KissMeData/403550/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	161322	57	100.00	KOSPI		서비스업	N	N	N	N		N	15770	180	2	1.15	1083735550	68097	52.07	15600	16110	15600	20250	10920	15590	15915.37	0.49	0	-1345	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5171	-26.46	2.08	12	0.21	-596.00	7565.00	23850	20221213	-33.88	11370	20231010	38.70	22800	-30.83	20230228	11370	38.70	20231010	23850	-33.88	20221213	11370	38.70	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
3	20231130	151320	57	100.00	KOSPI		서비스업	N	N	N	N		N	15760	170	2	1.09	1056350870	66360	50.74	15600	16110	15600	20250	10920	15590	15918.49	0.49	0	-1157	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5167	-26.44	2.08	12	0.20	-596.00	7565.00	23850	20221213	-33.92	11370	20231010	38.61	22800	-30.88	20230228	11370	38.61	20231010	23850	-33.92	20221213	11370	38.61	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
4	20231130	141317	57	100.00	KOSPI		서비스업	N	N	N	N		N	15860	270	2	1.73	950982030	59697	45.65	15600	16110	15600	20250	10920	15590	15930.15	0.49	0	952	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5200	-26.61	2.10	12	0.18	-596.00	7565.00	23850	20221213	-33.50	11370	20231010	39.49	22800	-30.44	20230228	11370	39.49	20231010	23850	-33.50	20221213	11370	39.49	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
5	20231130	131316	57	100.00	KOSPI		서비스업	N	N	N	N		N	15980	390	2	2.50	860663130	54010	41.30	15600	16110	15600	20250	10920	15590	15935.26	0.49	0	2976	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5240	-26.81	2.11	12	0.16	-596.00	7565.00	23850	20221213	-33.00	11370	20231010	40.55	22800	-29.91	20230228	11370	40.55	20231010	23850	-33.00	20221213	11370	40.55	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
6	20231130	121331	57	100.00	KOSPI		서비스업	N	N	N	N		N	15950	360	2	2.31	644969620	40557	31.01	15600	16030	15600	20250	10920	15590	15902.79	0.49	0	1311	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5230	-26.76	2.11	12	0.12	-596.00	7565.00	23850	20221213	-33.12	11370	20231010	40.28	22800	-30.04	20230228	11370	40.28	20231010	23850	-33.12	20221213	11370	40.28	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
7	20231130	111324	57	100.00	KOSPI		서비스업	N	N	N	N		N	15930	340	2	2.18	604141870	37993	29.05	15600	16030	15600	20250	10920	15590	15901.40	0.49	0	1627	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5223	-26.73	2.11	12	0.12	-596.00	7565.00	23850	20221213	-33.21	11370	20231010	40.11	22800	-30.13	20230228	11370	40.11	20231010	23850	-33.21	20221213	11370	40.11	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
8	20231130	101318	57	100.00	KOSPI		서비스업	N	N	N	N		N	15840	250	2	1.60	440229900	27709	21.19	15600	16030	15600	20250	10920	15590	15887.61	0.49	0	2762	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5194	-26.58	2.09	12	0.08	-596.00	7565.00	23850	20221213	-33.58	11370	20231010	39.31	22800	-30.53	20230228	11370	39.31	20231010	23850	-33.58	20221213	11370	39.31	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
9	20231130	091317	57	100.00	KOSPI		서비스업	N	N	N	N		N	15910	320	2	2.05	117703970	7488	5.73	15600	15940	15600	20250	10920	15590	15719.01	0.49	0	301	16683	16136	15633	15086	14583	16410	15360	33	4660	100	10910	10	1	32788277	5217	-26.69	2.10	12	0.02	-596.00	7565.00	23850	20221213	-33.29	11370	20231010	39.93	22800	-30.22	20230228	11370	39.93	20231010	23850	-33.29	20221213	11370	39.93	20231010	0.34	N	403550	100	32 억		159747	N	N	0	N	00	N
10	20231129	161310	57	100.00	KOSPI		서비스업	N	N	N	N		N	15590	360	2	2.36	2045866870	129661	102.62	15390	16180	15130	19790	10670	15230	15779.45	0.47	0	4404	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5112	-26.16	2.06	12	0.40	-596.00	7565.00	23850	20221213	-34.63	11370	20231010	37.12	22800	-31.62	20230228	11370	37.12	20231010	23850	-34.63	20221213	11370	37.12	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
11	20231129	151322	57	100.00	KOSPI		서비스업	N	N	N	N		N	15640	410	2	2.69	1988699950	126002	99.73	15390	16180	15130	19790	10670	15230	15783.08	0.47	0	5139	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5128	-26.24	2.07	12	0.38	-596.00	7565.00	23850	20221213	-34.42	11370	20231010	37.55	22800	-31.40	20230228	11370	37.55	20231010	23850	-34.42	20221213	11370	37.55	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
12	20231129	141314	57	100.00	KOSPI		서비스업	N	N	N	N		N	15700	470	2	3.09	1832806670	116064	91.86	15390	16180	15130	19790	10670	15230	15791.35	0.47	0	7794	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5148	-26.34	2.08	12	0.35	-596.00	7565.00	23850	20221213	-34.17	11370	20231010	38.08	22800	-31.14	20230228	11370	38.08	20231010	23850	-34.17	20221213	11370	38.08	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
13	20231129	131316	57	100.00	KOSPI		서비스업	N	N	N	N		N	15860	630	2	4.14	1703990810	107905	85.40	15390	16180	15130	19790	10670	15230	15791.58	0.47	0	8422	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5200	-26.61	2.10	12	0.33	-596.00	7565.00	23850	20221213	-33.50	11370	20231010	39.49	22800	-30.44	20230228	11370	39.49	20231010	23850	-33.50	20221213	11370	39.49	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
14	20231129	121317	57	100.00	KOSPI		서비스업	N	N	N	N		N	15730	500	2	3.28	1409356130	89437	70.79	15390	16180	15130	19790	10670	15230	15758.09	0.47	0	5548	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5158	-26.39	2.08	12	0.27	-596.00	7565.00	23850	20221213	-34.05	11370	20231010	38.35	22800	-31.01	20230228	11370	38.35	20231010	23850	-34.05	20221213	11370	38.35	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
15	20231129	111319	57	100.00	KOSPI		서비스업	N	N	N	N		N	16050	820	2	5.38	1107287720	70443	55.75	15390	16180	15130	19790	10670	15230	15718.92	0.47	0	3489	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5263	-26.93	2.12	12	0.21	-596.00	7565.00	23850	20221213	-32.70	11370	20231010	41.16	22800	-29.61	20230228	11370	41.16	20231010	23850	-32.70	20221213	11370	41.16	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
16	20231129	101315	57	100.00	KOSPI		서비스업	N	N	N	N		N	15380	150	2	0.98	234958760	15418	12.20	15390	15420	15130	19790	10670	15230	15239.25	0.47	0	-1002	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	5043	-25.81	2.03	12	0.05	-596.00	7565.00	23850	20221213	-35.51	11370	20231010	35.27	22800	-32.54	20230228	11370	35.27	20231010	23850	-35.51	20221213	11370	35.27	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
