KissMeData/035510/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	160440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	-120	5	-0.97	326476580	26461	85.50	12420	12420	12280	16150	8710	12430	12338.03	2.85	0	-3712	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2117	2.52	0.52	12	0.15	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.91	N	035510	500	86 억		490355	N	N	2	N	00	N
3	20231130	150441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-130	5	-1.05	304696220	24692	79.78	12420	12420	12280	16150	8710	12430	12339.88	2.85	0	-3232	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2116	2.52	0.52	12	0.14	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
4	20231130	140438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	-80	5	-0.64	204067080	16516	53.37	12420	12420	12300	16150	8710	12430	12355.72	2.85	0	-1547	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2124	2.53	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
5	20231130	130438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	-80	5	-0.64	175081300	14169	45.78	12420	12420	12300	16150	8710	12430	12356.64	2.85	0	-1145	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2124	2.53	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
6	20231130	120446	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	-80	5	-0.64	96030370	7783	25.15	12420	12420	12300	16150	8710	12430	12338.48	2.85	0	60	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2124	2.53	0.53	12	0.05	4877.00	23520.00	17830	20230306	-30.73	11200	20231031	10.27	17830	-30.73	20230306	11200	10.27	20231031	17830	-30.73	20230306	11200	10.27	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
7	20231130	110442	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-90	5	-0.72	79546270	6449	20.84	12420	12420	12300	16150	8710	12430	12334.67	2.85	0	429	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2122	2.53	0.52	12	0.04	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
8	20231130	100437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	-60	5	-0.48	66340690	5379	17.38	12420	12420	12300	16150	8710	12430	12333.28	2.85	0	828	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2128	2.54	0.53	12	0.03	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
9	20231130	090439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	-50	5	-0.40	1659240	134	0.43	12420	12420	12380	16150	8710	12430	12382.39	2.85	0	-127	12670	12550	12420	12300	12170	12485	12235	86	3720	500	8940	10	1	17200000	2129	2.54	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.57	11200	20231031	10.54	17830	-30.57	20230306	11200	10.54	20231031	17830	-30.57	20230306	11200	10.54	20231031	0.91	N	035510	500	86 억		490355	N	N	0	N	00	N
10	20231129	160437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12430	-20	5	-0.16	383705170	30947	142.65	12440	12540	12290	16180	8720	12450	12398.77	2.87	0	-1200	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2138	2.55	0.53	12	0.18	4877.00	23520.00	17830	20230306	-30.29	11200	20231031	10.98	17830	-30.29	20230306	11200	10.98	20231031	17830	-30.29	20230306	11200	10.98	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
11	20231129	150440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12420	-30	5	-0.24	328419760	26496	122.13	12440	12540	12290	16180	8720	12450	12395.07	2.87	0	-1159	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2136	2.55	0.53	12	0.15	4877.00	23520.00	17830	20230306	-30.34	11200	20231031	10.89	17830	-30.34	20230306	11200	10.89	20231031	17830	-30.34	20230306	11200	10.89	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
12	20231129	140438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12430	-20	5	-0.16	302813210	24435	112.63	12440	12540	12290	16180	8720	12450	12392.60	2.87	0	-1229	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2138	2.55	0.53	12	0.14	4877.00	23520.00	17830	20230306	-30.29	11200	20231031	10.98	17830	-30.29	20230306	11200	10.98	20231031	17830	-30.29	20230306	11200	10.98	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
13	20231129	130440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12430	-20	5	-0.16	227735770	18421	84.91	12440	12460	12290	16180	8720	12450	12362.83	2.87	0	-1298	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2138	2.55	0.53	12	0.11	4877.00	23520.00	17830	20230306	-30.29	11200	20231031	10.98	17830	-30.29	20230306	11200	10.98	20231031	17830	-30.29	20230306	11200	10.98	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
14	20231129	120440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	-10	5	-0.08	206037030	16676	76.87	12440	12460	12290	16180	8720	12450	12355.30	2.87	0	-1205	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2140	2.55	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
15	20231129	110439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12410	-40	5	-0.32	167409230	13571	62.55	12440	12440	12290	16180	8720	12450	12335.81	2.87	0	-1245	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2135	2.54	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.40	11200	20231031	10.80	17830	-30.40	20230306	11200	10.80	20231031	17830	-30.40	20230306	11200	10.80	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
16	20231129	100437	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-110	5	-0.88	97169440	7886	36.35	12440	12440	12290	16180	8720	12450	12321.77	2.87	0	-1205	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2122	2.53	0.52	12	0.05	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
17	20231129	090435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	-110	5	-0.88	22787140	1846	8.51	12440	12440	12340	16180	8720	12450	12344.06	2.87	0	101	12523	12486	12433	12396	12343	12495	12405	86	3730	500	8960	10	1	17200000	2122	2.53	0.52	12	0.01	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.92	N	035510	500	86 억		493252	N	N	0	N	00	N
18	20231128	160438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	-40	5	-0.32	268754810	21664	141.29	12450	12470	12380	16230	8750	12490	12405.59	2.92	0	-6443	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2141	2.55	0.53	12	0.13	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
19	20231128	150410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-90	5	-0.72	255593970	20604	134.38	12450	12470	12380	16230	8750	12490	12405.07	2.92	0	-6505	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2133	2.54	0.53	12	0.12	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
20	20231128	140436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-90	5	-0.72	230067720	18545	120.95	12450	12470	12380	16230	8750	12490	12405.92	2.92	0	-5687	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2133	2.54	0.53	12	0.11	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
21	20231128	130434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12390	-100	5	-0.80	212069030	17093	111.48	12450	12470	12380	16230	8750	12490	12406.78	2.92	0	-5661	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2131	2.54	0.53	12	0.10	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
22	20231128	120435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-90	5	-0.72	166059920	13382	87.28	12450	12470	12380	16230	8750	12490	12409.20	2.92	0	-5661	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2133	2.54	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
23	20231128	110435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12390	-100	5	-0.80	144923170	11676	76.15	12450	12470	12380	16230	8750	12490	12412.06	2.92	0	-5791	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2131	2.54	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
24	20231128	100436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12390	-100	5	-0.80	109911270	8852	57.73	12450	12470	12390	16230	8750	12490	12416.55	2.92	0	-5509	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2131	2.54	0.53	12	0.05	4877.00	23520.00	17830	20230306	-30.51	11200	20231031	10.62	17830	-30.51	20230306	11200	10.62	20231031	17830	-30.51	20230306	11200	10.62	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
25	20231128	090434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12470	-20	5	-0.16	3822410	307	2.00	12450	12470	12450	16230	8750	12490	12450.85	2.92	0	-19	12596	12542	12496	12442	12396	12520	12420	86	3740	500	8990	10	1	17200000	2145	2.56	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.93	N	035510	500	86 억		502680	N	N	3	N	00	N
26	20231127	160435	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12490	40	2	0.32	189983540	15223	75.22	12510	12550	12450	16180	8720	12450	12480.03	2.94	0	-2820	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2148	2.56	0.53	12	0.09	4877.00	23520.00	17830	20230306	-29.95	11200	20231031	11.52	17830	-29.95	20230306	11200	11.52	20231031	17830	-29.95	20230306	11200	11.52	20231031	0.92	N	035510	500	86 억		506197	N	N	3	N	00	N
