KissMeData/016710/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	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-10	5	-0.10	407327610	41122	44.94	9920	10000	9860	12870	6930	9900	9905.35	2.83	0	5676	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1591	43.96	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
3	20231130	150331	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	20	2	0.20	378413850	38204	41.75	9920	10000	9860	12870	6930	9900	9905.08	2.83	0	6304	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1596	44.09	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
4	20231130	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	50	2	0.51	305292120	30814	33.68	9920	10000	9860	12870	6930	9900	9907.58	2.83	0	6585	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1601	44.22	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	139000	-92.84	20230330	9730	2.26	20231027	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
5	20231130	130329	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	100	2	1.01	219406370	22154	24.21	9920	10000	9860	12870	6930	9900	9903.69	2.83	0	2387	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1609	44.44	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
6	20231130	120335	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	10	2	0.10	175297450	17723	19.37	9920	9970	9860	12870	6930	9900	9890.96	2.83	0	-1341	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1594	44.04	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
7	20231130	110331	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	30	2	0.30	134799810	13636	14.90	9920	9970	9860	12870	6930	9900	9885.58	2.83	0	-1530	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1598	44.13	0.33	12	0.08	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
8	20231130	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	0	3	0.00	99908990	10111	11.05	9920	9970	9860	12870	6930	9900	9881.22	2.83	0	-1489	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1593	44.00	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
9	20231130	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	20	2	0.20	7358710	742	0.81	9920	9930	9880	12870	6930	9900	9917.40	2.83	0	-225	10373	10136	10013	9776	9653	10075	9715	161	2970	1000	6930	10	1	16089459	1596	44.09	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		454872	N	N	0	N	00	N
10	20231129	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	30	2	0.30	912651870	91187	110.88	9990	10250	9890	12830	6910	9870	10008.76	2.87	0	-7408	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1593	44.00	0.33	12	0.57	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
11	20231129	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	40	2	0.41	886977440	88594	107.72	9990	10250	9890	12830	6910	9870	10011.71	2.87	0	-6846	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1594	44.04	0.33	12	0.55	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
12	20231129	140329	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	50	2	0.51	810150150	80845	98.30	9990	10250	9890	12830	6910	9870	10021.03	2.87	0	-1824	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1596	44.09	0.33	12	0.50	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
13	20231129	130332	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	130	2	1.32	733496140	73150	88.94	9990	10250	9890	12830	6910	9870	10027.29	2.87	0	1320	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1609	44.44	0.34	12	0.45	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
14	20231129	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	130	2	1.32	708556900	70654	85.91	9990	10250	9890	12830	6910	9870	10028.55	2.87	0	1823	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1609	44.44	0.34	12	0.44	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
15	20231129	110329	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	70	2	0.71	602524080	60019	72.98	9990	10250	9890	12830	6910	9870	10038.89	2.87	0	6448	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1599	44.18	0.33	12	0.37	225.00	29781.00	139000	20230330	-92.85	9730	20231027	2.16	139000	-92.85	20230330	9730	2.16	20231027	139000	-92.85	20230330	9730	2.16	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
16	20231129	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	50	2	0.51	563708340	56109	68.22	9990	10250	9890	12830	6910	9870	10046.67	2.87	0	7875	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1596	44.09	0.33	12	0.35	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
17	20231129	090327	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	350	2	3.55	139848110	13883	16.88	9990	10220	9910	12830	6910	9870	10073.34	2.87	0	3737	10243	10056	9943	9756	9643	10000	9700	161	2960	1000	6900	10	1	16089459	1644	45.42	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.65	9730	20231027	5.04	139000	-92.65	20230330	9730	5.04	20231027	139000	-92.65	20230330	9730	5.04	20231027	0.00	N	016710	1000	160 억		461470	N	N	0	N	00	N
18	20231128	160329	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	0	3	0.00	797793330	80421	163.26	9990	10130	9830	12830	6910	9870	9920.34	3.04	0	-27201	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1588	43.87	0.33	12	0.50	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
19	20231128	150310	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-20	5	-0.20	768134590	77411	157.15	9990	10130	9830	12830	6910	9870	9922.81	3.04	0	-26242	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1585	43.78	0.33	12	0.48	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
20	20231128	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-10	5	-0.10	711977920	71715	145.59	9990	10130	9830	12830	6910	9870	9927.88	3.04	0	-23402	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1586	43.82	0.33	12	0.45	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
21	20231128	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-30	5	-0.30	639255720	64326	130.59	9990	10130	9830	12830	6910	9870	9937.75	3.04	0	-18362	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1583	43.73	0.33	12	0.40	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
22	20231128	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	0	3	0.00	519516960	52164	105.90	9990	10130	9840	12830	6910	9870	9959.30	3.04	0	-11213	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1588	43.87	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
23	20231128	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	10	2	0.10	462710390	46412	94.22	9990	10130	9840	12830	6910	9870	9969.63	3.04	0	-9275	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1590	43.91	0.33	12	0.29	225.00	29781.00	139000	20230330	-92.89	9730	20231027	1.54	139000	-92.89	20230330	9730	1.54	20231027	139000	-92.89	20230330	9730	1.54	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
24	20231128	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-10	5	-0.10	409105990	40981	83.20	9990	10130	9840	12830	6910	9870	9982.82	3.04	0	-6713	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1586	43.82	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
25	20231128	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	170	2	1.72	74354480	7438	15.10	9990	10050	9910	12830	6910	9870	9996.57	3.04	0	-1689	10056	9962	9906	9812	9756	9935	9785	161	2960	1000	6900	10	1	16089459	1615	44.62	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		488807	N	N	0	N	00	N
26	20231127	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	-100	5	-1.00	485514040	49047	157.90	9970	10000	9850	12960	6980	9970	9899.45	3.14	0	-16034	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1588	43.87	0.33	12	0.30	225.00	29781.00	139000	20230330	-92.90	9730	20231027	1.44	139000	-92.90	20230330	9730	1.44	20231027	139000	-92.90	20230330	9730	1.44	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