17	20231129	091309	57	100.00	KOSPI		서비스업	N	N	N	N		N	15180	-50	5	-0.33	135466500	8919	7.06	15390	15390	15130	19790	10670	15230	15188.53	0.47	0	-1694	16083	15656	15373	14946	14663	15515	14805	33	4560	100	10660	10	1	32788277	4977	-25.47	2.01	12	0.03	-596.00	7565.00	23850	20221213	-36.35	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	23850	-36.35	20221213	11370	33.51	20231010	0.35	N	403550	100	32 억		155568	N	N	0	N	00	N
18	20231128	161309	57	100.00	KOSPI		서비스업	N	N	N	N		N	15230	-730	5	-4.57	1936042900	125792	48.21	15700	15800	15090	20700	11180	15960	15391.53	0.65	0	-56067	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	4994	-25.55	2.01	12	0.38	-596.00	7565.00	23850	20221213	-36.14	11370	20231010	33.95	22800	-33.20	20230228	11370	33.95	20231010	23850	-36.14	20221213	11370	33.95	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
19	20231128	151141	57	100.00	KOSPI		서비스업	N	N	N	N		N	15240	-720	5	-4.51	1899039450	123364	47.28	15700	15800	15090	20700	11180	15960	15393.79	0.65	0	-55348	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	4997	-25.57	2.01	12	0.38	-596.00	7565.00	23850	20221213	-36.10	11370	20231010	34.04	22800	-33.16	20230228	11370	34.04	20231010	23850	-36.10	20221213	11370	34.04	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
20	20231128	141303	57	100.00	KOSPI		서비스업	N	N	N	N		N	15150	-810	5	-5.08	1727770250	112072	42.95	15700	15800	15120	20700	11180	15960	15416.61	0.65	0	-50095	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	4967	-25.42	2.00	12	0.34	-596.00	7565.00	23850	20221213	-36.48	11370	20231010	33.25	22800	-33.55	20230228	11370	33.25	20231010	23850	-36.48	20221213	11370	33.25	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
21	20231128	131301	57	100.00	KOSPI		서비스업	N	N	N	N		N	15230	-730	5	-4.57	1613433330	104551	40.07	15700	15800	15120	20700	11180	15960	15432.02	0.65	0	-46438	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	4994	-25.55	2.01	12	0.32	-596.00	7565.00	23850	20221213	-36.14	11370	20231010	33.95	22800	-33.20	20230228	11370	33.95	20231010	23850	-36.14	20221213	11370	33.95	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
22	20231128	121308	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	-700	5	-4.39	1203264390	77580	29.73	15700	15800	15250	20700	11180	15960	15509.98	0.65	0	-33743	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	5003	-25.60	2.02	12	0.24	-596.00	7565.00	23850	20221213	-36.02	11370	20231010	34.21	22800	-33.07	20230228	11370	34.21	20231010	23850	-36.02	20221213	11370	34.21	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
23	20231128	111309	57	100.00	KOSPI		서비스업	N	N	N	N		N	15480	-480	5	-3.01	856862690	55058	21.10	15700	15800	15430	20700	11180	15960	15562.91	0.65	0	-22951	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	5076	-25.97	2.05	12	0.17	-596.00	7565.00	23850	20221213	-35.09	11370	20231010	36.15	22800	-32.11	20230228	11370	36.15	20231010	23850	-35.09	20221213	11370	36.15	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
24	20231128	101304	57	100.00	KOSPI		서비스업	N	N	N	N		N	15520	-440	5	-2.76	767342640	49281	18.89	15700	15800	15430	20700	11180	15960	15570.76	0.65	0	-22152	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	5089	-26.04	2.05	12	0.15	-596.00	7565.00	23850	20221213	-34.93	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	23850	-34.93	20221213	11370	36.50	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
25	20231128	091304	57	100.00	KOSPI		서비스업	N	N	N	N		N	15660	-300	5	-1.88	219129190	14057	5.39	15700	15800	15510	20700	11180	15960	15588.62	0.65	0	-2545	16806	16382	15976	15552	15146	16180	15350	33	4740	100	11170	10	1	32788277	5135	-26.28	2.07	12	0.04	-596.00	7565.00	23850	20221213	-34.34	11370	20231010	37.73	22800	-31.32	20230228	11370	37.73	20231010	23850	-34.34	20221213	11370	37.73	20231010	0.36	N	403550	100	32 억		212142	N	N	0	N	00	N
26	20231127	161255	57	100.00	KOSPI		서비스업	N	N	N	N		N	15960	750	2	4.93	4137319720	260171	269.23	15980	16400	15570	19770	10650	15210	15903.75	0.60	0	16645	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5233	-26.78	2.11	12	0.79	-596.00	7565.00	23850	20221213	-33.08	11370	20231010	40.37	22800	-30.00	20230228	11370	40.37	20231010	23850	-33.08	20221213	11370	40.37	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
27	20231127	151308	57	100.00	KOSPI		서비스업	N	N	N	N		N	16140	930	2	6.11	3993256170	251170	259.91	15980	16400	15570	19770	10650	15210	15900.18	0.60	0	14439	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5292	-27.08	2.13	12	0.77	-596.00	7565.00	23850	20221213	-32.33	11370	20231010	41.95	22800	-29.21	20230228	11370	41.95	20231010	23850	-32.33	20221213	11370	41.95	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
28	20231127	141305	57	100.00	KOSPI		서비스업	N	N	N	N		N	15800	590	2	3.88	3327942090	209617	216.91	15980	16400	15570	19770	10650	15210	15878.11	0.60	0	2521	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5181	-26.51	2.09	12	0.64	-596.00	7565.00	23850	20221213	-33.75	11370	20231010	38.96	22800	-30.70	20230228	11370	38.96	20231010	23850	-33.75	20221213	11370	38.96	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
29	20231127	131309	57	100.00	KOSPI		서비스업	N	N	N	N		N	15890	680	2	4.47	3180421620	200306	207.28	15980	16400	15570	19770	10650	15210	15879.71	0.60	0	2810	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5210	-26.66	2.10	12	0.61	-596.00	7565.00	23850	20221213	-33.38	11370	20231010	39.75	22800	-30.31	20230228	11370	39.75	20231010	23850	-33.38	20221213	11370	39.75	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
30	20231127	121314	57	100.00	KOSPI		서비스업	N	N	N	N		N	15980	770	2	5.06	3021714500	190284	196.91	15980	16400	15570	19770	10650	15210	15882.03	0.60	0	3772	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5240	-26.81	2.11	12	0.58	-596.00	7565.00	23850	20221213	-33.00	11370	20231010	40.55	22800	-29.91	20230228	11370	40.55	20231010	23850	-33.00	20221213	11370	40.55	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