27	20231127	150434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12480	30	2	0.24	181742820	14563	71.96	12510	12550	12450	16180	8720	12450	12479.77	2.94	0	-2697	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2147	2.56	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.01	11200	20231031	11.43	17830	-30.01	20230306	11200	11.43	20231031	17830	-30.01	20230306	11200	11.43	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
28	20231127	140438	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12470	20	2	0.16	155893940	12490	61.71	12510	12550	12450	16180	8720	12450	12481.50	2.94	0	-2700	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2145	2.56	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
29	20231127	130436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12460	10	2	0.08	127293510	10195	50.37	12510	12550	12450	16180	8720	12450	12485.88	2.94	0	-1765	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2143	2.55	0.53	12	0.06	4877.00	23520.00	17830	20230306	-30.12	11200	20231031	11.25	17830	-30.12	20230306	11200	11.25	20231031	17830	-30.12	20230306	11200	11.25	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
30	20231127	120436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12470	20	2	0.16	107036360	8570	42.34	12510	12550	12450	16180	8720	12450	12489.66	2.94	0	-1150	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2145	2.56	0.53	12	0.05	4877.00	23520.00	17830	20230306	-30.06	11200	20231031	11.34	17830	-30.06	20230306	11200	11.34	20231031	17830	-30.06	20230306	11200	11.34	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
31	20231127	110430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12480	30	2	0.24	69053800	5522	27.28	12510	12550	12450	16180	8720	12450	12505.22	2.94	0	-520	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2147	2.56	0.53	12	0.03	4877.00	23520.00	17830	20230306	-30.01	11200	20231031	11.43	17830	-30.01	20230306	11200	11.43	20231031	17830	-30.01	20230306	11200	11.43	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
32	20231127	100429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12520	70	2	0.56	40448770	3234	15.98	12510	12550	12450	16180	8720	12450	12507.35	2.94	0	-323	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2153	2.57	0.53	12	0.02	4877.00	23520.00	17830	20230306	-29.78	11200	20231031	11.79	17830	-29.78	20230306	11200	11.79	20231031	17830	-29.78	20230306	11200	11.79	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
33	20231127	090430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	0	3	0.00	5359820	430	2.12	12510	12510	12450	16180	8720	12450	12464.70	2.94	0	-254	12636	12542	12446	12352	12256	12590	12400	86	3730	500	8960	10	1	17200000	2141	2.55	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.92	N	035510	500	86 억		506197	N	N	0	N	00	N
34	20231124	160426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	30	2	0.24	246603660	19798	59.04	12420	12540	12350	16140	8700	12420	12455.99	2.95	0	-1147	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2141	2.55	0.53	12	0.12	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
35	20231124	150431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	20	2	0.16	239782170	19250	57.41	12420	12540	12350	16140	8700	12420	12456.22	2.95	0	-834	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2140	2.55	0.53	12	0.11	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
36	20231124	140433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	20	2	0.16	191524520	15370	45.84	12420	12540	12350	16140	8700	12420	12460.93	2.95	0	234	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2140	2.55	0.53	12	0.09	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
37	20231124	130431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	20	2	0.16	180527350	14486	43.20	12420	12540	12350	16140	8700	12420	12462.19	2.95	0	821	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2140	2.55	0.53	12	0.08	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
38	20231124	120433	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	30	2	0.24	134849050	10815	32.25	12420	12540	12350	16140	8700	12420	12468.71	2.95	0	1017	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2141	2.55	0.53	12	0.06	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
39	20231124	110432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12490	70	2	0.56	102782820	8244	24.58	12420	12540	12350	16140	8700	12420	12467.59	2.95	0	1164	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2148	2.56	0.53	12	0.05	4877.00	23520.00	17830	20230306	-29.95	11200	20231031	11.52	17830	-29.95	20230306	11200	11.52	20231031	17830	-29.95	20230306	11200	11.52	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
40	20231124	100430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12460	40	2	0.32	57374120	4613	13.76	12420	12480	12350	16140	8700	12420	12437.49	2.95	0	-169	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2143	2.55	0.53	12	0.03	4877.00	23520.00	17830	20230306	-30.12	11200	20231031	11.25	17830	-30.12	20230306	11200	11.25	20231031	17830	-30.12	20230306	11200	11.25	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
41	20231124	090430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12410	-10	5	-0.08	2024450	163	0.49	12420	12420	12410	16140	8700	12420	12419.94	2.95	0	-33	12560	12490	12410	12340	12260	12450	12300	86	3720	500	8940	10	1	17200000	2135	2.54	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.40	11200	20231031	10.80	17830	-30.40	20230306	11200	10.80	20231031	17830	-30.40	20230306	11200	10.80	20231031	0.95	N	035510	500	86 억		507193	N	N	3	N	00	N
42	20231123	160425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12420	-20	5	-0.16	414695970	33518	94.18	12470	12480	12330	16170	8710	12440	12372.33	3.01	0	-620	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2136	2.55	0.53	12	0.19	4877.00	23520.00	17830	20230306	-30.34	11200	20231031	10.89	17830	-30.34	20230306	11200	10.89	20231031	17830	-30.34	20230306	11200	10.89	20231031	0.94	N	035510	500	86 억		517662	N	N	3	N	00	N
43	20231123	150440	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12360	-80	5	-0.64	399971140	32328	90.83	12470	12480	12330	16170	8710	12440	12372.28	3.01	0	-743	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2126	2.53	0.53	12	0.19	4877.00	23520.00	17830	20230306	-30.68	11200	20231031	10.36	17830	-30.68	20230306	11200	10.36	20231031	17830	-30.68	20230306	11200	10.36	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
44	20231123	140434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-40	5	-0.32	335430410	27110	76.17	12470	12480	12330	16170	8710	12440	12372.94	3.01	0	-1052	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2133	2.54	0.53	12	0.16	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
45	20231123	130436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	-70	5	-0.56	262533310	21231	59.65	12470	12480	12330	16170	8710	12440	12365.56	3.01	0	597	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2128	2.54	0.53	12	0.12	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
46	20231123	120431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-40	5	-0.32	152541250	12327	34.64	12470	12480	12330	16170	8710	12440	12374.56	3.01	0	584	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2133	2.54	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
47	20231123	110439	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	-70	5	-0.56	126043250	10184	28.61	12470	12480	12330	16170	8710	12440	12376.60	3.01	0	322	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2128	2.54	0.53	12	0.06	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
48	20231123	100431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	-40	5	-0.32	79538450	6424	18.05	12470	12480	12330	16170	8710	12440	12381.45	3.01	0	324	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2133	2.54	0.53	12	0.04	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
49	20231123	090428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	0	3	0.00	1853630	149	0.42	12470	12470	12440	16170	8710	12440	12440.47	3.01	0	0	12686	12562	12396	12272	12106	12625	12335	86	3730	500	8950	10	1	17200000	2140	2.55	0.53	12	0.00	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.94	N	035510	500	86 억		517662	N	N	13	N	00	N
50	20231122	160416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	60	2	0.48	440486260	35585	128.66	12320	12520	12230	16090	8670	12380	12378.26	3.06	0	-4586	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2140	2.55	0.53	12	0.21	4877.00	23520.00	17830	20230306	-30.23	11200	20231031	11.07	17830	-30.23	20230306	11200	11.07	20231031	17830	-30.23	20230306	11200	11.07	20231031	0.95	N	035510	500	86 억		526024	N	N	13	N	00	N