27	20231127	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	-90	5	-0.90	441491520	44587	143.54	9970	10000	9850	12960	6980	9970	9901.80	3.14	0	-15107	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1590	43.91	0.33	12	0.28	225.00	29781.00	139000	20230330	-92.89	9730	20231027	1.54	139000	-92.89	20230330	9730	1.54	20231027	139000	-92.89	20230330	9730	1.54	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
28	20231127	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	-60	5	-0.60	420268160	42440	136.63	9970	10000	9850	12960	6980	9970	9902.64	3.14	0	-14616	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1594	44.04	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
29	20231127	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-80	5	-0.80	386387890	39012	125.59	9970	10000	9850	12960	6980	9970	9904.33	3.14	0	-13580	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1591	43.96	0.33	12	0.24	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
30	20231127	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-70	5	-0.70	357079380	36046	116.04	9970	10000	9850	12960	6980	9970	9906.21	3.14	0	-11684	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1593	44.00	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
31	20231127	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-10	5	-0.10	325815770	32886	105.87	9970	10000	9850	12960	6980	9970	9907.43	3.14	0	-10711	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1603	44.27	0.33	12	0.20	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	139000	-92.83	20230330	9730	2.36	20231027	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
32	20231127	100322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	-40	5	-0.40	102619920	10312	33.20	9970	10000	9920	12960	6980	9970	9951.51	3.14	0	-4982	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1598	44.13	0.33	12	0.06	225.00	29781.00	139000	20230330	-92.86	9730	20231027	2.06	139000	-92.86	20230330	9730	2.06	20231027	139000	-92.86	20230330	9730	2.06	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
33	20231127	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	0	3	0.00	3479770	349	1.12	9970	10000	9970	12960	6980	9970	9970.69	3.14	0	-1	10050	10010	9980	9940	9910	10030	9960	161	2990	1000	6970	10	1	16089459	1604	44.31	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	139000	-92.83	20230330	9730	2.47	20231027	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		505239	N	N	0	N	00	N
34	20231124	160320	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-60	5	-0.60	309792210	31056	98.33	9960	10020	9950	13030	7030	10030	9975.47	3.21	0	-11898	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1604	44.31	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	139000	-92.83	20230330	9730	2.47	20231027	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
35	20231124	150325	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-60	5	-0.60	273628570	27427	86.84	9960	10020	9950	13030	7030	10030	9976.61	3.21	0	-10370	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1604	44.31	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	139000	-92.83	20230330	9730	2.47	20231027	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
36	20231124	140325	57	100.00	KOSPI		서비스업	N	N	N	N		N	9970	-60	5	-0.60	186702580	18702	59.21	9960	10020	9960	13030	7030	10030	9983.03	3.21	0	-4033	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1604	44.31	0.33	12	0.12	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.47	139000	-92.83	20230330	9730	2.47	20231027	139000	-92.83	20230330	9730	2.47	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
37	20231124	130324	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-50	5	-0.50	148245400	14847	47.01	9960	10020	9960	13030	7030	10030	9984.87	3.21	0	-2548	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1606	44.36	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
38	20231124	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-40	5	-0.40	126694980	12688	40.17	9960	10020	9960	13030	7030	10030	9985.42	3.21	0	-1666	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1607	44.40	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
39	20231124	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-30	5	-0.30	70797700	7088	22.44	9960	10020	9960	13030	7030	10030	9988.39	3.21	0	-1093	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1609	44.44	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
40	20231124	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-40	5	-0.40	41580890	4162	13.18	9960	10020	9960	13030	7030	10030	9990.60	3.21	0	-473	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1607	44.40	0.34	12	0.03	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
41	20231124	090323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-70	5	-0.70	6623400	665	2.11	9960	9960	9960	13030	7030	10030	9960.00	3.21	0	33	10143	10086	10033	9976	9923	10085	9975	161	3000	1000	7020	10	1	16089459	1603	44.27	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	139000	-92.83	20230330	9730	2.36	20231027	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		517103	N	N	0	N	00	N
42	20231123	160320	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	30	2	0.30	305513500	30512	48.96	10030	10090	9980	13000	7000	10000	10012.90	3.17	0	7220	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1614	44.58	0.34	12	0.19	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
43	20231123	150330	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	0	3	0.00	277515680	27711	44.46	10030	10090	9980	13000	7000	10000	10014.64	3.17	0	7865	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1609	44.44	0.34	12	0.17	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
44	20231123	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-10	5	-0.10	263646250	26324	42.24	10030	10090	9980	13000	7000	10000	10015.43	3.17	0	8514	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1607	44.40	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
45	20231123	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	10	2	0.10	220969900	22055	35.39	10030	10090	9980	13000	7000	10000	10019.04	3.17	0	9219	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1611	44.49	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
46	20231123	120323	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	20	2	0.20	192809240	19243	30.88	10030	10090	9980	13000	7000	10000	10019.71	3.17	0	8372	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1612	44.53	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
47	20231123	110329	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	20	2	0.20	183485300	18313	29.38	10030	10090	9980	13000	7000	10000	10019.40	3.17	0	8509	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1612	44.53	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
48	20231123	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	80	2	0.80	141473720	14125	22.66	10030	10090	9980	13000	7000	10000	10015.84	3.17	0	8367	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1622	44.80	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
49	20231123	090320	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	10	2	0.10	2579810	258	0.41	10030	10030	9980	13000	7000	10000	9999.26	3.17	0	-246	10286	10142	10036	9892	9786	10090	9840	161	3000	1000	7000	10	1	16089459	1611	44.49	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		509283	N	N	1	N	00	N
50	20231122	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-160	5	-1.57	618364990	61890	193.64	10080	10180	9930	13200	7120	10160	9991.31	3.37	0	-33241	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1609	44.44	0.34	12	0.38	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		542599	N	N	1	N	00	N