31	20231127	111252	57	100.00	KOSPI		서비스업	N	N	N	N		N	15670	460	2	3.02	2533074680	159633	165.19	15980	16400	15570	19770	10650	15210	15870.46	0.60	0	-6690	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5138	-26.29	2.07	12	0.49	-596.00	7565.00	23850	20221213	-34.30	11370	20231010	37.82	22800	-31.27	20230228	11370	37.82	20231010	23850	-34.30	20221213	11370	37.82	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
32	20231127	101250	57	100.00	KOSPI		서비스업	N	N	N	N		N	15740	530	2	3.48	2211995610	139191	144.04	15980	16400	15570	19770	10650	15210	15894.59	0.60	0	-1366	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5161	-26.41	2.08	12	0.42	-596.00	7565.00	23850	20221213	-34.00	11370	20231010	38.43	22800	-30.96	20230228	11370	38.43	20231010	23850	-34.00	20221213	11370	38.43	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
33	20231127	091253	57	100.00	KOSPI		서비스업	N	N	N	N		N	15650	440	2	2.89	484055180	30720	31.79	15980	15980	15570	19770	10650	15210	15767.31	0.60	0	-3030	15556	15382	15206	15032	14856	15295	14945	33	4560	100	10640	10	1	32788277	5131	-26.26	2.07	12	0.09	-596.00	7565.00	23850	20221213	-34.38	11370	20231010	37.64	22800	-31.36	20230228	11370	37.64	20231010	23850	-34.38	20221213	11370	37.64	20231010	0.38	N	403550	100	32 억		195143	N	N	0	N	00	N
34	20231124	161246	57	100.00	KOSPI		서비스업	N	N	N	N		N	15210	140	2	0.93	1400252110	92095	16.77	15320	15380	15030	19590	10550	15070	15204.50	0.60	0	-2238	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4987	-25.52	2.01	12	0.28	-596.00	7565.00	23850	20221213	-36.23	11370	20231010	33.77	22800	-33.29	20230228	11370	33.77	20231010	23850	-36.23	20221213	11370	33.77	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
35	20231124	151256	57	100.00	KOSPI		서비스업	N	N	N	N		N	15170	100	2	0.66	1371045960	90175	16.42	15320	15380	15030	19590	10550	15070	15204.36	0.60	0	-1534	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4974	-25.45	2.01	12	0.28	-596.00	7565.00	23850	20221213	-36.39	11370	20231010	33.42	22800	-33.46	20230228	11370	33.42	20231010	23850	-36.39	20221213	11370	33.42	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
36	20231124	141250	57	100.00	KOSPI		서비스업	N	N	N	N		N	15220	150	2	1.00	1214464660	79873	14.54	15320	15380	15030	19590	10550	15070	15205.03	0.60	0	-1607	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4990	-25.54	2.01	12	0.24	-596.00	7565.00	23850	20221213	-36.18	11370	20231010	33.86	22800	-33.25	20230228	11370	33.86	20231010	23850	-36.18	20221213	11370	33.86	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
37	20231124	131249	57	100.00	KOSPI		서비스업	N	N	N	N		N	15130	60	2	0.40	958471340	62946	11.46	15320	15380	15080	19590	10550	15070	15227.01	0.60	0	787	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4961	-25.39	2.00	12	0.19	-596.00	7565.00	23850	20221213	-36.56	11370	20231010	33.07	22800	-33.64	20230228	11370	33.07	20231010	23850	-36.56	20221213	11370	33.07	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
38	20231124	121257	57	100.00	KOSPI		서비스업	N	N	N	N		N	15190	120	2	0.80	884756310	58078	10.57	15320	15380	15080	19590	10550	15070	15234.08	0.60	0	1544	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4981	-25.49	2.01	12	0.18	-596.00	7565.00	23850	20221213	-36.31	11370	20231010	33.60	22800	-33.38	20230228	11370	33.60	20231010	23850	-36.31	20221213	11370	33.60	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
39	20231124	111253	57	100.00	KOSPI		서비스업	N	N	N	N		N	15190	120	2	0.80	652331610	42764	7.79	15320	15380	15080	19590	10550	15070	15254.45	0.60	0	8839	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4981	-25.49	2.01	12	0.13	-596.00	7565.00	23850	20221213	-36.31	11370	20231010	33.60	22800	-33.38	20230228	11370	33.60	20231010	23850	-36.31	20221213	11370	33.60	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
40	20231124	101256	57	100.00	KOSPI		서비스업	N	N	N	N		N	15200	130	2	0.86	517211370	33886	6.17	15320	15380	15080	19590	10550	15070	15263.57	0.60	0	7495	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	4984	-25.50	2.01	12	0.10	-596.00	7565.00	23850	20221213	-36.27	11370	20231010	33.69	22800	-33.33	20230228	11370	33.69	20231010	23850	-36.27	20221213	11370	33.69	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
41	20231124	091247	57	100.00	KOSPI		서비스업	N	N	N	N		N	15270	200	2	1.33	193388320	12703	2.31	15320	15360	15080	19590	10550	15070	15224.46	0.60	0	832	18296	16682	15766	14152	13236	16225	13695	33	4520	100	10540	10	1	32788277	5007	-25.62	2.02	12	0.04	-596.00	7565.00	23850	20221213	-35.97	11370	20231010	34.30	22800	-33.03	20230228	11370	34.30	20231010	23850	-35.97	20221213	11370	34.30	20231010	0.40	N	403550	100	32 억		197379	N	N	0	N	00	N
42	20231123	161230	57	100.00	KOSPI		서비스업	N	N	N	N		N	15070	-10	5	-0.07	8681450160	547447	392.16	15700	17380	14850	19600	10560	15080	15858.08	1.00	0	-130831	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4941	-25.29	1.99	12	1.67	-596.00	7565.00	23850	20221213	-36.81	11370	20231010	32.54	22800	-33.90	20230228	11370	32.54	20231010	23850	-36.81	20221213	11370	32.54	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
43	20231123	151314	57	100.00	KOSPI		서비스업	N	N	N	N		N	15160	80	2	0.53	8572939080	540259	387.01	15700	17380	14850	19600	10560	15080	15868.20	1.00	0	-131047	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4971	-25.44	2.00	12	1.65	-596.00	7565.00	23850	20221213	-36.44	11370	20231010	33.33	22800	-33.51	20230228	11370	33.33	20231010	23850	-36.44	20221213	11370	33.33	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
44	20231123	141315	57	100.00	KOSPI		서비스업	N	N	N	N		N	15210	130	2	0.86	8204366820	515971	369.61	15700	17380	14850	19600	10560	15080	15900.83	1.00	0	-132668	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4987	-25.52	2.01	12	1.57	-596.00	7565.00	23850	20221213	-36.23	11370	20231010	33.77	22800	-33.29	20230228	11370	33.77	20231010	23850	-36.23	20221213	11370	33.77	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
45	20231123	131314	57	100.00	KOSPI		서비스업	N	N	N	N		N	15080	0	3	0.00	7865962080	493677	353.64	15700	17380	14850	19600	10560	15080	15933.42	1.00	0	-130617	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4944	-25.30	1.99	12	1.51	-596.00	7565.00	23850	20221213	-36.77	11370	20231010	32.63	22800	-33.86	20230228	11370	32.63	20231010	23850	-36.77	20221213	11370	32.63	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