51	20231122	150425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	20	2	0.16	422534500	34138	123.43	12320	12520	12230	16090	8670	12380	12377.25	3.06	0	-5152	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2133	2.54	0.53	12	0.20	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
52	20231122	140419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12450	70	2	0.57	317363290	25702	92.93	12320	12510	12230	16090	8670	12380	12347.81	3.06	0	-6225	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2141	2.55	0.53	12	0.15	4877.00	23520.00	17830	20230306	-30.17	11200	20231031	11.16	17830	-30.17	20230306	11200	11.16	20231031	17830	-30.17	20230306	11200	11.16	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
53	20231122	130434	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	-10	5	-0.08	182324550	14822	53.59	12320	12390	12230	16090	8670	12380	12300.94	3.06	0	-6657	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2128	2.54	0.53	12	0.09	4877.00	23520.00	17830	20230306	-30.62	11200	20231031	10.45	17830	-30.62	20230306	11200	10.45	20231031	17830	-30.62	20230306	11200	10.45	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
54	20231122	120436	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	-100	5	-0.81	148525310	12087	43.70	12320	12380	12230	16090	8670	12380	12288.02	3.06	0	-4879	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2112	2.52	0.52	12	0.07	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	17830	-31.13	20230306	11200	9.64	20231031	17830	-31.13	20230306	11200	9.64	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
55	20231122	110451	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-80	5	-0.65	62007670	5051	18.26	12320	12380	12230	16090	8670	12380	12276.32	3.06	0	-1447	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2116	2.52	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
56	20231122	100441	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12270	-110	5	-0.89	34946510	2847	10.29	12320	12380	12230	16090	8670	12380	12274.85	3.06	0	-497	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2110	2.52	0.52	12	0.02	4877.00	23520.00	17830	20230306	-31.18	11200	20231031	9.55	17830	-31.18	20230306	11200	9.55	20231031	17830	-31.18	20230306	11200	9.55	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
57	20231122	090418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	-80	5	-0.65	2067950	168	0.61	12320	12320	12300	16090	8670	12380	12309.23	3.06	0	-70	12586	12482	12356	12252	12126	12535	12305	86	3710	500	8910	10	1	17200000	2116	2.52	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.95	N	035510	500	86 억		526024	N	N	19	N	00	N
58	20231121	160422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	180	2	1.48	341218320	27657	123.09	12360	12460	12230	15860	8540	12200	12337.50	3.06	0	-6163	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2129	2.54	0.53	12	0.16	4877.00	23520.00	17830	20230306	-30.57	11200	20231031	10.54	17830	-30.57	20230306	11200	10.54	20231031	17830	-30.57	20230306	11200	10.54	20231031	0.93	N	035510	500	86 억		526440	N	N	19	N	00	N
59	20231121	150422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12340	140	2	1.15	332365070	26940	119.90	12360	12460	12230	15860	8540	12200	12337.23	3.06	0	-6020	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2122	2.53	0.52	12	0.16	4877.00	23520.00	17830	20230306	-30.79	11200	20231031	10.18	17830	-30.79	20230306	11200	10.18	20231031	17830	-30.79	20230306	11200	10.18	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
60	20231121	140416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12300	100	2	0.82	255120710	20661	91.95	12360	12460	12230	15860	8540	12200	12347.94	3.06	0	-3599	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2116	2.52	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.02	11200	20231031	9.82	17830	-31.02	20230306	11200	9.82	20231031	17830	-31.02	20230306	11200	9.82	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
61	20231121	130416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	120	2	0.98	207968940	16831	74.91	12360	12460	12230	15860	8540	12200	12356.30	3.06	0	-467	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2119	2.53	0.52	12	0.10	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
62	20231121	120415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12320	120	2	0.98	177032500	14320	63.73	12360	12460	12230	15860	8540	12200	12362.60	3.06	0	790	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2119	2.53	0.52	12	0.08	4877.00	23520.00	17830	20230306	-30.90	11200	20231031	10.00	17830	-30.90	20230306	11200	10.00	20231031	17830	-30.90	20230306	11200	10.00	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
63	20231121	110415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12400	200	2	1.64	142796430	11550	51.40	12360	12460	12230	15860	8540	12200	12363.33	3.06	0	2010	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2133	2.54	0.53	12	0.07	4877.00	23520.00	17830	20230306	-30.45	11200	20231031	10.71	17830	-30.45	20230306	11200	10.71	20231031	17830	-30.45	20230306	11200	10.71	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
64	20231121	100406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12410	210	2	1.72	119586180	9678	43.07	12360	12460	12230	15860	8540	12200	12356.50	3.06	0	1819	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2135	2.54	0.53	12	0.06	4877.00	23520.00	17830	20230306	-30.40	11200	20231031	10.80	17830	-30.40	20230306	11200	10.80	20231031	17830	-30.40	20230306	11200	10.80	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
65	20231121	090411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12280	80	2	0.66	18266440	1480	6.59	12360	12360	12230	15860	8540	12200	12342.19	3.06	0	13	12346	12272	12196	12122	12046	12235	12085	86	3660	500	8780	10	1	17200000	2112	2.52	0.52	12	0.01	4877.00	23520.00	17830	20230306	-31.13	11200	20231031	9.64	17830	-31.13	20230306	11200	9.64	20231031	17830	-31.13	20230306	11200	9.64	20231031	0.93	N	035510	500	86 억		526440	N	N	7	N	00	N
66	20231120	160412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	80	2	0.66	274027450	22464	75.50	12230	12270	12120	15750	8490	12120	12198.52	3.02	0	6367	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2098	2.50	0.52	12	0.13	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	17830	-31.58	20230306	11200	8.93	20231031	17830	-31.58	20230306	11200	8.93	20231031	0.93	N	035510	500	86 억		519554	N	N	7	N	00	N
67	20231120	150415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	110	2	0.91	255596440	20955	70.43	12230	12270	12120	15750	8490	12120	12197.40	3.02	0	5867	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2104	2.51	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
68	20231120	140415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	90	2	0.74	229725690	18840	63.32	12230	12270	12120	15750	8490	12120	12193.51	3.02	0	5650	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2100	2.50	0.52	12	0.11	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
69	20231120	130413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	50	2	0.41	212732470	17450	58.65	12230	12270	12120	15750	8490	12120	12190.97	3.02	0	5562	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2093	2.50	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.74	11200	20231031	8.66	17830	-31.74	20230306	11200	8.66	20231031	17830	-31.74	20230306	11200	8.66	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
70	20231120	120413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	80	2	0.66	196254630	16098	54.11	12230	12270	12120	15750	8490	12120	12191.24	3.02	0	5360	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2098	2.50	0.52	12	0.09	4877.00	23520.00	17830	20230306	-31.58	11200	20231031	8.93	17830	-31.58	20230306	11200	8.93	20231031	17830	-31.58	20230306	11200	8.93	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
71	20231120	110412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	60	2	0.50	132340890	10843	36.44	12230	12270	12120	15750	8490	12120	12205.19	3.02	0	3171	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2095	2.50	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.69	11200	20231031	8.75	17830	-31.69	20230306	11200	8.75	20231031	17830	-31.69	20230306	11200	8.75	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
72	20231120	100411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12260	140	2	1.16	71919370	5894	19.81	12230	12260	12120	15750	8490	12120	12202.13	3.02	0	1930	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2109	2.51	0.52	12	0.03	4877.00	23520.00	17830	20230306	-31.24	11200	20231031	9.46	17830	-31.24	20230306	11200	9.46	20231031	17830	-31.24	20230306	11200	9.46	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