51	20231122	150321	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-130	5	-1.28	599835440	60038	187.84	10080	10180	9930	13200	7120	10160	9990.93	3.37	0	-32613	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1614	44.58	0.34	12	0.37	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
52	20231122	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-130	5	-1.28	572250620	57279	179.21	10080	10180	9930	13200	7120	10160	9990.58	3.37	0	-32359	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1614	44.58	0.34	12	0.36	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
53	20231122	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-170	5	-1.67	536014800	53653	167.86	10080	10180	9930	13200	7120	10160	9990.40	3.37	0	-32283	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1607	44.40	0.34	12	0.33	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
54	20231122	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-210	5	-2.07	519166700	51963	162.58	10080	10180	9930	13200	7120	10160	9991.08	3.37	0	-31327	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1601	44.22	0.33	12	0.32	225.00	29781.00	139000	20230330	-92.84	9730	20231027	2.26	139000	-92.84	20230330	9730	2.26	20231027	139000	-92.84	20230330	9730	2.26	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
55	20231122	110337	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-180	5	-1.77	360967050	36079	112.88	10080	10180	9960	13200	7120	10160	10004.91	3.37	0	-19394	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1606	44.36	0.34	12	0.22	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
56	20231122	100330	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-180	5	-1.77	237247940	23684	74.10	10080	10180	9960	13200	7120	10160	10017.22	3.37	0	-14379	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1606	44.36	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
57	20231122	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	-20	5	-0.20	6619000	654	2.05	10080	10180	10080	13200	7120	10160	10120.80	3.37	0	-101	10320	10240	10170	10090	10020	10205	10055	161	3040	1000	7110	10	1	16089459	1631	45.07	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.21	139000	-92.71	20230330	9730	4.21	20231027	139000	-92.71	20230330	9730	4.21	20231027	0.00	N	016710	1000	160 억		542599	N	N	2	N	00	N
58	20231121	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10160	30	2	0.30	318302290	31361	150.26	10230	10250	10100	13160	7100	10130	10149.50	3.38	0	-1308	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1635	45.16	0.34	12	0.19	225.00	29781.00	139000	20230330	-92.69	9730	20231027	4.42	139000	-92.69	20230330	9730	4.42	20231027	139000	-92.69	20230330	9730	4.42	20231027	0.00	N	016710	1000	160 억		543187	N	N	2	N	00	N
59	20231121	150318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	-10	5	-0.10	300143880	29571	141.68	10230	10250	10100	13160	7100	10130	10149.94	3.38	0	-470	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1628	44.98	0.34	12	0.18	225.00	29781.00	139000	20230330	-92.72	9730	20231027	4.01	139000	-92.72	20230330	9730	4.01	20231027	139000	-92.72	20230330	9730	4.01	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
60	20231121	140314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	0	3	0.00	231911880	22826	109.37	10230	10250	10110	13160	7100	10130	10159.99	3.38	0	909	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1630	45.02	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
61	20231121	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	20	2	0.20	172167000	16929	81.11	10230	10250	10110	13160	7100	10130	10169.95	3.38	0	2717	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1633	45.11	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.70	9730	20231027	4.32	139000	-92.70	20230330	9730	4.32	20231027	139000	-92.70	20230330	9730	4.32	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
62	20231121	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10170	40	2	0.39	148696450	14619	70.04	10230	10250	10110	13160	7100	10130	10171.45	3.38	0	2284	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1636	45.20	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.52	139000	-92.68	20230330	9730	4.52	20231027	139000	-92.68	20230330	9730	4.52	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
63	20231121	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	70	2	0.69	117547860	11553	55.35	10230	10250	10110	13160	7100	10130	10174.66	3.38	0	2754	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1641	45.33	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.66	9730	20231027	4.83	139000	-92.66	20230330	9730	4.83	20231027	139000	-92.66	20230330	9730	4.83	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
64	20231121	100307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	60	2	0.59	77835650	7652	36.66	10230	10250	10110	13160	7100	10130	10171.94	3.38	0	647	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1640	45.29	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.67	9730	20231027	4.73	139000	-92.67	20230330	9730	4.73	20231027	139000	-92.67	20230330	9730	4.73	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
65	20231121	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	20	2	0.20	1418500	139	0.67	10230	10230	10140	13160	7100	10130	10205.04	3.38	0	-29	10310	10220	10130	10040	9950	10265	10085	161	3030	1000	7090	10	1	16089459	1633	45.11	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.70	9730	20231027	4.32	139000	-92.70	20230330	9730	4.32	20231027	139000	-92.70	20230330	9730	4.32	20231027	0.00	N	016710	1000	160 억		543187	N	N	7	N	00	N
66	20231120	160310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	90	2	0.90	211738410	20870	49.21	10050	10220	10040	13050	7030	10040	10145.73	3.32	0	8857	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1630	45.02	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		534160	N	N	7	N	00	N
67	20231120	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	140	2	1.39	193820440	19104	45.04	10050	10220	10040	13050	7030	10040	10145.65	3.32	0	8465	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1638	45.24	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
68	20231120	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	140	2	1.39	175728070	17324	40.85	10050	10220	10040	13050	7030	10040	10143.74	3.32	0	7812	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1638	45.24	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
69	20231120	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	140	2	1.39	152974470	15079	35.55	10050	10220	10040	13050	7030	10040	10145.01	3.32	0	7542	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1638	45.24	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
70	20231120	120311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10170	130	2	1.29	133969230	13201	31.12	10050	10220	10040	13050	7030	10040	10148.58	3.32	0	6649	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1636	45.20	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.52	139000	-92.68	20230330	9730	4.52	20231027	139000	-92.68	20230330	9730	4.52	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
71	20231120	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	140	2	1.39	122305020	12054	28.42	10050	10220	10040	13050	7030	10040	10146.60	3.32	0	6239	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1638	45.24	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
72	20231120	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	160	2	1.59	100708450	9934	23.42	10050	10210	10040	13050	7030	10040	10137.95	3.32	0	5433	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1641	45.33	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.66	9730	20231027	4.83	139000	-92.66	20230330	9730	4.83	20231027	139000	-92.66	20230330	9730	4.83	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