46	20231123	121252	57	100.00	KOSPI		서비스업	N	N	N	N		N	15090	10	2	0.07	7575575200	474520	339.92	15700	17380	14850	19600	10560	15080	15964.71	1.00	0	-126686	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4948	-25.32	1.99	12	1.45	-596.00	7565.00	23850	20221213	-36.73	11370	20231010	32.72	22800	-33.82	20230228	11370	32.72	20231010	23850	-36.73	20221213	11370	32.72	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
47	20231123	111324	57	100.00	KOSPI		서비스업	N	N	N	N		N	15230	150	2	0.99	7347560180	459497	329.15	15700	17380	14850	19600	10560	15080	15990.44	1.00	0	-121456	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4994	-25.55	2.01	12	1.40	-596.00	7565.00	23850	20221213	-36.14	11370	20231010	33.95	22800	-33.20	20230228	11370	33.95	20231010	23850	-36.14	20221213	11370	33.95	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
48	20231123	101256	57	100.00	KOSPI		서비스업	N	N	N	N		N	15200	120	2	0.80	6807650010	424096	303.80	15700	17380	14850	19600	10560	15080	16052.14	1.00	0	-109736	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	4984	-25.50	2.01	12	1.29	-596.00	7565.00	23850	20221213	-36.27	11370	20231010	33.69	22800	-33.33	20230228	11370	33.69	20231010	23850	-36.27	20221213	11370	33.69	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
49	20231123	091249	57	100.00	KOSPI		서비스업	N	N	N	N		N	15770	690	2	4.58	4066352250	244618	175.23	15700	17380	15660	19600	10560	15080	16623.27	1.00	0	-59574	16386	15732	15396	14742	14406	15565	14575	33	4520	100	10550	10	1	32788277	5171	-26.46	2.08	12	0.75	-596.00	7565.00	23850	20221213	-33.88	11370	20231010	38.70	22800	-30.83	20230228	11370	38.70	20231010	23850	-33.88	20221213	11370	38.70	20231010	0.44	N	403550	100	32 억		329005	N	N	2	N	00	N
50	20231122	161204	54	100.00	KOSPI		서비스업	N	N	N	N		N	15080	-840	5	-5.28	2168172020	139086	21.67	15820	16050	15060	20650	11150	15920	15589.25	0.98	0	-1307	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	4944	-25.30	1.99	12	0.42	-596.00	7565.00	23850	20221213	-36.77	11370	20231010	32.63	22800	-33.86	20230228	11370	32.63	20231010	23850	-36.77	20221213	11370	32.63	20231010	0.47	N	403550	100	32 억		321567	N	N	2	N	01	N
51	20231122	151230	54	100.00	KOSPI		서비스업	N	N	N	N		N	15100	-820	5	-5.15	2065454430	132281	20.61	15820	16050	15060	20650	11150	15920	15614.09	0.98	0	1110	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	4951	-25.34	2.00	12	0.40	-596.00	7565.00	23850	20221213	-36.69	11370	20231010	32.81	22800	-33.77	20230228	11370	32.81	20231010	23850	-36.69	20221213	11370	32.81	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
52	20231122	141220	54	100.00	KOSPI		서비스업	N	N	N	N		N	15380	-540	5	-3.39	1689641710	107606	16.77	15820	16050	15320	20650	11150	15920	15702.07	0.98	0	1024	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5043	-25.81	2.03	12	0.33	-596.00	7565.00	23850	20221213	-35.51	11370	20231010	35.27	22800	-32.54	20230228	11370	35.27	20231010	23850	-35.51	20221213	11370	35.27	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
53	20231122	131257	54	100.00	KOSPI		서비스업	N	N	N	N		N	15420	-500	5	-3.14	1556240270	98922	15.41	15820	16050	15380	20650	11150	15920	15731.95	0.98	0	1810	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5056	-25.87	2.04	12	0.30	-596.00	7565.00	23850	20221213	-35.35	11370	20231010	35.62	22800	-32.37	20230228	11370	35.62	20231010	23850	-35.35	20221213	11370	35.62	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
54	20231122	121306	54	100.00	KOSPI		서비스업	N	N	N	N		N	15410	-510	5	-3.20	1418696640	90017	14.03	15820	16050	15380	20650	11150	15920	15760.28	0.98	0	1362	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5053	-25.86	2.04	12	0.27	-596.00	7565.00	23850	20221213	-35.39	11370	20231010	35.53	22800	-32.41	20230228	11370	35.53	20231010	23850	-35.39	20221213	11370	35.53	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
55	20231122	111403	54	100.00	KOSPI		서비스업	N	N	N	N		N	15620	-300	5	-1.88	1158933220	73269	11.42	15820	16050	15530	20650	11150	15920	15817.48	0.98	0	-778	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5122	-26.21	2.06	12	0.22	-596.00	7565.00	23850	20221213	-34.51	11370	20231010	37.38	22800	-31.49	20230228	11370	37.38	20231010	23850	-34.51	20221213	11370	37.38	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
56	20231122	101320	54	100.00	KOSPI		서비스업	N	N	N	N		N	15870	-50	5	-0.31	951145440	60056	9.36	15820	16050	15530	20650	11150	15920	15837.61	0.98	0	-670	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5203	-26.63	2.10	12	0.18	-596.00	7565.00	23850	20221213	-33.46	11370	20231010	39.58	22800	-30.39	20230228	11370	39.58	20231010	23850	-33.46	20221213	11370	39.58	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
57	20231122	091230	54	100.00	KOSPI		서비스업	N	N	N	N		N	15940	20	2	0.13	393654500	24925	3.88	15820	15950	15530	20650	11150	15920	15793.45	0.98	0	1000	17500	16710	15380	14590	13260	17105	14985	33	4730	100	11140	10	1	32788277	5226	-26.74	2.11	12	0.08	-596.00	7565.00	23850	20221213	-33.17	11370	20231010	40.19	22800	-30.09	20230228	11370	40.19	20231010	23850	-33.17	20221213	11370	40.19	20231010	0.47	N	403550	100	32 억		321567	N	N	3	N	01	N
58	20231121	161220	57	100.00	KOSPI		서비스업	N	N	N	N		N	15920	1780	2	12.59	9856248950	638753	317.69	14150	16170	14050	18380	9900	14140	15429.73	0.85	0	50444	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	5220	-26.71	2.10	12	1.95	-596.00	7565.00	23850	20221213	-33.25	11370	20231010	40.02	22800	-30.18	20230228	11370	40.02	20231010	23850	-33.25	20221213	11370	40.02	20231010	0.48	N	403550	100	32 억		278953	N	N	3	N	00	N
59	20231121	151225	57	100.00	KOSPI		서비스업	N	N	N	N		N	15920	1780	2	12.59	9644054140	625407	311.05	14150	16170	14050	18380	9900	14140	15420.44	0.85	0	47135	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	5220	-26.71	2.10	12	1.91	-596.00	7565.00	23850	20221213	-33.25	11370	20231010	40.02	22800	-30.18	20230228	11370	40.02	20231010	23850	-33.25	20221213	11370	40.02	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
60	20231121	141206	57	100.00	KOSPI		서비스업	N	N	N	N		N	15730	1590	2	11.24	8640769030	562207	279.62	14150	16170	14050	18380	9900	14140	15369.37	0.85	0	35676	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	5158	-26.39	2.08	12	1.71	-596.00	7565.00	23850	20221213	-34.05	11370	20231010	38.35	22800	-31.01	20230228	11370	38.35	20231010	23850	-34.05	20221213	11370	38.35	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