73	20231120	090414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12130	10	2	0.08	8307550	685	2.30	12230	12230	12120	15750	8490	12120	12127.81	3.02	0	-220	12420	12270	12180	12030	11940	12225	11985	86	3630	500	8720	10	1	17200000	2086	2.49	0.52	12	0.00	4877.00	23520.00	17830	20230306	-31.97	11200	20231031	8.30	17830	-31.97	20230306	11200	8.30	20231031	17830	-31.97	20230306	11200	8.30	20231031	0.93	N	035510	500	86 억		519554	N	N	0	N	00	N
74	20231117	160422	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	-140	5	-1.14	363008880	29729	41.96	12310	12330	12090	15930	8590	12260	12210.67	3.08	0	-8706	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2085	2.49	0.52	12	0.17	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
75	20231117	150424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	-140	5	-1.14	353137570	28915	40.81	12310	12330	12090	15930	8590	12260	12212.95	3.08	0	-8337	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2085	2.49	0.52	12	0.17	4877.00	23520.00	17830	20230306	-32.02	11200	20231031	8.21	17830	-32.02	20230306	11200	8.21	20231031	17830	-32.02	20230306	11200	8.21	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
76	20231117	140424	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	-100	5	-0.82	307154510	25128	35.46	12310	12330	12160	15930	8590	12260	12223.60	3.08	0	-7204	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2092	2.49	0.52	12	0.15	4877.00	23520.00	17830	20230306	-31.80	11200	20231031	8.57	17830	-31.80	20230306	11200	8.57	20231031	17830	-31.80	20230306	11200	8.57	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
77	20231117	130421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-50	5	-0.41	245491250	20067	28.32	12310	12330	12170	15930	8590	12260	12233.58	3.08	0	-6322	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2100	2.50	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
78	20231117	120421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	-30	5	-0.24	208679450	17054	24.07	12310	12330	12170	15930	8590	12260	12236.39	3.08	0	-5498	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2104	2.51	0.52	12	0.10	4877.00	23520.00	17830	20230306	-31.41	11200	20231031	9.20	17830	-31.41	20230306	11200	9.20	20231031	17830	-31.41	20230306	11200	9.20	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
79	20231117	110423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-80	5	-0.65	168297860	13753	19.41	12310	12330	12170	15930	8590	12260	12237.17	3.08	0	-3238	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2095	2.50	0.52	12	0.08	4877.00	23520.00	17830	20230306	-31.69	11200	20231031	8.75	17830	-31.69	20230306	11200	8.75	20231031	17830	-31.69	20230306	11200	8.75	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
80	20231117	100423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-50	5	-0.41	126442850	10323	14.57	12310	12330	12170	15930	8590	12260	12248.65	3.08	0	-1501	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2100	2.50	0.52	12	0.06	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
81	20231117	090423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	50	2	0.41	26538490	2162	3.05	12310	12310	12220	15930	8590	12260	12274.97	3.08	0	-1430	12980	12620	12290	11930	11600	12800	12110	86	3670	500	8820	10	1	17200000	2117	2.52	0.52	12	0.01	4877.00	23520.00	17830	20230306	-30.96	11200	20231031	9.91	17830	-30.96	20230306	11200	9.91	20231031	17830	-30.96	20230306	11200	9.91	20231031	0.90	N	035510	500	86 억		529195	N	N	0	N	00	N
82	20231116	160421	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12210	140	2	1.16	839420350	68537	273.39	12070	12650	11960	15690	8450	12070	12247.70	3.04	0	3858	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2100	2.50	0.52	12	0.40	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
83	20231116	150421	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12210	140	2	1.16	773158010	63101	251.71	12070	12650	11960	15690	8450	12070	12252.71	3.04	0	3612	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2100	2.50	0.52	12	0.37	4877.00	23520.00	17830	20230306	-31.52	11200	20231031	9.02	17830	-31.52	20230306	11200	9.02	20231031	17830	-31.52	20230306	11200	9.02	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
84	20231116	140412	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12170	100	2	0.83	724823270	59138	235.90	12070	12650	11960	15690	8450	12070	12256.47	3.04	0	2322	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2093	2.50	0.52	12	0.34	4877.00	23520.00	17830	20230306	-31.74	11200	20231031	8.66	17830	-31.74	20230306	11200	8.66	20231031	17830	-31.74	20230306	11200	8.66	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
85	20231116	130421	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12010	-60	5	-0.50	139492690	11614	46.33	12070	12100	11960	15690	8450	12070	12010.74	3.04	0	90	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2066	2.46	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.64	11200	20231031	7.23	17830	-32.64	20230306	11200	7.23	20231031	17830	-32.64	20230306	11200	7.23	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
86	20231116	120422	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12000	-70	5	-0.58	122172680	10172	40.58	12070	12100	11960	15690	8450	12070	12010.68	3.04	0	-24	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2064	2.46	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.70	11200	20231031	7.14	17830	-32.70	20230306	11200	7.14	20231031	17830	-32.70	20230306	11200	7.14	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
87	20231116	110419	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12010	-60	5	-0.50	55482480	4608	18.38	12070	12100	12000	15690	8450	12070	12040.47	3.04	0	-549	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2066	2.46	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.64	11200	20231031	7.23	17830	-32.64	20230306	11200	7.23	20231031	17830	-32.64	20230306	11200	7.23	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
88	20231116	100419	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12070	0	3	0.00	2896690	240	0.96	12070	12070	12060	15690	8450	12070	12069.54	3.04	0	-17	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2076	2.47	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
89	20231116	090418	00	30.00	KOSPI		서비스업	N	N	N	N	40	N	12070	0	3	0.00	0	0	0.00	0	0	0	15690	8450	12070	0.00	3.04	0	0	12236	12152	12066	11982	11896	12195	12025	86	3620	500	8690	10	1	17200000	2076	2.47	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.90	N	035510	500	86 억		522102	N	N	0	N	00	N
90	20231115	160356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	120	2	1.00	301550600	24988	71.03	12020	12150	11980	15530	8370	11950	12067.82	3.05	0	2204	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2076	2.47	0.51	12	0.15	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
91	20231115	150424	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	80	2	0.67	283282420	23473	66.72	12020	12150	11980	15530	8370	11950	12068.44	3.05	0	2621	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2069	2.47	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.53	11200	20231031	7.41	17830	-32.53	20230306	11200	7.41	20231031	17830	-32.53	20230306	11200	7.41	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
92	20231115	140427	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	110	2	0.92	238916140	19793	56.26	12020	12150	11980	15530	8370	11950	12070.74	3.05	0	1630	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2074	2.47	0.51	12	0.12	4877.00	23520.00	17830	20230306	-32.36	11200	20231031	7.68	17830	-32.36	20230306	11200	7.68	20231031	17830	-32.36	20230306	11200	7.68	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
93	20231115	130426	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	120	2	1.00	190434150	15775	44.84	12020	12150	11980	15530	8370	11950	12071.90	3.05	0	1626	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2076	2.47	0.51	12	0.09	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
94	20231115	120427	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	120	2	1.00	157975520	13085	37.20	12020	12150	11980	15530	8370	11950	12073.02	3.05	0	1695	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2076	2.47	0.51	12	0.08	4877.00	23520.00	17830	20230306	-32.31	11200	20231031	7.77	17830	-32.31	20230306	11200	7.77	20231031	17830	-32.31	20230306	11200	7.77	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
95	20231115	110429	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	150	2	1.26	118318790	9802	27.86	12020	12150	11980	15530	8370	11950	12070.88	3.05	0	1362	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2081	2.48	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