73	20231120	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	0	3	0.00	1316250	131	0.31	10050	10050	10040	13050	7030	10040	10049.10	3.32	0	-96	10333	10186	10073	9926	9813	10130	9870	161	3010	1000	7020	10	1	16089459	1615	44.62	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		534160	N	N	0	N	00	N
74	20231117	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-150	5	-1.47	423850840	42341	207.16	10220	10220	9960	13240	7140	10190	10010.40	3.45	0	-20086	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1615	44.62	0.34	12	0.26	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
75	20231117	150319	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	-210	5	-2.06	414073000	41364	202.38	10220	10220	9960	13240	7140	10190	10010.46	3.45	0	-19506	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1606	44.36	0.34	12	0.26	225.00	29781.00	139000	20230330	-92.82	9730	20231027	2.57	139000	-92.82	20230330	9730	2.57	20231027	139000	-92.82	20230330	9730	2.57	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
76	20231117	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-190	5	-1.86	372253890	37178	181.90	10220	10220	9960	13240	7140	10190	10012.74	3.45	0	-17171	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1609	44.44	0.34	12	0.23	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
77	20231117	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-190	5	-1.86	341598350	34108	166.88	10220	10220	9960	13240	7140	10190	10015.19	3.45	0	-15298	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1609	44.44	0.34	12	0.21	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
78	20231117	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	-190	5	-1.86	282793710	28218	138.06	10220	10220	9960	13240	7140	10190	10021.74	3.45	0	-12548	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1609	44.44	0.34	12	0.18	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
79	20231117	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-180	5	-1.77	240831690	24021	117.53	10220	10220	9960	13240	7140	10190	10025.87	3.45	0	-11875	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1611	44.49	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
80	20231117	100318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	-140	5	-1.37	183876010	18336	89.71	10220	10220	9960	13240	7140	10190	10028.13	3.45	0	-11866	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1617	44.67	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
81	20231117	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10170	-20	5	-0.20	2772710	272	1.33	10220	10220	10170	13240	7140	10190	10193.80	3.45	0	-112	10316	10252	10176	10112	10036	10285	10145	161	3050	1000	7130	10	1	16089459	1636	45.20	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.52	139000	-92.68	20230330	9730	4.52	20231027	139000	-92.68	20230330	9730	4.52	20231027	0.00	N	016710	1000	160 억		554707	N	N	0	N	00	N
82	20231116	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	90	2	0.89	196067710	19280	76.39	10170	10240	10100	13160	7100	10130	10169.49	3.41	0	4643	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1644	45.42	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.65	9730	20231027	5.04	139000	-92.65	20230330	9730	5.04	20231027	139000	-92.65	20230330	9730	5.04	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
83	20231116	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	60	2	0.59	180468790	17750	70.32	10170	10240	10100	13160	7100	10130	10167.26	3.41	0	4060	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1640	45.29	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.67	9730	20231027	4.73	139000	-92.67	20230330	9730	4.73	20231027	139000	-92.67	20230330	9730	4.73	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
84	20231116	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	90	2	0.89	110480400	10867	43.05	10170	10240	10100	13160	7100	10130	10166.60	3.41	0	3147	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1644	45.42	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.65	9730	20231027	5.04	139000	-92.65	20230330	9730	5.04	20231027	139000	-92.65	20230330	9730	5.04	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
85	20231116	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10210	80	2	0.79	90537140	8915	35.32	10170	10210	10100	13160	7100	10130	10155.60	3.41	0	2179	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1643	45.38	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.65	9730	20231027	4.93	139000	-92.65	20230330	9730	4.93	20231027	139000	-92.65	20230330	9730	4.93	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
86	20231116	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	10	2	0.10	61939200	6107	24.20	10170	10210	10100	13160	7100	10130	10142.33	3.41	0	956	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1631	45.07	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.21	139000	-92.71	20230330	9730	4.21	20231027	139000	-92.71	20230330	9730	4.21	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
87	20231116	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	20	2	0.20	30671490	3022	11.97	10170	10210	10100	13160	7100	10130	10149.40	3.41	0	1498	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1633	45.11	0.34	12	0.02	225.00	29781.00	139000	20230330	-92.70	9730	20231027	4.32	139000	-92.70	20230330	9730	4.32	20231027	139000	-92.70	20230330	9730	4.32	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
88	20231116	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10160	30	2	0.30	1148090	113	0.45	10170	10170	10160	13160	7100	10130	10160.09	3.41	0	0	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1635	45.16	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.69	9730	20231027	4.42	139000	-92.69	20230330	9730	4.42	20231027	139000	-92.69	20230330	9730	4.42	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
89	20231116	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	3.41	0	0	10356	10242	10176	10062	9996	10210	10030	161	3030	1000	7090	10	1	16089459	1630	45.02	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		548652	N	N	0	N	00	N
90	20231115	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	40	2	0.40	256879400	25200	170.64	10170	10290	10110	13110	7070	10090	10193.67	3.36	0	7728	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1630	45.02	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
91	20231115	150319	57	100.00	KOSPI		서비스업	N	N	N	N		N	10170	80	2	0.79	240204050	23554	159.49	10170	10290	10110	13110	7070	10090	10198.02	3.36	0	7347	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1636	45.20	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.52	139000	-92.68	20230330	9730	4.52	20231027	139000	-92.68	20230330	9730	4.52	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
92	20231115	140322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	100	2	0.99	170910060	16720	113.22	10170	10290	10130	13110	7070	10090	10221.89	3.36	0	6983	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1640	45.29	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.67	9730	20231027	4.73	139000	-92.67	20230330	9730	4.73	20231027	139000	-92.67	20230330	9730	4.73	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
93	20231115	130321	57	100.00	KOSPI		서비스업	N	N	N	N		N	10240	150	2	1.49	164031380	16046	108.65	10170	10290	10130	13110	7070	10090	10222.57	3.36	0	6986	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1648	45.51	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.63	9730	20231027	5.24	139000	-92.63	20230330	9730	5.24	20231027	139000	-92.63	20230330	9730	5.24	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
94	20231115	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	10210	120	2	1.19	150289310	14701	99.55	10170	10290	10130	13110	7070	10090	10223.07	3.36	0	6448	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1643	45.38	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.65	9730	20231027	4.93	139000	-92.65	20230330	9730	4.93	20231027	139000	-92.65	20230330	9730	4.93	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