61	20231121	131154	57	100.00	KOSPI		서비스업	N	N	N	N		N	15590	1450	2	10.25	4547749470	303598	151.00	14150	15600	14050	18380	9900	14140	14979.51	0.85	0	22757	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	5112	-26.16	2.06	12	0.93	-596.00	7565.00	23850	20221213	-34.63	11370	20231010	37.12	22800	-31.62	20230228	11370	37.12	20231010	23850	-34.63	20221213	11370	37.12	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
62	20231121	121158	57	100.00	KOSPI		서비스업	N	N	N	N		N	15200	1060	2	7.50	3475974800	233943	116.35	14150	15450	14050	18380	9900	14140	14858.21	0.85	0	13635	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	4984	-25.50	2.01	12	0.71	-596.00	7565.00	23850	20221213	-36.27	11370	20231010	33.69	22800	-33.33	20230228	11370	33.69	20231010	23850	-36.27	20221213	11370	33.69	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
63	20231121	111150	57	100.00	KOSPI		서비스업	N	N	N	N		N	14830	690	2	4.88	1924712760	131761	65.53	14150	14900	14050	18380	9900	14140	14607.61	0.85	0	7156	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	4863	-24.88	1.96	12	0.40	-596.00	7565.00	23850	20221213	-37.82	11370	20231010	30.43	22800	-34.96	20230228	11370	30.43	20231010	23850	-37.82	20221213	11370	30.43	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
64	20231121	101121	57	100.00	KOSPI		서비스업	N	N	N	N		N	14710	570	2	4.03	932115650	64594	32.13	14150	14770	14050	18380	9900	14140	14430.38	0.85	0	4720	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	4823	-24.68	1.94	12	0.20	-596.00	7565.00	23850	20221213	-38.32	11370	20231010	29.38	22800	-35.48	20230228	11370	29.38	20231010	23850	-38.32	20221213	11370	29.38	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
65	20231121	091140	57	100.00	KOSPI		서비스업	N	N	N	N		N	14190	50	2	0.35	77252440	5471	2.72	14150	14290	14050	18380	9900	14140	14120.35	0.85	0	-2204	14693	14416	13973	13696	13253	14555	13835	33	4240	100	9890	10	1	32788277	4653	-23.81	1.88	12	0.02	-596.00	7565.00	23850	20221213	-40.50	11370	20231010	24.80	22800	-37.76	20230228	11370	24.80	20231010	23850	-40.50	20221213	11370	24.80	20231010	0.48	N	403550	100	32 억		278953	N	N	13	N	00	N
66	20231120	161145	57	100.00	KOSPI		서비스업	N	N	N	N		N	14140	600	2	4.43	2810811550	200262	157.45	13580	14250	13530	17600	9480	13540	14035.65	0.74	0	36535	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4636	-23.72	1.87	12	0.61	-596.00	7565.00	23850	20221213	-40.71	11370	20231010	24.36	22800	-37.98	20230228	11370	24.36	20231010	23850	-40.71	20221213	11370	24.36	20231010	0.50	N	403550	100	32 억		242431	N	N	13	N	00	N
67	20231120	151157	57	100.00	KOSPI		서비스업	N	N	N	N		N	14100	560	2	4.14	2719087430	193771	152.34	13580	14250	13530	17600	9480	13540	14032.48	0.74	0	36083	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4623	-23.66	1.86	12	0.59	-596.00	7565.00	23850	20221213	-40.88	11370	20231010	24.01	22800	-38.16	20230228	11370	24.01	20231010	23850	-40.88	20221213	11370	24.01	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
68	20231120	141157	57	100.00	KOSPI		서비스업	N	N	N	N		N	14110	570	2	4.21	2425654220	172931	135.96	13580	14250	13530	17600	9480	13540	14026.72	0.74	0	32258	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4626	-23.67	1.87	12	0.53	-596.00	7565.00	23850	20221213	-40.84	11370	20231010	24.10	22800	-38.11	20230228	11370	24.10	20231010	23850	-40.84	20221213	11370	24.10	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
69	20231120	131146	57	100.00	KOSPI		서비스업	N	N	N	N		N	14130	590	2	4.36	2297468110	163862	128.83	13580	14250	13530	17600	9480	13540	14020.75	0.74	0	28149	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4633	-23.71	1.87	12	0.50	-596.00	7565.00	23850	20221213	-40.75	11370	20231010	24.27	22800	-38.03	20230228	11370	24.27	20231010	23850	-40.75	20221213	11370	24.27	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
70	20231120	121154	57	100.00	KOSPI		서비스업	N	N	N	N		N	14160	620	2	4.58	1975626390	141190	111.00	13580	14220	13530	17600	9480	13540	13992.68	0.74	0	19055	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4643	-23.76	1.87	12	0.43	-596.00	7565.00	23850	20221213	-40.63	11370	20231010	24.54	22800	-37.89	20230228	11370	24.54	20231010	23850	-40.63	20221213	11370	24.54	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
71	20231120	111145	57	100.00	KOSPI		서비스업	N	N	N	N		N	13990	450	2	3.32	1336856940	96023	75.49	13580	14140	13530	17600	9480	13540	13922.26	0.74	0	7540	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4587	-23.47	1.85	12	0.29	-596.00	7565.00	23850	20221213	-41.34	11370	20231010	23.04	22800	-38.64	20230228	11370	23.04	20231010	23850	-41.34	20221213	11370	23.04	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
72	20231120	101144	57	100.00	KOSPI		서비스업	N	N	N	N		N	13810	270	2	1.99	984986430	70806	55.67	13580	14140	13530	17600	9480	13540	13911.06	0.74	0	5647	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4528	-23.17	1.83	12	0.22	-596.00	7565.00	23850	20221213	-42.10	11370	20231010	21.46	22800	-39.43	20230228	11370	21.46	20231010	23850	-42.10	20221213	11370	21.46	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
73	20231120	091156	57	100.00	KOSPI		서비스업	N	N	N	N		N	13800	260	2	1.92	96447560	7028	5.53	13580	13820	13530	17600	9480	13540	13723.33	0.74	0	1362	13920	13730	13520	13330	13120	13625	13225	33	4060	100	9470	10	1	32788277	4525	-23.15	1.82	12	0.02	-596.00	7565.00	23850	20221213	-42.14	11370	20231010	21.37	22800	-39.47	20230228	11370	21.37	20231010	23850	-42.14	20221213	11370	21.37	20231010	0.50	N	403550	100	32 억		242431	N	N	0	N	00	N
74	20231117	161221	57	100.00	KOSPI		서비스업	N	N	N	N		N	13540	-20	5	-0.15	1720012600	126957	141.29	13600	13710	13310	17620	9500	13560	13548.01	0.80	0	-20815	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4440	-22.72	1.79	12	0.39	-596.00	7565.00	23850	20221213	-43.23	11370	20231010	19.09	22800	-40.61	20230228	11370	19.09	20231010	23850	-43.23	20221213	11370	19.09	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
75	20231117	151229	57	100.00	KOSPI		서비스업	N	N	N	N		N	13610	50	2	0.37	1596908120	117947	131.26	13600	13710	13310	17620	9500	13560	13539.20	0.80	0	-18718	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4462	-22.84	1.80	12	0.36	-596.00	7565.00	23850	20221213	-42.94	11370	20231010	19.70	22800	-40.31	20230228	11370	19.70	20231010	23850	-42.94	20221213	11370	19.70	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