96	20231115	100427	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	90	2	0.75	57363150	4769	13.56	12020	12090	11980	15530	8370	11950	12028.34	3.05	0	6	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2071	2.47	0.51	12	0.03	4877.00	23520.00	17830	20230306	-32.47	11200	20231031	7.50	17830	-32.47	20230306	11200	7.50	20231031	17830	-32.47	20230306	11200	7.50	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
97	20231115	090422	57	100.00	KOSPI		서비스업	N	N	N	N		N	12010	60	2	0.50	8676960	722	2.05	12020	12040	12000	15530	8370	11950	12017.95	3.05	0	-368	12170	12060	11970	11860	11770	12115	11915	86	3580	500	8600	10	1	17200000	2066	2.46	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.64	11200	20231031	7.23	17830	-32.64	20230306	11200	7.23	20231031	17830	-32.64	20230306	11200	7.23	20231031	0.91	N	035510	500	86 억		525391	N	N	9	N	00	N
98	20231114	160419	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	40	2	0.34	416142240	34796	75.35	11880	12080	11880	15480	8340	11910	11959.49	3.09	0	2830	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2055	2.45	0.51	12	0.20	4877.00	23520.00	17830	20230306	-32.98	11200	20231031	6.70	17830	-32.98	20230306	11200	6.70	20231031	17830	-32.98	20230306	11200	6.70	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
99	20231114	150420	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	20	2	0.17	404691490	33837	73.27	11880	12080	11880	15480	8340	11910	11960.03	3.09	0	2433	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2052	2.45	0.51	12	0.20	4877.00	23520.00	17830	20230306	-33.09	11200	20231031	6.52	17830	-33.09	20230306	11200	6.52	20231031	17830	-33.09	20230306	11200	6.52	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
100	20231114	140419	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	0	3	0.00	302007640	25239	54.65	11880	12080	11880	15480	8340	11910	11965.91	3.09	0	679	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2049	2.44	0.51	12	0.15	4877.00	23520.00	17830	20230306	-33.20	11200	20231031	6.34	17830	-33.20	20230306	11200	6.34	20231031	17830	-33.20	20230306	11200	6.34	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
101	20231114	130421	57	100.00	KOSPI		서비스업	N	N	N	N		N	11960	50	2	0.42	232286150	19385	41.98	11880	12080	11880	15480	8340	11910	11982.78	3.09	0	-480	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2057	2.45	0.51	12	0.11	4877.00	23520.00	17830	20230306	-32.92	11200	20231031	6.79	17830	-32.92	20230306	11200	6.79	20231031	17830	-32.92	20230306	11200	6.79	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
102	20231114	120421	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	40	2	0.34	146568140	12230	26.48	11880	12080	11880	15480	8340	11910	11984.31	3.09	0	-728	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2055	2.45	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.98	11200	20231031	6.70	17830	-32.98	20230306	11200	6.70	20231031	17830	-32.98	20230306	11200	6.70	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
103	20231114	110425	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	90	2	0.76	93537140	7800	16.89	11880	12080	11880	15480	8340	11910	11991.94	3.09	0	-92	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2064	2.46	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.70	11200	20231031	7.14	17830	-32.70	20230306	11200	7.14	20231031	17830	-32.70	20230306	11200	7.14	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
104	20231114	100421	57	100.00	KOSPI		서비스업	N	N	N	N		N	11980	70	2	0.59	45549860	3804	8.24	11880	12080	11880	15480	8340	11910	11974.20	3.09	0	-229	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2061	2.46	0.51	12	0.02	4877.00	23520.00	17830	20230306	-32.81	11200	20231031	6.96	17830	-32.81	20230306	11200	6.96	20231031	17830	-32.81	20230306	11200	6.96	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
105	20231114	090417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	140	2	1.18	3760060	315	0.68	11880	12080	11880	15480	8340	11910	11936.70	3.09	0	-16	12463	12186	12023	11746	11583	12105	11665	86	3570	500	8570	10	1	17200000	2073	2.47	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.42	11200	20231031	7.59	17830	-32.42	20230306	11200	7.59	20231031	17830	-32.42	20230306	11200	7.59	20231031	0.93	N	035510	500	86 억		530707	N	N	9	N	00	N
106	20231113	160415	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-190	5	-1.57	554497830	46175	134.77	12100	12300	11860	15730	8470	12100	12008.79	3.12	0	-15792	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2049	2.44	0.51	12	0.27	4877.00	23520.00	17830	20230306	-33.20	11200	20231031	6.34	17830	-33.20	20230306	11200	6.34	20231031	17830	-33.20	20230306	11200	6.34	20231031	0.92	N	035510	500	86 억		537348	N	N	9	N	00	N
107	20231113	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-190	5	-1.57	535054380	44542	130.00	12100	12300	11860	15730	8470	12100	12012.36	3.12	0	-15245	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2049	2.44	0.51	12	0.26	4877.00	23520.00	17830	20230306	-33.20	11200	20231031	6.34	17830	-33.20	20230306	11200	6.34	20231031	17830	-33.20	20230306	11200	6.34	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
108	20231113	140412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-200	5	-1.65	434708380	36167	105.56	12100	12300	11860	15730	8470	12100	12019.48	3.12	0	-10159	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2047	2.44	0.51	12	0.21	4877.00	23520.00	17830	20230306	-33.26	11200	20231031	6.25	17830	-33.26	20230306	11200	6.25	20231031	17830	-33.26	20230306	11200	6.25	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
109	20231113	130412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11880	-220	5	-1.82	394881320	32822	95.80	12100	12300	11860	15730	8470	12100	12031.00	3.12	0	-8060	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2043	2.44	0.51	12	0.19	4877.00	23520.00	17830	20230306	-33.37	11200	20231031	6.07	17830	-33.37	20230306	11200	6.07	20231031	17830	-33.37	20230306	11200	6.07	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
110	20231113	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-170	5	-1.40	297094540	24608	71.82	12100	12300	11920	15730	8470	12100	12073.09	3.12	0	-5336	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2052	2.45	0.51	12	0.14	4877.00	23520.00	17830	20230306	-33.09	11200	20231031	6.52	17830	-33.09	20230306	11200	6.52	20231031	17830	-33.09	20230306	11200	6.52	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
111	20231113	110411	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	-70	5	-0.58	182638170	15051	43.93	12100	12300	12020	15730	8470	12100	12134.62	3.12	0	-2059	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2069	2.47	0.51	12	0.09	4877.00	23520.00	17830	20230306	-32.53	11200	20231031	7.41	17830	-32.53	20230306	11200	7.41	20231031	17830	-32.53	20230306	11200	7.41	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
112	20231113	100410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	60	2	0.50	103760220	8529	24.89	12100	12300	12020	15730	8470	12100	12165.58	3.12	0	1432	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2092	2.49	0.52	12	0.05	4877.00	23520.00	17830	20230306	-31.80	11200	20231031	8.57	17830	-31.80	20230306	11200	8.57	20231031	17830	-31.80	20230306	11200	8.57	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
113	20231113	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	0	3	0.00	2091500	173	0.50	12100	12150	12020	15730	8470	12100	12089.60	3.12	0	-44	12380	12240	12040	11900	11700	12310	11970	86	3630	500	8710	10	1	17200000	2081	2.48	0.51	12	0.00	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.92	N	035510	500	86 억		537348	N	N	3	N	00	N
114	20231110	160430	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	100	2	0.83	397020430	33029	135.04	11990	12180	11840	15600	8400	12000	12019.83	3.14	0	-6565	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2081	2.48	0.51	12	0.19	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.90	N	035510	500	86 억		539520	N	N	3	N	00	N
115	20231110	150419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	80	2	0.67	354909670	29532	120.74	11990	12180	11840	15600	8400	12000	12017.80	3.14	0	-6093	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2078	2.48	0.51	12	0.17	4877.00	23520.00	17830	20230306	-32.25	11200	20231031	7.86	17830	-32.25	20230306	11200	7.86	20231031	17830	-32.25	20230306	11200	7.86	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
116	20231110	140415	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	90	2	0.75	334817640	27868	113.94	11990	12180	11840	15600	8400	12000	12014.41	3.14	0	-5111	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2079	2.48	0.51	12	0.16	4877.00	23520.00	17830	20230306	-32.19	11200	20231031	7.95	17830	-32.19	20230306	11200	7.95	20231031	17830	-32.19	20230306	11200	7.95	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
