38.00	20230517	3950	13.80	20231020	7250	-38.00	20230517	3895	15.40	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
167	20231102	110357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	55	2	1.23	1296901865	285089	78.01	4600	4630	4445	5830	3140	4485	4549.11	3.14	0	24584	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2880	24.67	2.02	12	0.45	184.00	2248.00	7250	20230517	-37.38	3895	20221104	16.56	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3895	16.56	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
168	20231102	100357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4590	105	2	2.34	1053465360	231809	63.43	4600	4630	4445	5830	3140	4485	4544.54	3.14	0	23352	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2911	24.95	2.04	12	0.37	184.00	2248.00	7250	20230517	-36.69	3895	20221104	17.84	7250	-36.69	20230517	3950	16.20	20231020	7250	-36.69	20230517	3895	17.84	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
169	20231102	090401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4540	55	2	1.23	95971750	21192	5.80	4600	4600	4445	5830	3140	4485	4528.68	3.14	0	-4568	4698	4591	4388	4281	4078	4645	4335	323	1345	500	3310	5	1	63429410	2880	24.67	2.02	12	0.03	184.00	2248.00	7250	20230517	-37.38	3895	20221104	16.56	7250	-37.38	20230517	3950	14.94	20231020	7250	-37.38	20230517	3895	16.56	20221104	2.43	N	037270	500	323 억		1990798	N	N	10	N	00	N
170	20231101	160357	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4485	295	2	7.04	1595570435	363444	163.39	4190	4495	4185	5440	2935	4190	4390.01	3.01	0	74752	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2845	24.38	2.00	12	0.57	184.00	2248.00	7250	20230517	-38.14	3895	20221104	15.15	7250	-38.14	20230517	3950	13.54	20231020	7250	-38.14	20230517	3895	15.15	20221104	2.40	N	037270	500	323 억		1907969	N	N	10	N	00	N
171	20231101	150355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4435	245	2	5.85	1346386720	307705	138.33	4190	4475	4185	5440	2935	4190	4375.58	3.01	0	65682	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2813	24.10	1.97	12	0.49	184.00	2248.00	7250	20230517	-38.83	3895	20221104	13.86	7250	-38.83	20230517	3950	12.28	20231020	7250	-38.83	20230517	3895	13.86	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
172	20231101	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4440	250	2	5.97	1072815620	246252	110.70	4190	4475	4185	5440	2935	4190	4356.58	3.01	0	35987	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2816	24.13	1.98	12	0.39	184.00	2248.00	7250	20230517	-38.76	3895	20221104	13.99	7250	-38.76	20230517	3950	12.41	20231020	7250	-38.76	20230517	3895	13.99	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
173	20231101	130356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4280	90	2	2.15	249162985	58781	26.43	4190	4285	4185	5440	2935	4190	4238.84	3.01	0	9822	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2715	23.26	1.90	12	0.09	184.00	2248.00	7250	20230517	-40.97	3895	20221104	9.88	7250	-40.97	20230517	3950	8.35	20231020	7250	-40.97	20230517	3895	9.88	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
174	20231101	120403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	70	2	1.67	231311365	54603	24.55	4190	4265	4185	5440	2935	4190	4236.24	3.01	0	9177	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2702	23.15	1.90	12	0.09	184.00	2248.00	7250	20230517	-41.24	3895	20221104	9.37	7250	-41.24	20230517	3950	7.85	20231020	7250	-41.24	20230517	3895	9.37	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
175	20231101	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	60	2	1.43	188082630	44453	19.98	4190	4265	4185	5440	2935	4190	4231.05	3.01	0	7605	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2696	23.10	1.89	12	0.07	184.00	2248.00	7250	20230517	-41.38	3895	20221104	9.11	7250	-41.38	20230517	3950	7.59	20231020	7250	-41.38	20230517	3895	9.11	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
176	20231101	100401	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	60	2	1.43	127656655	30225	13.59	4190	4265	4185	5440	2935	4190	4223.55	3.01	0	5098	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2696	23.10	1.89	12	0.05	184.00	2248.00	7250	20230517	-41.38	3895	20221104	9.11	7250	-41.38	20230517	3950	7.59	20231020	7250	-41.38	20230517	3895	9.11	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N
177	20231101	090403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	30	2	0.72	4385065	1047	0.47	4190	4225	4185	5440	2935	4190	4188.22	3.01	0	-86	4356	4272	4216	4132	4076	4245	4105	323	1250	500	3100	5	1	63429410	2677	22.93	1.88	12	0.00	184.00	2248.00	7250	20230517	-41.79	3895	20221104	8.34	7250	-41.79	20230517	3950	6.84	20231020	7250	-41.79	20230517	3895	8.34	20221104	2.40	N	037270	500	323 억		1907969	N	N	0	N	00	N