76	20231117	141221	57	100.00	KOSPI		서비스업	N	N	N	N		N	13420	-140	5	-1.03	1233993620	91094	101.38	13600	13700	13370	17620	9500	13560	13546.38	0.80	0	-13638	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4400	-22.52	1.77	12	0.28	-596.00	7565.00	23850	20221213	-43.73	11370	20231010	18.03	22800	-41.14	20230228	11370	18.03	20231010	23850	-43.73	20221213	11370	18.03	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
77	20231117	131220	57	100.00	KOSPI		서비스업	N	N	N	N		N	13650	90	2	0.66	1127553710	83228	92.62	13600	13700	13370	17620	9500	13560	13547.77	0.80	0	-11116	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4476	-22.90	1.80	12	0.25	-596.00	7565.00	23850	20221213	-42.77	11370	20231010	20.05	22800	-40.13	20230228	11370	20.05	20231010	23850	-42.77	20221213	11370	20.05	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
78	20231117	121221	57	100.00	KOSPI		서비스업	N	N	N	N		N	13570	10	2	0.07	935067320	69062	76.86	13600	13700	13370	17620	9500	13560	13539.53	0.80	0	-15969	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4449	-22.77	1.79	12	0.21	-596.00	7565.00	23850	20221213	-43.10	11370	20231010	19.35	22800	-40.48	20230228	11370	19.35	20231010	23850	-43.10	20221213	11370	19.35	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
79	20231117	111229	57	100.00	KOSPI		서비스업	N	N	N	N		N	13590	30	2	0.22	814494620	60211	67.01	13600	13690	13370	17620	9500	13560	13527.34	0.80	0	-16661	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4456	-22.80	1.80	12	0.18	-596.00	7565.00	23850	20221213	-43.02	11370	20231010	19.53	22800	-40.39	20230228	11370	19.53	20231010	23850	-43.02	20221213	11370	19.53	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
80	20231117	101224	57	100.00	KOSPI		서비스업	N	N	N	N		N	13640	80	2	0.59	531924360	39322	43.76	13600	13690	13370	17620	9500	13560	13527.40	0.80	0	-9286	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4472	-22.89	1.80	12	0.12	-596.00	7565.00	23850	20221213	-42.81	11370	20231010	19.96	22800	-40.18	20230228	11370	19.96	20231010	23850	-42.81	20221213	11370	19.96	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
81	20231117	091224	57	100.00	KOSPI		서비스업	N	N	N	N		N	13400	-160	5	-1.18	50898680	3784	4.21	13600	13600	13400	17620	9500	13560	13451.03	0.80	0	-2656	13900	13730	13470	13300	13040	13815	13385	33	4060	100	9490	10	1	32788277	4394	-22.48	1.77	12	0.01	-596.00	7565.00	23850	20221213	-43.82	11370	20231010	17.85	22800	-41.23	20230228	11370	17.85	20231010	23850	-43.82	20221213	11370	17.85	20231010	0.51	N	403550	100	32 억		263764	N	N	0	N	00	N
82	20231116	161222	57	100.00	KOSPI		서비스업	N	N	N	N		N	13490	120	2	0.90	1169050790	86874	48.06	13390	13640	13210	17380	9360	13370	13456.85	0.77	0	9845	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4423	-22.63	1.78	12	0.26	-596.00	7565.00	23850	20221213	-43.44	11370	20231010	18.65	22800	-40.83	20230228	11370	18.65	20231010	23850	-43.44	20221213	11370	18.65	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
83	20231116	151214	57	100.00	KOSPI		서비스업	N	N	N	N		N	13520	150	2	1.12	1078888160	80179	44.36	13390	13640	13210	17380	9360	13370	13455.99	0.77	0	8596	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4433	-22.68	1.79	12	0.24	-596.00	7565.00	23850	20221213	-43.31	11370	20231010	18.91	22800	-40.70	20230228	11370	18.91	20231010	23850	-43.31	20221213	11370	18.91	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
84	20231116	141151	57	100.00	KOSPI		서비스업	N	N	N	N		N	13500	130	2	0.97	873270090	65016	35.97	13390	13640	13210	17380	9360	13370	13431.62	0.77	0	4288	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4426	-22.65	1.78	12	0.20	-596.00	7565.00	23850	20221213	-43.40	11370	20231010	18.73	22800	-40.79	20230228	11370	18.73	20231010	23850	-43.40	20221213	11370	18.73	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
85	20231116	131214	57	100.00	KOSPI		서비스업	N	N	N	N		N	13470	100	2	0.75	762066940	56807	31.43	13390	13580	13210	17380	9360	13370	13415.02	0.77	0	884	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4417	-22.60	1.78	12	0.17	-596.00	7565.00	23850	20221213	-43.52	11370	20231010	18.47	22800	-40.92	20230228	11370	18.47	20231010	23850	-43.52	20221213	11370	18.47	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
86	20231116	121216	57	100.00	KOSPI		서비스업	N	N	N	N		N	13430	60	2	0.45	675830460	50381	27.87	13390	13580	13210	17380	9360	13370	13414.39	0.77	0	-1396	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4403	-22.53	1.78	12	0.15	-596.00	7565.00	23850	20221213	-43.69	11370	20231010	18.12	22800	-41.10	20230228	11370	18.12	20231010	23850	-43.69	20221213	11370	18.12	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
87	20231116	111215	57	100.00	KOSPI		서비스업	N	N	N	N		N	13500	130	2	0.97	344403760	25795	14.27	13390	13530	13210	17380	9360	13370	13351.57	0.77	0	-921	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4426	-22.65	1.78	12	0.08	-596.00	7565.00	23850	20221213	-43.40	11370	20231010	18.73	22800	-40.79	20230228	11370	18.73	20231010	23850	-43.40	20221213	11370	18.73	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
88	20231116	101214	57	100.00	KOSPI		서비스업	N	N	N	N		N	13320	-50	5	-0.37	96252120	7243	4.01	13390	13390	13210	17380	9360	13370	13288.99	0.77	0	-539	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4367	-22.35	1.76	12	0.02	-596.00	7565.00	23850	20221213	-44.15	11370	20231010	17.15	22800	-41.58	20230228	11370	17.15	20231010	23850	-44.15	20221213	11370	17.15	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
89	20231116	091221	57	100.00	KOSPI		서비스업	N	N	N	N		N	13370	0	3	0.00	0	0	0.00	0	0	0	17380	9360	13370	0.00	0.77	0	0	14090	13730	13340	12980	12590	13910	13160	33	4010	100	9350	10	1	32788277	4384	-22.43	1.77	12	0.00	-596.00	7565.00	23850	20221213	-43.94	11370	20231010	17.59	22800	-41.36	20230228	11370	17.59	20231010	23850	-43.94	20221213	11370	17.59	20231010	0.52	N	403550	100	32 억		252741	N	N	0	N	00	N