117	20231110	130417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	110	2	0.92	294374830	24526	100.27	11990	12180	11840	15600	8400	12000	12002.56	3.14	0	-4385	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2083	2.48	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.08	11200	20231031	8.12	17830	-32.08	20230306	11200	8.12	20231031	17830	-32.08	20230306	11200	8.12	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
118	20231110	120417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	160	2	1.33	247446780	20647	84.41	11990	12180	11840	15600	8400	12000	11984.64	3.14	0	-3904	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2092	2.49	0.52	12	0.12	4877.00	23520.00	17830	20230306	-31.80	11200	20231031	8.57	17830	-31.80	20230306	11200	8.57	20231031	17830	-31.80	20230306	11200	8.57	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
119	20231110	110414	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	100	2	0.83	196534690	16428	67.17	11990	12150	11840	15600	8400	12000	11963.40	3.14	0	-1999	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2081	2.48	0.51	12	0.10	4877.00	23520.00	17830	20230306	-32.14	11200	20231031	8.04	17830	-32.14	20230306	11200	8.04	20231031	17830	-32.14	20230306	11200	8.04	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
120	20231110	100416	57	100.00	KOSPI		서비스업	N	N	N	N		N	11960	-40	5	-0.33	140085040	11745	48.02	11990	12030	11840	15600	8400	12000	11927.21	3.14	0	-1292	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2057	2.45	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.92	11200	20231031	6.79	17830	-32.92	20230306	11200	6.79	20231031	17830	-32.92	20230306	11200	6.79	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
121	20231110	090409	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-70	5	-0.58	9715600	813	3.32	11990	11990	11900	15600	8400	12000	11950.31	3.14	0	283	12253	12126	11983	11856	11713	12135	11865	86	3600	500	8640	10	1	17200000	2052	2.45	0.51	12	0.00	4877.00	23520.00	17830	20230306	-33.09	11200	20231031	6.52	17830	-33.09	20230306	11200	6.52	20231031	17830	-33.09	20230306	11200	6.52	20231031	0.90	N	035510	500	86 억		539520	N	N	6	N	00	N
122	20231109	160405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	20	2	0.17	291833820	24409	10.90	12000	12110	11840	15570	8390	11980	11955.99	3.14	0	-526	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2064	2.46	0.51	12	0.14	4877.00	23520.00	17830	20230306	-32.70	11200	20231031	7.14	17830	-32.70	20230306	11200	7.14	20231031	17830	-32.70	20230306	11200	7.14	20231031	0.92	N	035510	500	86 억		540569	N	N	6	N	00	N
123	20231109	150407	57	100.00	KOSPI		서비스업	N	N	N	N		N	11970	-10	5	-0.08	268690540	22477	10.03	12000	12110	11840	15570	8390	11980	11954.02	3.14	0	-229	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2059	2.45	0.51	12	0.13	4877.00	23520.00	17830	20230306	-32.87	11200	20231031	6.88	17830	-32.87	20230306	11200	6.88	20231031	17830	-32.87	20230306	11200	6.88	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
124	20231109	140405	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-50	5	-0.42	235869030	19728	8.81	12000	12110	11840	15570	8390	11980	11956.05	3.14	0	-267	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2052	2.45	0.51	12	0.11	4877.00	23520.00	17830	20230306	-33.09	11200	20231031	6.52	17830	-33.09	20230306	11200	6.52	20231031	17830	-33.09	20230306	11200	6.52	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
125	20231109	130407	57	100.00	KOSPI		서비스업	N	N	N	N		N	11940	-40	5	-0.33	218299130	18258	8.15	12000	12110	11840	15570	8390	11980	11956.36	3.14	0	-687	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2054	2.45	0.51	12	0.11	4877.00	23520.00	17830	20230306	-33.03	11200	20231031	6.61	17830	-33.03	20230306	11200	6.61	20231031	17830	-33.03	20230306	11200	6.61	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
126	20231109	120408	57	100.00	KOSPI		서비스업	N	N	N	N		N	11970	-10	5	-0.08	145782720	12186	5.44	12000	12110	11840	15570	8390	11980	11963.13	3.14	0	-780	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2059	2.45	0.51	12	0.07	4877.00	23520.00	17830	20230306	-32.87	11200	20231031	6.88	17830	-32.87	20230306	11200	6.88	20231031	17830	-32.87	20230306	11200	6.88	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
127	20231109	110407	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	-30	5	-0.25	132445750	11072	4.94	12000	12110	11840	15570	8390	11980	11962.22	3.14	0	-664	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2055	2.45	0.51	12	0.06	4877.00	23520.00	17830	20230306	-32.98	11200	20231031	6.70	17830	-32.98	20230306	11200	6.70	20231031	17830	-32.98	20230306	11200	6.70	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
128	20231109	100404	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	-30	5	-0.25	109472160	9150	4.08	12000	12110	11840	15570	8390	11980	11964.17	3.14	0	-709	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2055	2.45	0.51	12	0.05	4877.00	23520.00	17830	20230306	-32.98	11200	20231031	6.70	17830	-32.98	20230306	11200	6.70	20231031	17830	-32.98	20230306	11200	6.70	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
129	20231109	090405	57	100.00	KOSPI		서비스업	N	N	N	N		N	11910	-70	5	-0.58	23515260	1967	0.88	12000	12010	11910	15570	8390	11980	11954.89	3.14	0	-695	13320	12650	12130	11460	10940	12985	11795	86	3590	500	8620	10	1	17200000	2049	2.44	0.51	12	0.01	4877.00	23520.00	17830	20230306	-33.20	11200	20231031	6.34	17830	-33.20	20230306	11200	6.34	20231031	17830	-33.20	20230306	11200	6.34	20231031	0.92	N	035510	500	86 억		540569	N	N	1	N	00	N
130	20231108	160403	57	100.00	KOSPI		서비스업	N	N	N	N		N	11980	350	2	3.01	2749365820	223893	988.80	11630	12800	11610	15110	8150	11630	12279.82	3.16	0	-5588	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2061	2.46	0.51	12	1.30	4877.00	23520.00	17830	20230306	-32.81	11200	20231031	6.96	17830	-32.81	20230306	11200	6.96	20231031	17830	-32.81	20230306	11200	6.96	20231031	0.92	N	035510	500	86 억		543128	N	N	1	N	00	N
131	20231108	150406	57	100.00	KOSPI		서비스업	N	N	N	N		N	11960	330	2	2.84	2726431130	221979	980.34	11630	12800	11610	15110	8150	11630	12282.38	3.16	0	-5162	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2057	2.45	0.51	12	1.29	4877.00	23520.00	17830	20230306	-32.92	11200	20231031	6.79	17830	-32.92	20230306	11200	6.79	20231031	17830	-32.92	20230306	11200	6.79	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
132	20231108	140404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	460	2	3.96	2644560010	215146	950.17	11630	12800	11610	15110	8150	11630	12291.93	3.16	0	-5340	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2079	2.48	0.51	12	1.25	4877.00	23520.00	17830	20230306	-32.19	11200	20231031	7.95	17830	-32.19	20230306	11200	7.95	20231031	17830	-32.19	20230306	11200	7.95	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
133	20231108	130404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	520	2	4.47	2570624200	209023	923.12	11630	12800	11610	15110	8150	11630	12298.28	3.16	0	-5142	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2090	2.49	0.52	12	1.22	4877.00	23520.00	17830	20230306	-31.86	11200	20231031	8.48	17830	-31.86	20230306	11200	8.48	20231031	17830	-31.86	20230306	11200	8.48	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
134	20231108	120405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	370	2	3.18	2430567760	197356	871.60	11630	12800	11610	15110	8150	11630	12315.65	3.16	0	-9599	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2064	2.46	0.51	12	1.15	4877.00	23520.00	17830	20230306	-32.70	11200	20231031	7.14	17830	-32.70	20230306	11200	7.14	20231031	17830	-32.70	20230306	11200	7.14	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
135	20231108	110403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	1030	2	8.86	1069788920	86236	380.85	11630	12790	11610	15110	8150	11630	12405.36	3.16	0	-7313	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2178	2.60	0.54	12	0.50	4877.00	23520.00	17830	20230306	-29.00	11200	20231031	13.04	17830	-29.00	20230306	11200	13.04	20231031	17830	-29.00	20230306	11200	13.04	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
136	20231108	100404	57	100.00	KOSPI		서비스업	N	N	N	N		N	11730	100	2	0.86	64833910	5541	24.47	11630	11750	11610	15110	8150	11630	11700.76	3.16	0	338	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	2018	2.41	0.50	12	0.03	4877.00	23520.00	17830	20230306	-34.21	11200	20231031	4.73	17830	-34.21	20230306	11200	4.73	20231031	17830	-34.21	20230306	11200	4.73	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