95	20231115	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	90	2	0.89	138463180	13540	91.68	10170	10290	10130	13110	7070	10090	10226.23	3.36	0	6149	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1638	45.24	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
96	20231115	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	10230	140	2	1.39	114964660	11235	76.08	10170	10290	10130	13110	7070	10090	10232.72	3.36	0	6040	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1646	45.47	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.64	9730	20231027	5.14	139000	-92.64	20230330	9730	5.14	20231027	139000	-92.64	20230330	9730	5.14	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
97	20231115	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10180	90	2	0.89	8425090	830	5.62	10170	10180	10130	13110	7070	10090	10150.71	3.36	0	-271	10190	10140	10060	10010	9930	10165	10035	161	3020	1000	7060	10	1	16089459	1638	45.24	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.68	9730	20231027	4.62	139000	-92.68	20230330	9730	4.62	20231027	139000	-92.68	20230330	9730	4.62	20231027	0.00	N	016710	1000	160 억		540498	N	N	13	N	00	N
98	20231114	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	170	2	1.71	144957930	14404	47.04	9990	10110	9980	12890	6950	9920	10063.58	3.31	0	7626	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1623	44.84	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.74	9730	20231027	3.70	139000	-92.74	20230330	9730	3.70	20231027	139000	-92.74	20230330	9730	3.70	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
99	20231114	150316	57	100.00	KOSPI		서비스업	N	N	N	N		N	10100	180	2	1.81	136714270	13587	44.37	9990	10110	9980	12890	6950	9920	10062.14	3.31	0	7069	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1625	44.89	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.80	139000	-92.73	20230330	9730	3.80	20231027	139000	-92.73	20230330	9730	3.80	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
100	20231114	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	160	2	1.61	102223060	10166	33.20	9990	10110	9980	12890	6950	9920	10055.39	3.31	0	4762	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1622	44.80	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
101	20231114	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	160	2	1.61	93809870	9331	30.47	9990	10110	9980	12890	6950	9920	10053.57	3.31	0	4795	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1622	44.80	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
102	20231114	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	90	2	0.91	84463030	8399	27.43	9990	10110	9980	12890	6950	9920	10056.32	3.31	0	4166	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1611	44.49	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
103	20231114	110320	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	140	2	1.41	78180920	7773	25.39	9990	10110	9980	12890	6950	9920	10058.01	3.31	0	3902	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1619	44.71	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.76	9730	20231027	3.39	139000	-92.76	20230330	9730	3.39	20231027	139000	-92.76	20230330	9730	3.39	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
104	20231114	100317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	190	2	1.92	62680300	6234	20.36	9990	10110	9980	12890	6950	9920	10054.59	3.31	0	3781	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1627	44.93	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.91	139000	-92.73	20230330	9730	3.91	20231027	139000	-92.73	20230330	9730	3.91	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
105	20231114	090315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	90	2	0.91	1590180	159	0.52	9990	10010	9990	12890	6950	9920	10001.13	3.31	0	89	10173	10046	9973	9846	9773	10010	9810	161	2970	1000	6940	10	1	16089459	1611	44.49	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		532839	N	N	13	N	00	N
106	20231113	160313	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	-110	5	-1.10	302048330	30323	131.34	10070	10100	9900	13030	7030	10030	9961.03	2.96	0	-14897	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1596	44.09	0.33	12	0.19	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		476622	N	N	13	N	00	N
107	20231113	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	-110	5	-1.10	278457530	27944	121.04	10070	10100	9900	13030	7030	10030	9964.84	2.96	0	-14559	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1596	44.09	0.33	12	0.17	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
108	20231113	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	-120	5	-1.20	229413750	23000	99.62	10070	10100	9900	13030	7030	10030	9974.51	2.96	0	-13432	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1594	44.04	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
109	20231113	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9920	-110	5	-1.10	147754930	14773	63.99	10070	10100	9920	13030	7030	10030	10001.69	2.96	0	-8356	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1596	44.09	0.33	12	0.09	225.00	29781.00	139000	20230330	-92.86	9730	20231027	1.95	139000	-92.86	20230330	9730	1.95	20231027	139000	-92.86	20230330	9730	1.95	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
110	20231113	120311	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-40	5	-0.40	77070540	7667	33.21	10070	10100	9990	13030	7030	10030	10052.24	2.96	0	-3714	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1607	44.40	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
111	20231113	110309	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	20	2	0.20	61937240	6156	26.66	10070	10100	10020	13030	7030	10030	10061.28	2.96	0	-2570	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1617	44.67	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
112	20231113	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	50	2	0.50	34213520	3400	14.73	10070	10100	10030	13030	7030	10030	10062.80	2.96	0	-1508	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1622	44.80	0.34	12	0.02	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
113	20231113	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10090	60	2	0.60	3223290	320	1.39	10070	10090	10070	13030	7030	10030	10072.78	2.96	0	-116	10250	10140	10040	9930	9830	10090	9880	161	3000	1000	7020	10	1	16089459	1623	44.84	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.74	9730	20231027	3.70	139000	-92.74	20230330	9730	3.70	20231027	139000	-92.74	20230330	9730	3.70	20231027	0.00	N	016710	1000	160 억		476622	N	N	29	N	00	N
114	20231110	160313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-80	5	-0.79	229364720	22949	70.87	10150	10150	9940	13140	7080	10110	9994.54	3.02	0	-6665	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1614	44.58	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		485187	N	N	29	N	00	N
115	20231110	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	-80	5	-0.79	207082180	20728	64.01	10150	10150	9940	13140	7080	10110	9990.46	3.02	0	-7728	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1614	44.58	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
116	20231110	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-100	5	-0.99	185039540	18526	57.21	10150	10150	9940	13140	7080	10110	9988.10	3.02	0	-7962	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1611	44.49	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
117	20231110	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-120	5	-1.19	168167690	16840	52.00	10150	10150	9940	13140	7080	10110	9986.20	3.02	0	-8032	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1607	44.40	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