90	20231115	161049	57	100.00	KOSPI		서비스업	N	N	N	N		N	13370	370	2	2.85	2391993990	179436	284.13	13120	13700	12950	16900	9100	13000	13330.58	0.76	0	4972	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4384	-22.43	1.77	12	0.55	-596.00	7565.00	23850	20221213	-43.94	11370	20231010	17.59	22800	-41.36	20230228	11370	17.59	20231010	23850	-43.94	20221213	11370	17.59	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
91	20231115	151237	57	100.00	KOSPI		서비스업	N	N	N	N		N	13320	320	2	2.46	2357152220	176828	280.00	13120	13700	12950	16900	9100	13000	13330.20	0.76	0	4630	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4367	-22.35	1.76	12	0.54	-596.00	7565.00	23850	20221213	-44.15	11370	20231010	17.15	22800	-41.58	20230228	11370	17.15	20231010	23850	-44.15	20221213	11370	17.15	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
92	20231115	141233	57	100.00	KOSPI		서비스업	N	N	N	N		N	13370	370	2	2.85	2211348930	165879	262.67	13120	13700	12950	16900	9100	13000	13331.10	0.76	0	3009	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4384	-22.43	1.77	12	0.51	-596.00	7565.00	23850	20221213	-43.94	11370	20231010	17.59	22800	-41.36	20230228	11370	17.59	20231010	23850	-43.94	20221213	11370	17.59	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
93	20231115	131234	57	100.00	KOSPI		서비스업	N	N	N	N		N	13400	400	2	3.08	1861722000	139855	221.46	13120	13700	12950	16900	9100	13000	13311.80	0.76	0	-1414	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4394	-22.48	1.77	12	0.43	-596.00	7565.00	23850	20221213	-43.82	11370	20231010	17.85	22800	-41.23	20230228	11370	17.85	20231010	23850	-43.82	20221213	11370	17.85	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
94	20231115	121235	57	100.00	KOSPI		서비스업	N	N	N	N		N	13330	330	2	2.54	1714056730	128776	203.91	13120	13700	12950	16900	9100	13000	13310.37	0.76	0	-4143	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4371	-22.37	1.76	12	0.39	-596.00	7565.00	23850	20221213	-44.11	11370	20231010	17.24	22800	-41.54	20230228	11370	17.24	20231010	23850	-44.11	20221213	11370	17.24	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
95	20231115	111250	57	100.00	KOSPI		서비스업	N	N	N	N		N	13290	290	2	2.23	1447227050	108831	172.33	13120	13700	12950	16900	9100	13000	13297.93	0.76	0	-4059	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4358	-22.30	1.76	12	0.33	-596.00	7565.00	23850	20221213	-44.28	11370	20231010	16.89	22800	-41.71	20230228	11370	16.89	20231010	23850	-44.28	20221213	11370	16.89	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
96	20231115	101241	57	100.00	KOSPI		서비스업	N	N	N	N		N	12970	-30	5	-0.23	273951940	21021	33.29	13120	13190	12950	16900	9100	13000	13032.30	0.76	0	-3280	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4253	-21.76	1.71	12	0.06	-596.00	7565.00	23850	20221213	-45.62	11370	20231010	14.07	22800	-43.11	20230228	11370	14.07	20231010	23850	-45.62	20221213	11370	14.07	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
97	20231115	091229	57	100.00	KOSPI		서비스업	N	N	N	N		N	13050	50	2	0.38	85572590	6529	10.34	13120	13190	12990	16900	9100	13000	13106.54	0.76	0	609	13273	13136	12923	12786	12573	13205	12855	33	3900	100	9100	10	1	32788277	4279	-21.90	1.73	12	0.02	-596.00	7565.00	23850	20221213	-45.28	11370	20231010	14.78	22800	-42.76	20230228	11370	14.78	20231010	23850	-45.28	20221213	11370	14.78	20231010	0.52	N	403550	100	32 억		249101	N	N	20	N	00	N
98	20231114	161209	57	100.00	KOSPI		서비스업	N	N	N	N		N	13000	290	2	2.28	811958720	62789	54.55	12710	13060	12710	16520	8900	12710	12931.16	0.71	0	17628	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4262	-21.81	1.72	12	0.19	-596.00	7565.00	23850	20221213	-45.49	11370	20231010	14.34	22800	-42.98	20230228	11370	14.34	20231010	23850	-45.49	20221213	11370	14.34	20231010	0.51	N	403550	100	32 억		231250	N	N	20	N	00	N
99	20231114	151216	57	100.00	KOSPI		서비스업	N	N	N	N		N	12970	260	2	2.05	789688790	61075	53.06	12710	13060	12710	16520	8900	12710	12929.82	0.71	0	17296	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4253	-21.76	1.71	12	0.19	-596.00	7565.00	23850	20221213	-45.62	11370	20231010	14.07	22800	-43.11	20230228	11370	14.07	20231010	23850	-45.62	20221213	11370	14.07	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
100	20231114	141212	57	100.00	KOSPI		서비스업	N	N	N	N		N	12940	230	2	1.81	661142370	51174	44.46	12710	13060	12710	16520	8900	12710	12919.50	0.71	0	14880	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4243	-21.71	1.71	12	0.16	-596.00	7565.00	23850	20221213	-45.74	11370	20231010	13.81	22800	-43.25	20230228	11370	13.81	20231010	23850	-45.74	20221213	11370	13.81	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
101	20231114	131214	57	100.00	KOSPI		서비스업	N	N	N	N		N	12920	210	2	1.65	576417630	44623	38.77	12710	13060	12710	16520	8900	12710	12917.50	0.71	0	11676	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4236	-21.68	1.71	12	0.14	-596.00	7565.00	23850	20221213	-45.83	11370	20231010	13.63	22800	-43.33	20230228	11370	13.63	20231010	23850	-45.83	20221213	11370	13.63	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
102	20231114	121218	57	100.00	KOSPI		서비스업	N	N	N	N		N	12870	160	2	1.26	503261340	38937	33.83	12710	13060	12710	16520	8900	12710	12925.02	0.71	0	7990	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4220	-21.59	1.70	12	0.12	-596.00	7565.00	23850	20221213	-46.04	11370	20231010	13.19	22800	-43.55	20230228	11370	13.19	20231010	23850	-46.04	20221213	11370	13.19	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
103	20231114	111227	57	100.00	KOSPI		서비스업	N	N	N	N		N	12900	190	2	1.49	421892960	32604	28.33	12710	13060	12710	16520	8900	12710	12939.91	0.71	0	6176	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4230	-21.64	1.71	12	0.10	-596.00	7565.00	23850	20221213	-45.91	11370	20231010	13.46	22800	-43.42	20230228	11370	13.46	20231010	23850	-45.91	20221213	11370	13.46	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
104	20231114	101212	57	100.00	KOSPI		서비스업	N	N	N	N		N	12920	210	2	1.65	305055010	23562	20.47	12710	13060	12710	16520	8900	12710	12946.91	0.71	0	3424	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4236	-21.68	1.71	12	0.07	-596.00	7565.00	23850	20221213	-45.83	11370	20231010	13.63	22800	-43.33	20230228	11370	13.63	20231010	23850	-45.83	20221213	11370	13.63	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