137	20231108	090403	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	-10	5	-0.09	1265630	109	0.48	11630	11630	11610	15110	8150	11630	11611.28	3.16	0	-103	11930	11780	11650	11500	11370	11715	11435	86	3480	500	8370	10	1	17200000	1999	2.38	0.49	12	0.00	4877.00	23520.00	17830	20230306	-34.83	11200	20231031	3.75	17830	-34.83	20230306	11200	3.75	20231031	17830	-34.83	20230306	11200	3.75	20231031	0.92	N	035510	500	86 억		543128	N	N	0	N	00	N
138	20231107	160404	57	100.00	KOSPI		서비스업	N	N	N	N		N	11630	-170	5	-1.44	261789330	22543	62.81	11800	11800	11520	15340	8260	11800	11612.86	3.19	0	-3871	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	2000	2.38	0.49	12	0.13	4877.00	23520.00	17830	20230306	-34.77	11200	20231031	3.84	17830	-34.77	20230306	11200	3.84	20231031	17830	-34.77	20230306	11200	3.84	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
139	20231107	150404	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	-190	5	-1.61	255469730	21999	61.30	11800	11800	11520	15340	8260	11800	11612.79	3.19	0	-3771	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	1997	2.38	0.49	12	0.13	4877.00	23520.00	17830	20230306	-34.89	11200	20231031	3.66	17830	-34.89	20230306	11200	3.66	20231031	17830	-34.89	20230306	11200	3.66	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
140	20231107	140407	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	-180	5	-1.53	243351510	20953	58.38	11800	11800	11520	15340	8260	11800	11614.16	3.19	0	-3765	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	1999	2.38	0.49	12	0.12	4877.00	23520.00	17830	20230306	-34.83	11200	20231031	3.75	17830	-34.83	20230306	11200	3.75	20231031	17830	-34.83	20230306	11200	3.75	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
141	20231107	130405	57	100.00	KOSPI		서비스업	N	N	N	N		N	11540	-260	5	-2.20	238798100	20560	57.29	11800	11800	11520	15340	8260	11800	11614.69	3.19	0	-3721	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	1985	2.37	0.49	12	0.12	4877.00	23520.00	17830	20230306	-35.28	11200	20231031	3.04	17830	-35.28	20230306	11200	3.04	20231031	17830	-35.28	20230306	11200	3.04	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
142	20231107	120401	57	100.00	KOSPI		서비스업	N	N	N	N		N	11570	-230	5	-1.95	146077900	12531	34.92	11800	11800	11570	15340	8260	11800	11657.32	3.19	0	-2572	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	1990	2.37	0.49	12	0.07	4877.00	23520.00	17830	20230306	-35.11	11200	20231031	3.30	17830	-35.11	20230306	11200	3.30	20231031	17830	-35.11	20230306	11200	3.30	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
143	20231107	110403	57	100.00	KOSPI		서비스업	N	N	N	N		N	11670	-130	5	-1.10	119457350	10238	28.53	11800	11800	11600	15340	8260	11800	11668.04	3.19	0	-1122	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	2007	2.39	0.50	12	0.06	4877.00	23520.00	17830	20230306	-34.55	11200	20231031	4.20	17830	-34.55	20230306	11200	4.20	20231031	17830	-34.55	20230306	11200	4.20	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
144	20231107	100407	57	100.00	KOSPI		서비스업	N	N	N	N		N	11650	-150	5	-1.27	70384580	6020	16.77	11800	11800	11630	15340	8260	11800	11691.79	3.19	0	-281	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	2004	2.39	0.50	12	0.04	4877.00	23520.00	17830	20230306	-34.66	11200	20231031	4.02	17830	-34.66	20230306	11200	4.02	20231031	17830	-34.66	20230306	11200	4.02	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
145	20231107	090358	57	100.00	KOSPI		서비스업	N	N	N	N		N	11710	-90	5	-0.76	7341140	626	1.74	11800	11800	11710	15340	8260	11800	11727.06	3.19	0	-100	11980	11890	11800	11710	11620	11935	11755	86	3540	500	8490	10	1	17200000	2014	2.40	0.50	12	0.00	4877.00	23520.00	17830	20230306	-34.32	11200	20231031	4.55	17830	-34.32	20230306	11200	4.55	20231031	17830	-34.32	20230306	11200	4.55	20231031	0.94	N	035510	500	86 억		548115	N	N	3	N	00	N
146	20231106	160355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	190	2	1.64	423369280	35870	155.65	11710	11890	11710	15090	8130	11610	11805.34	3.14	0	4472	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2030	2.42	0.50	12	0.21	4877.00	23520.00	17830	20230306	-33.82	11200	20231031	5.36	17830	-33.82	20230306	11200	5.36	20231031	17830	-33.82	20230306	11200	5.36	20231031	0.94	N	035510	500	86 억		539550	N	N	3	N	00	N
147	20231106	150357	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	180	2	1.55	416663940	35302	153.18	11710	11890	11710	15090	8130	11610	11805.34	3.14	0	4562	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2028	2.42	0.50	12	0.21	4877.00	23520.00	17830	20230306	-33.88	11200	20231031	5.27	17830	-33.88	20230306	11200	5.27	20231031	17830	-33.88	20230306	11200	5.27	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
148	20231106	140354	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	180	2	1.55	349909850	29639	128.61	11710	11890	11710	15090	8130	11610	11808.75	3.14	0	4270	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2028	2.42	0.50	12	0.17	4877.00	23520.00	17830	20230306	-33.88	11200	20231031	5.27	17830	-33.88	20230306	11200	5.27	20231031	17830	-33.88	20230306	11200	5.27	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
149	20231106	130400	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	180	2	1.55	302188700	25590	111.04	11710	11890	11710	15090	8130	11610	11812.43	3.14	0	4551	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2028	2.42	0.50	12	0.15	4877.00	23520.00	17830	20230306	-33.88	11200	20231031	5.27	17830	-33.88	20230306	11200	5.27	20231031	17830	-33.88	20230306	11200	5.27	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
150	20231106	120357	57	100.00	KOSPI		서비스업	N	N	N	N		N	11790	180	2	1.55	246510990	20872	90.57	11710	11890	11710	15090	8130	11610	11815.04	3.14	0	4899	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2028	2.42	0.50	12	0.12	4877.00	23520.00	17830	20230306	-33.88	11200	20231031	5.27	17830	-33.88	20230306	11200	5.27	20231031	17830	-33.88	20230306	11200	5.27	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
151	20231106	110358	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	230	2	1.98	157868360	13366	58.00	11710	11890	11710	15090	8130	11610	11818.22	3.14	0	5857	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2036	2.43	0.50	12	0.08	4877.00	23520.00	17830	20230306	-33.60	11200	20231031	5.71	17830	-33.60	20230306	11200	5.71	20231031	17830	-33.60	20230306	11200	5.71	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
152	20231106	100337	57	100.00	KOSPI		서비스업	N	N	N	N		N	11840	230	2	1.98	107763990	9138	39.65	11710	11890	11710	15090	8130	11610	11802.45	3.14	0	3797	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2036	2.43	0.50	12	0.05	4877.00	23520.00	17830	20230306	-33.60	11200	20231031	5.71	17830	-33.60	20230306	11200	5.71	20231031	17830	-33.60	20230306	11200	5.71	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
153	20231106	090358	57	100.00	KOSPI		서비스업	N	N	N	N		N	11710	100	2	0.86	18515690	1585	6.88	11710	11730	11710	15090	8130	11610	11710.39	3.14	0	-14	11730	11670	11590	11530	11450	11700	11560	86	3480	500	8350	10	1	17200000	2014	2.40	0.50	12	0.01	4877.00	23520.00	17830	20230306	-34.32	11200	20231031	4.55	17830	-34.32	20230306	11200	4.55	20231031	17830	-34.32	20230306	11200	4.55	20231031	0.94	N	035510	500	86 억		539550	N	N	5	N	00	N
154	20231103	160351	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	90	2	0.78	264194080	22831	96.65	11580	11650	11510	14970	8070	11520	11571.72	3.11	0	6635	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1997	2.38	0.49	12	0.13	4877.00	23520.00	17830	20230306	-34.89	11200	20231031	3.66	17830	-34.89	20230306	11200	3.66	20231031	17830	-34.89	20230306	11200	3.66	20231031	0.94	N	035510	500	86 억		535095	N	N	5	N	00	N
155	20231103	150353	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	90	2	0.78	255608870	22092	93.52	11580	11650	11510	14970	8070	11520	11570.20	3.11	0	6534	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1997	2.38	0.49	12	0.13	4877.00	23520.00	17830	20230306	-34.89	11200	20231031	3.66	17830	-34.89	20230306	11200	3.66	20231031	17830	-34.89	20230306	11200	3.66	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
156	20231103	140352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11560	40	2	0.35	212537590	18370	77.76	11580	11650	11510	14970	8070	11520	11569.82	3.11	0	5478	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1988	2.37	0.49	12	0.11	4877.00	23520.00	17830	20230306	-35.17	11200	20231031	3.21	17830	-35.17	20230306	11200	3.21	20231031	17830	-35.17	20230306	11200	3.21	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
157	20231103	130352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11550	30	2	0.26	183224630	15833	67.02	11580	11650	11510	14970	8070	11520	11572.33	3.11	0	4450	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1987	2.37	0.49	12	0.09	4877.00	23520.00	17830	20230306	-35.22	11200	20231031	3.12	17830	-35.22	20230306	11200	3.12	20231031	17830	-35.22	20230306	11200	3.12	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