118	20231110	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-100	5	-0.99	149579330	14979	46.26	10150	10150	9940	13140	7080	10110	9985.94	3.02	0	-8026	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1611	44.49	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
119	20231110	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-90	5	-0.89	137917220	13816	42.67	10150	10150	9940	13140	7080	10110	9982.43	3.02	0	-8189	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1612	44.53	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
120	20231110	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-120	5	-1.19	125407770	12564	38.80	10150	10150	9940	13140	7080	10110	9981.52	3.02	0	-8204	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1607	44.40	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.67	139000	-92.81	20230330	9730	2.67	20231027	139000	-92.81	20230330	9730	2.67	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
121	20231110	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-100	5	-0.99	13047720	1301	4.02	10150	10150	10010	13140	7080	10110	10028.99	3.02	0	518	10396	10252	10156	10012	9916	10205	9965	161	3030	1000	7070	10	1	16089459	1611	44.49	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.80	9730	20231027	2.88	139000	-92.80	20230330	9730	2.88	20231027	139000	-92.80	20230330	9730	2.88	20231027	0.00	N	016710	1000	160 억		485187	N	N	5	N	00	N
122	20231109	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	-160	5	-1.56	325291490	32154	97.47	10300	10300	10060	13350	7190	10270	10116.67	3.10	0	-14099	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1627	44.93	0.34	12	0.20	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.91	139000	-92.73	20230330	9730	3.91	20231027	139000	-92.73	20230330	9730	3.91	20231027	0.00	N	016710	1000	160 억		498673	N	N	5	N	00	N
123	20231109	150308	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	-140	5	-1.36	317828040	31416	95.23	10300	10300	10060	13350	7190	10270	10116.76	3.10	0	-13784	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1630	45.02	0.34	12	0.20	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
124	20231109	140306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-190	5	-1.85	249474470	24650	74.72	10300	10300	10070	13350	7190	10270	10120.67	3.10	0	-12916	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1622	44.80	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
125	20231109	130307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-190	5	-1.85	220876140	21814	66.12	10300	10300	10070	13350	7190	10270	10125.43	3.10	0	-12259	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1622	44.80	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
126	20231109	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	10100	-170	5	-1.66	163111940	16089	48.77	10300	10300	10080	13350	7190	10270	10138.10	3.10	0	-9045	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1625	44.89	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.80	139000	-92.73	20230330	9730	3.80	20231027	139000	-92.73	20230330	9730	3.80	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
127	20231109	110308	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	-140	5	-1.36	103407430	10181	30.86	10300	10300	10110	13350	7190	10270	10156.90	3.10	0	-4842	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1630	45.02	0.34	12	0.06	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
128	20231109	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10160	-110	5	-1.07	45350480	4455	13.50	10300	10300	10150	13350	7190	10270	10179.68	3.10	0	-1361	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1635	45.16	0.34	12	0.03	225.00	29781.00	139000	20230330	-92.69	9730	20231027	4.42	139000	-92.69	20230330	9730	4.42	20231027	139000	-92.69	20230330	9730	4.42	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
129	20231109	090306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	30	2	0.29	896100	87	0.26	10300	10300	10300	13350	7190	10270	10300.00	3.10	0	-28	10463	10366	10273	10176	10083	10320	10130	161	3080	1000	7180	10	1	16089459	1657	45.78	0.35	12	0.00	225.00	29781.00	139000	20230330	-92.59	9730	20231027	5.86	139000	-92.59	20230330	9730	5.86	20231027	139000	-92.59	20230330	9730	5.86	20231027	0.00	N	016710	1000	160 억		498673	N	N	0	N	00	N
130	20231108	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10270	60	2	0.59	337196170	32911	56.01	10310	10370	10180	13270	7150	10210	10245.70	3.06	0	4657	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1652	45.64	0.34	12	0.20	225.00	29781.00	139000	20230330	-92.61	9730	20231027	5.55	139000	-92.61	20230330	9730	5.55	20231027	139000	-92.61	20230330	9730	5.55	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
131	20231108	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	10	2	0.10	314917150	30730	52.30	10310	10370	10180	13270	7150	10210	10247.87	3.06	0	4083	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1644	45.42	0.34	12	0.19	225.00	29781.00	139000	20230330	-92.65	9730	20231027	5.04	139000	-92.65	20230330	9730	5.04	20231027	139000	-92.65	20230330	9730	5.04	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
132	20231108	140305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10250	40	2	0.39	264241100	25784	43.88	10310	10370	10180	13270	7150	10210	10248.26	3.06	0	3654	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1649	45.56	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.63	9730	20231027	5.34	139000	-92.63	20230330	9730	5.34	20231027	139000	-92.63	20230330	9730	5.34	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
133	20231108	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10260	50	2	0.49	222865630	21752	37.02	10310	10370	10180	13270	7150	10210	10245.75	3.06	0	2606	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1651	45.60	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.62	9730	20231027	5.45	139000	-92.62	20230330	9730	5.45	20231027	139000	-92.62	20230330	9730	5.45	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
134	20231108	120307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10270	60	2	0.59	186114210	18167	30.92	10310	10370	10180	13270	7150	10210	10244.63	3.06	0	2844	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1652	45.64	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.61	9730	20231027	5.55	139000	-92.61	20230330	9730	5.55	20231027	139000	-92.61	20230330	9730	5.55	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
135	20231108	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10210	0	3	0.00	147275260	14360	24.44	10310	10370	10180	13270	7150	10210	10255.94	3.06	0	2844	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1643	45.38	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.65	9730	20231027	4.93	139000	-92.65	20230330	9730	4.93	20231027	139000	-92.65	20230330	9730	4.93	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
136	20231108	100305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10250	40	2	0.39	111234720	10831	18.43	10310	10370	10180	13270	7150	10210	10270.03	3.06	0	2553	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1649	45.56	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.63	9730	20231027	5.34	139000	-92.63	20230330	9730	5.34	20231027	139000	-92.63	20230330	9730	5.34	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
137	20231108	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	10230	20	2	0.20	18205970	1779	3.03	10310	10310	10220	13270	7150	10210	10233.82	3.06	0	44	10763	10486	10273	9996	9783	10380	9890	161	3060	1000	7140	10	1	16089459	1646	45.47	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.64	9730	20231027	5.14	139000	-92.64	20230330	9730	5.14	20231027	139000	-92.64	20230330	9730	5.14	20231027	0.00	N	016710	1000	160 억		491689	N	N	0	N	00	N