158	20231103	120351	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	100	2	0.87	139747240	12086	51.16	11580	11620	11510	14970	8070	11520	11562.74	3.11	0	2246	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1999	2.38	0.49	12	0.07	4877.00	23520.00	17830	20230306	-34.83	11200	20231031	3.75	17830	-34.83	20230306	11200	3.75	20231031	17830	-34.83	20230306	11200	3.75	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
159	20231103	110355	57	100.00	KOSPI		서비스업	N	N	N	N		N	11580	60	2	0.52	101619410	8796	37.23	11580	11600	11510	14970	8070	11520	11552.91	3.11	0	709	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1992	2.37	0.49	12	0.05	4877.00	23520.00	17830	20230306	-35.05	11200	20231031	3.39	17830	-35.05	20230306	11200	3.39	20231031	17830	-35.05	20230306	11200	3.39	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
160	20231103	100349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11530	10	2	0.09	45255440	3924	16.61	11580	11580	11510	14970	8070	11520	11532.99	3.11	0	402	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1983	2.36	0.49	12	0.02	4877.00	23520.00	17830	20230306	-35.33	11200	20231031	2.95	17830	-35.33	20230306	11200	2.95	20231031	17830	-35.33	20230306	11200	2.95	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
161	20231103	090349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11530	10	2	0.09	1458900	126	0.53	11580	11580	11530	14970	8070	11520	11578.57	3.11	0	-23	11726	11622	11496	11392	11266	11675	11445	86	3450	500	8290	10	1	17200000	1983	2.36	0.49	12	0.00	4877.00	23520.00	17830	20230306	-35.33	11200	20231031	2.95	17830	-35.33	20230306	11200	2.95	20231031	17830	-35.33	20230306	11200	2.95	20231031	0.94	N	035510	500	86 억		535095	N	N	0	N	00	N
162	20231102	160349	57	100.00	KOSPI		서비스업	N	N	N	N		N	11520	150	2	1.32	269453190	23481	282.50	11370	11600	11370	14780	7960	11370	11475.34	3.10	0	3915	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1981	2.36	0.49	12	0.14	4877.00	23520.00	17830	20230306	-35.39	11200	20231031	2.86	17830	-35.39	20230306	11200	2.86	20231031	17830	-35.39	20230306	11200	2.86	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
163	20231102	150353	57	100.00	KOSPI		서비스업	N	N	N	N		N	11440	70	2	0.62	247732340	21584	259.67	11370	11600	11370	14780	7960	11370	11477.59	3.10	0	4035	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1968	2.35	0.49	12	0.13	4877.00	23520.00	17830	20230306	-35.84	11200	20231031	2.14	17830	-35.84	20230306	11200	2.14	20231031	17830	-35.84	20230306	11200	2.14	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
164	20231102	140347	57	100.00	KOSPI		서비스업	N	N	N	N		N	11440	70	2	0.62	214860770	18711	225.11	11370	11600	11370	14780	7960	11370	11483.13	3.10	0	3191	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1968	2.35	0.49	12	0.11	4877.00	23520.00	17830	20230306	-35.84	11200	20231031	2.14	17830	-35.84	20230306	11200	2.14	20231031	17830	-35.84	20230306	11200	2.14	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
165	20231102	130351	57	100.00	KOSPI		서비스업	N	N	N	N		N	11450	80	2	0.70	178845590	15565	187.26	11370	11600	11370	14780	7960	11370	11490.24	3.10	0	2612	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1969	2.35	0.49	12	0.09	4877.00	23520.00	17830	20230306	-35.78	11200	20231031	2.23	17830	-35.78	20230306	11200	2.23	20231031	17830	-35.78	20230306	11200	2.23	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
166	20231102	120348	57	100.00	KOSPI		서비스업	N	N	N	N		N	11490	120	2	1.06	151989150	13226	159.12	11370	11600	11370	14780	7960	11370	11491.69	3.10	0	1672	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1976	2.36	0.49	12	0.08	4877.00	23520.00	17830	20230306	-35.56	11200	20231031	2.59	17830	-35.56	20230306	11200	2.59	20231031	17830	-35.56	20230306	11200	2.59	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
167	20231102	110348	57	100.00	KOSPI		서비스업	N	N	N	N		N	11520	150	2	1.32	115878380	10087	121.35	11370	11600	11370	14780	7960	11370	11487.89	3.10	0	1869	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1981	2.36	0.49	12	0.06	4877.00	23520.00	17830	20230306	-35.39	11200	20231031	2.86	17830	-35.39	20230306	11200	2.86	20231031	17830	-35.39	20230306	11200	2.86	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
168	20231102	100348	57	100.00	KOSPI		서비스업	N	N	N	N		N	11460	90	2	0.79	96598380	8414	101.23	11370	11600	11370	14780	7960	11370	11480.67	3.10	0	1928	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1971	2.35	0.49	12	0.05	4877.00	23520.00	17830	20230306	-35.73	11200	20231031	2.32	17830	-35.73	20230306	11200	2.32	20231031	17830	-35.73	20230306	11200	2.32	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
169	20231102	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	30	2	0.26	25169290	2213	26.62	11370	11450	11370	14780	7960	11370	11373.38	3.10	0	703	11510	11440	11370	11300	11230	11475	11335	86	3410	500	8180	10	1	17200000	1961	2.34	0.48	12	0.01	4877.00	23520.00	17830	20230306	-36.06	11200	20231031	1.79	17830	-36.06	20230306	11200	1.79	20231031	17830	-36.06	20230306	11200	1.79	20231031	0.93	N	035510	500	86 억		533989	N	N	0	N	00	N
170	20231101	160348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	100	2	0.89	94528920	8312	30.59	11330	11440	11300	14650	7890	11270	11372.59	3.10	0	489	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1956	2.33	0.48	12	0.05	4877.00	23520.00	17830	20230306	-36.23	11200	20231031	1.52	17830	-36.23	20230306	11200	1.52	20231031	17830	-36.23	20230306	11200	1.52	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
171	20231101	150347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	70	2	0.62	87072090	7655	28.17	11330	11440	11300	14650	7890	11270	11374.54	3.10	0	315	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1950	2.33	0.48	12	0.04	4877.00	23520.00	17830	20230306	-36.40	11200	20231031	1.25	17830	-36.40	20230306	11200	1.25	20231031	17830	-36.40	20230306	11200	1.25	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
172	20231101	140343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11370	100	2	0.89	74971410	6590	24.25	11330	11440	11300	14650	7890	11270	11376.54	3.10	0	433	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1956	2.33	0.48	12	0.04	4877.00	23520.00	17830	20230306	-36.23	11200	20231031	1.52	17830	-36.23	20230306	11200	1.52	20231031	17830	-36.23	20230306	11200	1.52	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
173	20231101	130347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11350	80	2	0.71	68609090	6031	22.20	11330	11440	11300	14650	7890	11270	11376.07	3.10	0	636	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1952	2.33	0.48	12	0.04	4877.00	23520.00	17830	20230306	-36.34	11200	20231031	1.34	17830	-36.34	20230306	11200	1.34	20231031	17830	-36.34	20230306	11200	1.34	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
174	20231101	120353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	70	2	0.62	64088790	5633	20.73	11330	11440	11300	14650	7890	11270	11377.38	3.10	0	721	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1950	2.33	0.48	12	0.03	4877.00	23520.00	17830	20230306	-36.40	11200	20231031	1.25	17830	-36.40	20230306	11200	1.25	20231031	17830	-36.40	20230306	11200	1.25	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
175	20231101	110356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11320	50	2	0.44	51988060	4565	16.80	11330	11440	11300	14650	7890	11270	11388.40	3.10	0	1456	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1947	2.32	0.48	12	0.03	4877.00	23520.00	17830	20230306	-36.51	11200	20231031	1.07	17830	-36.51	20230306	11200	1.07	20231031	17830	-36.51	20230306	11200	1.07	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
176	20231101	100352	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11340	70	2	0.62	41143700	3611	13.29	11330	11440	11300	14650	7890	11270	11393.99	3.10	0	1247	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1950	2.33	0.48	12	0.02	4877.00	23520.00	17830	20230306	-36.40	11200	20231031	1.25	17830	-36.40	20230306	11200	1.25	20231031	17830	-36.40	20230306	11200	1.25	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N
177	20231101	090353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	11360	90	2	0.80	11965780	1047	3.85	11330	11440	11330	14650	7890	11270	11428.63	3.10	0	-158	11756	11512	11356	11112	10956	11435	11035	86	3380	500	8110	10	1	17200000	1954	2.33	0.48	12	0.01	4877.00	23520.00	17830	20230306	-36.29	11200	20231031	1.43	17830	-36.29	20230306	11200	1.43	20231031	17830	-36.29	20230306	11200	1.43	20231031	0.93	N	035510	500	86 억		533473	N	N	0	N	00	N