138	20231107	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	10210	-290	5	-2.76	595790200	58341	96.05	10540	10550	10060	13650	7350	10500	10212.07	3.14	0	-13539	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1643	45.38	0.34	12	0.36	225.00	29781.00	139000	20230330	-92.65	9730	20231027	4.93	139000	-92.65	20230330	9730	4.93	20231027	139000	-92.65	20230330	9730	4.93	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
139	20231107	150306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	-370	5	-3.52	565459510	55363	91.15	10540	10550	10060	13650	7350	10500	10213.53	3.14	0	-13191	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1630	45.02	0.34	12	0.34	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
140	20231107	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10140	-360	5	-3.43	547104970	53554	88.17	10540	10550	10060	13650	7350	10500	10215.81	3.14	0	-12636	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1631	45.07	0.34	12	0.33	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.21	139000	-92.71	20230330	9730	4.21	20231027	139000	-92.71	20230330	9730	4.21	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
141	20231107	130306	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	-370	5	-3.52	392620340	38284	63.03	10540	10550	10060	13650	7350	10500	10255.30	3.14	0	-16607	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1630	45.02	0.34	12	0.24	225.00	29781.00	139000	20230330	-92.71	9730	20231027	4.11	139000	-92.71	20230330	9730	4.11	20231027	139000	-92.71	20230330	9730	4.11	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
142	20231107	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	-350	5	-3.33	320042970	31109	51.22	10540	10550	10130	13650	7350	10500	10287.61	3.14	0	-13718	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1633	45.11	0.34	12	0.19	225.00	29781.00	139000	20230330	-92.70	9730	20231027	4.32	139000	-92.70	20230330	9730	4.32	20231027	139000	-92.70	20230330	9730	4.32	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
143	20231107	110304	57	100.00	KOSPI		서비스업	N	N	N	N		N	10260	-240	5	-2.29	213686330	20694	34.07	10540	10550	10230	13650	7350	10500	10325.78	3.14	0	-8429	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1651	45.60	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.62	9730	20231027	5.45	139000	-92.62	20230330	9730	5.45	20231027	139000	-92.62	20230330	9730	5.45	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
144	20231107	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	10270	-230	5	-2.19	169745650	16414	27.02	10540	10550	10240	13650	7350	10500	10341.26	3.14	0	-7964	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1652	45.64	0.34	12	0.10	225.00	29781.00	139000	20230330	-92.61	9730	20231027	5.55	139000	-92.61	20230330	9730	5.55	20231027	139000	-92.61	20230330	9730	5.55	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
145	20231107	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	10420	-80	5	-0.76	23111390	2205	3.63	10540	10550	10420	13650	7350	10500	10481.12	3.14	0	-1824	10753	10626	10473	10346	10193	10690	10410	161	3150	1000	7350	10	1	16089459	1677	46.31	0.35	12	0.01	225.00	29781.00	139000	20230330	-92.50	9730	20231027	7.09	139000	-92.50	20230330	9730	7.09	20231027	139000	-92.50	20230330	9730	7.09	20231027	0.00	N	016710	1000	160 억		505487	N	N	32	N	00	N
146	20231106	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	10500	180	2	1.74	632653590	60456	118.73	10340	10600	10320	13410	7230	10320	10464.70	3.07	0	11780	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1689	46.67	0.35	12	0.38	225.00	29781.00	139000	20230330	-92.45	9730	20231027	7.91	139000	-92.45	20230330	9730	7.91	20231027	139000	-92.45	20230330	9730	7.91	20231027	0.00	N	016710	1000	160 억		493532	N	N	32	N	00	N
147	20231106	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	10540	220	2	2.13	618486520	59109	116.08	10340	10600	10320	13410	7230	10320	10463.50	3.07	0	11305	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1696	46.84	0.35	12	0.37	225.00	29781.00	139000	20230330	-92.42	9730	20231027	8.32	139000	-92.42	20230330	9730	8.32	20231027	139000	-92.42	20230330	9730	8.32	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
148	20231106	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	200	2	1.94	556970140	53251	104.58	10340	10600	10320	13410	7230	10320	10459.34	3.07	0	10905	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1693	46.76	0.35	12	0.33	225.00	29781.00	139000	20230330	-92.43	9730	20231027	8.12	139000	-92.43	20230330	9730	8.12	20231027	139000	-92.43	20230330	9730	8.12	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
149	20231106	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	130	2	1.26	510531210	48821	95.88	10340	10600	10320	13410	7230	10320	10457.21	3.07	0	9767	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1681	46.44	0.35	12	0.30	225.00	29781.00	139000	20230330	-92.48	9730	20231027	7.40	139000	-92.48	20230330	9730	7.40	20231027	139000	-92.48	20230330	9730	7.40	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
150	20231106	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	130	2	1.26	429023190	41009	80.54	10340	10600	10320	13410	7230	10320	10461.69	3.07	0	8467	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1681	46.44	0.35	12	0.25	225.00	29781.00	139000	20230330	-92.48	9730	20231027	7.40	139000	-92.48	20230330	9730	7.40	20231027	139000	-92.48	20230330	9730	7.40	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
151	20231106	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	140	2	1.36	384725910	36770	72.21	10340	10600	10320	13410	7230	10320	10463.05	3.07	0	7797	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1683	46.49	0.35	12	0.23	225.00	29781.00	139000	20230330	-92.47	9730	20231027	7.50	139000	-92.47	20230330	9730	7.50	20231027	139000	-92.47	20230330	9730	7.50	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
152	20231106	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	10580	260	2	2.52	303284520	29032	57.02	10340	10600	10320	13410	7230	10320	10446.57	3.07	0	8648	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1702	47.02	0.36	12	0.18	225.00	29781.00	139000	20230330	-92.39	9730	20231027	8.74	139000	-92.39	20230330	9730	8.74	20231027	139000	-92.39	20230330	9730	8.74	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
153	20231106	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	10320	0	3	0.00	40529740	3915	7.69	10340	10400	10320	13410	7230	10320	10352.44	3.07	0	783	10593	10456	10243	10106	9893	10525	10175	161	3090	1000	7220	10	1	16089459	1660	45.87	0.35	12	0.02	225.00	29781.00	139000	20230330	-92.58	9730	20231027	6.06	139000	-92.58	20230330	9730	6.06	20231027	139000	-92.58	20230330	9730	6.06	20231027	0.00	N	016710	1000	160 억		493532	N	N	6	N	00	N
154	20231103	160257	57	100.00	KOSPI		서비스업	N	N	N	N		N	10320	280	2	2.79	511231760	49965	169.56	10100	10380	10030	13050	7030	10040	10231.65	2.97	0	14233	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1660	45.87	0.35	12	0.31	225.00	29781.00	139000	20230330	-92.58	9730	20231027	6.06	139000	-92.58	20230330	9730	6.06	20231027	139000	-92.58	20230330	9730	6.06	20231027	0.00	N	016710	1000	160 억		477727	N	N	6	N	00	N
155	20231103	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	10330	290	2	2.89	480467880	46976	159.42	10100	10380	10030	13050	7030	10040	10227.94	2.97	0	12901	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1662	45.91	0.35	12	0.29	225.00	29781.00	139000	20230330	-92.57	9730	20231027	6.17	139000	-92.57	20230330	9730	6.17	20231027	139000	-92.57	20230330	9730	6.17	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
156	20231103	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	310	2	3.09	450592510	44081	149.59	10100	10380	10030	13050	7030	10040	10221.92	2.97	0	12727	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1665	46.00	0.35	12	0.27	225.00	29781.00	139000	20230330	-92.55	9730	20231027	6.37	139000	-92.55	20230330	9730	6.37	20231027	139000	-92.55	20230330	9730	6.37	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
157	20231103	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	250	2	2.49	398859560	39080	132.62	10100	10380	10030	13050	7030	10040	10206.23	2.97	0	11262	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1656	45.73	0.35	12	0.24	225.00	29781.00	139000	20230330	-92.60	9730	20231027	5.76	139000	-92.60	20230330	9730	5.76	20231027	139000	-92.60	20230330	9730	5.76	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
158	20231103	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	10270	230	2	2.29	354396500	34776	118.02	10100	10380	10030	13050	7030	10040	10190.84	2.97	0	9985	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1652	45.64	0.34	12	0.22	225.00	29781.00	139000	20230330	-92.61	9730	20231027	5.55	139000	-92.61	20230330	9730	5.55	20231027	139000	-92.61	20230330	9730	5.55	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
159	20231103	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	10260	220	2	2.19	247147530	24374	82.72	10100	10320	10030	13050	7030	10040	10139.80	2.97	0	5672	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1651	45.60	0.34	12	0.15	225.00	29781.00	139000	20230330	-92.62	9730	20231027	5.45	139000	-92.62	20230330	9730	5.45	20231027	139000	-92.62	20230330	9730	5.45	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
160	20231103	100256	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	10	2	0.10	126325570	12542	42.56	10100	10130	10030	13050	7030	10040	10072.20	2.97	0	3736	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1617	44.67	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
161	20231103	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	10070	30	2	0.30	11673620	1157	3.93	10100	10100	10040	13050	7030	10040	10089.56	2.97	0	-106	10266	10152	10076	9962	9886	10115	9925	161	3010	1000	7020	10	1	16089459	1620	44.76	0.34	12	0.01	225.00	29781.00	139000	20230330	-92.76	9730	20231027	3.49	139000	-92.76	20230330	9730	3.49	20231027	139000	-92.76	20230330	9730	3.49	20231027	0.00	N	016710	1000	160 억		477727	N	N	0	N	00	N
162	20231102	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	40	2	0.40	296344660	29422	102.77	10050	10190	10000	13000	7000	10000	10072.21	3.00	0	-4829	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1615	44.62	0.34	12	0.18	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
163	20231102	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	30	2	0.30	261615750	25960	90.68	10050	10190	10000	13000	7000	10000	10077.65	3.00	0	-3969	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1614	44.58	0.34	12	0.16	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.08	139000	-92.78	20230330	9730	3.08	20231027	139000	-92.78	20230330	9730	3.08	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
164	20231102	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	40	2	0.40	231406640	22949	80.16	10050	10190	10000	13000	7000	10000	10083.52	3.00	0	-1787	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1615	44.62	0.34	12	0.14	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
165	20231102	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	50	2	0.50	198714500	19693	68.79	10050	10190	10000	13000	7000	10000	10090.62	3.00	0	-816	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1617	44.67	0.34	12	0.12	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
166	20231102	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	80	2	0.80	139589060	13811	48.24	10050	10190	10020	13000	7000	10000	10107.09	3.00	0	-314	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1622	44.80	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
167	20231102	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	150	2	1.50	105823000	10465	36.56	10050	10190	10020	13000	7000	10000	10112.09	3.00	0	729	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1633	45.11	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.70	9730	20231027	4.32	139000	-92.70	20230330	9730	4.32	20231027	139000	-92.70	20230330	9730	4.32	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
168	20231102	100254	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	120	2	1.20	61833190	6133	21.42	10050	10160	10020	13000	7000	10000	10082.05	3.00	0	698	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1628	44.98	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.72	9730	20231027	4.01	139000	-92.72	20230330	9730	4.01	20231027	139000	-92.72	20230330	9730	4.01	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
169	20231102	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	10060	60	2	0.60	7458190	742	2.59	10050	10100	10050	13000	7000	10000	10051.47	3.00	0	95	10206	10102	10006	9902	9806	10155	9955	161	3000	1000	7000	10	1	16089459	1619	44.71	0.34	12	0.00	225.00	29781.00	139000	20230330	-92.76	9730	20231027	3.39	139000	-92.76	20230330	9730	3.39	20231027	139000	-92.76	20230330	9730	3.39	20231027	0.00	N	016710	1000	160 억		482775	N	N	0	N	00	N
170	20231101	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	150	2	1.52	285395990	28479	63.82	9950	10110	9910	12800	6900	9850	10021.29	2.93	0	10345	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1609	44.44	0.34	12	0.18	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
171	20231101	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	10000	150	2	1.52	268871790	26828	60.12	9950	10110	9910	12800	6900	9850	10022.06	2.93	0	9919	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1609	44.44	0.34	12	0.17	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
172	20231101	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	230	2	2.34	204354820	20378	45.67	9950	10110	9910	12800	6900	9850	10028.21	2.93	0	8869	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1622	44.80	0.34	12	0.13	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
173	20231101	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	190	2	1.93	170613560	17018	38.14	9950	10110	9910	12800	6900	9850	10025.48	2.93	0	7105	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1615	44.62	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.78	9730	20231027	3.19	139000	-92.78	20230330	9730	3.19	20231027	139000	-92.78	20230330	9730	3.19	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
174	20231101	120259	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	200	2	2.03	129213120	12894	28.89	9950	10110	9910	12800	6900	9850	10021.18	2.93	0	6563	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1617	44.67	0.34	12	0.08	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
175	20231101	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	170	2	1.73	107655090	10745	24.08	9950	10110	9910	12800	6900	9850	10019.09	2.93	0	5811	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1612	44.53	0.34	12	0.07	225.00	29781.00	139000	20230330	-92.79	9730	20231027	2.98	139000	-92.79	20230330	9730	2.98	20231027	139000	-92.79	20230330	9730	2.98	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
176	20231101	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	200	2	2.03	71649960	7149	16.02	9950	10110	9910	12800	6900	9850	10022.38	2.93	0	3505	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1617	44.67	0.34	12	0.04	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N
177	20231101	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	9910	60	2	0.61	3084460	310	0.69	9950	9950	9910	12800	6900	9850	9949.87	2.93	0	3	10570	10210	10020	9660	9470	10115	9565	161	2950	1000	6890	10	1	16089459	1594	44.04	0.33	12	0.00	225.00	29781.00	139000	20230330	-92.87	9730	20231027	1.85	139000	-92.87	20230330	9730	1.85	20231027	139000	-92.87	20230330	9730	1.85	20231027	0.00	N	016710	1000	160 억		472173	N	N	0	N	00	N