105	20231114	091201	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	270	2	2.12	102105090	7927	6.89	12710	12980	12710	16520	8900	12710	12880.67	0.71	0	3514	13556	13132	12836	12412	12116	12985	12265	33	3810	100	8890	10	1	32788277	4256	-21.78	1.72	12	0.02	-596.00	7565.00	23850	20221213	-45.58	11370	20231010	14.16	22800	-43.07	20230228	11370	14.16	20231010	23850	-45.58	20221213	11370	14.16	20231010	0.51	N	403550	100	32 억		231250	N	N	19	N	00	N
106	20231113	161153	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	-270	5	-2.08	1462903430	114445	130.23	13050	13260	12540	16870	9090	12980	12782.67	0.66	0	12775	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4167	-21.33	1.68	12	0.35	-596.00	7565.00	23850	20221213	-46.71	11370	20231010	11.79	22800	-44.25	20230228	11370	11.79	20231010	23850	-46.71	20221213	11370	11.79	20231010	0.49	N	403550	100	32 억		217597	N	N	19	N	00	N
107	20231113	151146	57	100.00	KOSPI		서비스업	N	N	N	N		N	12740	-240	5	-1.85	1428706590	111757	127.18	13050	13260	12540	16870	9090	12980	12784.05	0.66	0	12478	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4177	-21.38	1.68	12	0.34	-596.00	7565.00	23850	20221213	-46.58	11370	20231010	12.05	22800	-44.12	20230228	11370	12.05	20231010	23850	-46.58	20221213	11370	12.05	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
108	20231113	141147	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-380	5	-2.93	1113659120	86850	98.83	13050	13260	12540	16870	9090	12980	12822.79	0.66	0	4255	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4131	-21.14	1.67	12	0.26	-596.00	7565.00	23850	20221213	-47.17	11370	20231010	10.82	22800	-44.74	20230228	11370	10.82	20231010	23850	-47.17	20221213	11370	10.82	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
109	20231113	131146	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-430	5	-3.31	990567300	77060	87.69	13050	13260	12550	16870	9090	12980	12854.49	0.66	0	528	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4115	-21.06	1.66	12	0.24	-596.00	7565.00	23850	20221213	-47.38	11370	20231010	10.38	22800	-44.96	20230228	11370	10.38	20231010	23850	-47.38	20221213	11370	10.38	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
110	20231113	121151	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-340	5	-2.62	790902130	61233	69.68	13050	13260	12620	16870	9090	12980	12916.27	0.66	0	-2629	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4144	-21.21	1.67	12	0.19	-596.00	7565.00	23850	20221213	-47.00	11370	20231010	11.17	22800	-44.56	20230228	11370	11.17	20231010	23850	-47.00	20221213	11370	11.17	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
111	20231113	111143	57	100.00	KOSPI		서비스업	N	N	N	N		N	12770	-210	5	-1.62	582797660	44874	51.07	13050	13260	12760	16870	9090	12980	12987.42	0.66	0	-3327	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4187	-21.43	1.69	12	0.14	-596.00	7565.00	23850	20221213	-46.46	11370	20231010	12.31	22800	-43.99	20230228	11370	12.31	20231010	23850	-46.46	20221213	11370	12.31	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
112	20231113	101142	57	100.00	KOSPI		서비스업	N	N	N	N		N	12960	-20	5	-0.15	354202900	27063	30.80	13050	13260	12930	16870	9090	12980	13088.09	0.66	0	-3139	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4249	-21.74	1.71	12	0.08	-596.00	7565.00	23850	20221213	-45.66	11370	20231010	13.98	22800	-43.16	20230228	11370	13.98	20231010	23850	-45.66	20221213	11370	13.98	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
113	20231113	091151	57	100.00	KOSPI		서비스업	N	N	N	N		N	13100	120	2	0.92	126931980	9633	10.96	13050	13260	13050	16870	9090	12980	13176.79	0.66	0	719	13433	13206	13043	12816	12653	13125	12735	33	3890	100	9080	10	1	32788277	4295	-21.98	1.73	12	0.03	-596.00	7565.00	23850	20221213	-45.07	11370	20231010	15.22	22800	-42.54	20230228	11370	15.22	20231010	23850	-45.07	20221213	11370	15.22	20231010	0.49	N	403550	100	32 억		217597	N	N	7	N	00	N
114	20231110	161203	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	-250	5	-1.89	1125325150	86567	81.78	13170	13270	12880	17190	9270	13230	12998.68	0.67	0	-5639	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4256	-21.78	1.72	12	0.26	-596.00	7565.00	23850	20221213	-45.58	11370	20231010	14.16	22800	-43.07	20230228	11370	14.16	20231010	23850	-45.58	20221213	11370	14.16	20231010	0.47	N	403550	100	32 억		220472	N	N	7	N	00	N
115	20231110	151211	57	100.00	KOSPI		서비스업	N	N	N	N		N	12910	-320	5	-2.42	1062946420	81737	77.22	13170	13270	12880	17190	9270	13230	13003.60	0.67	0	-5665	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4233	-21.66	1.71	12	0.25	-596.00	7565.00	23850	20221213	-45.87	11370	20231010	13.54	22800	-43.38	20230228	11370	13.54	20231010	23850	-45.87	20221213	11370	13.54	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
116	20231110	141154	57	100.00	KOSPI		서비스업	N	N	N	N		N	12930	-300	5	-2.27	813708960	62450	59.00	13170	13270	12900	17190	9270	13230	13028.76	0.67	0	-8474	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4240	-21.69	1.71	12	0.19	-596.00	7565.00	23850	20221213	-45.79	11370	20231010	13.72	22800	-43.29	20230228	11370	13.72	20231010	23850	-45.79	20221213	11370	13.72	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
117	20231110	131155	57	100.00	KOSPI		서비스업	N	N	N	N		N	12980	-250	5	-1.89	631871110	48392	45.71	13170	13270	12950	17190	9270	13230	13056.22	0.67	0	-7863	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4256	-21.78	1.72	12	0.15	-596.00	7565.00	23850	20221213	-45.58	11370	20231010	14.16	22800	-43.07	20230228	11370	14.16	20231010	23850	-45.58	20221213	11370	14.16	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
118	20231110	121204	57	100.00	KOSPI		서비스업	N	N	N	N		N	13030	-200	5	-1.51	541664220	41452	39.16	13170	13270	12990	17190	9270	13230	13066.02	0.67	0	-7186	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4272	-21.86	1.72	12	0.13	-596.00	7565.00	23850	20221213	-45.37	11370	20231010	14.60	22800	-42.85	20230228	11370	14.60	20231010	23850	-45.37	20221213	11370	14.60	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
119	20231110	111141	57	100.00	KOSPI		서비스업	N	N	N	N		N	13040	-190	5	-1.44	492940100	37712	35.63	13170	13270	12990	17190	9270	13230	13069.84	0.67	0	-7763	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4276	-21.88	1.72	12	0.12	-596.00	7565.00	23850	20221213	-45.32	11370	20231010	14.69	22800	-42.81	20230228	11370	14.69	20231010	23850	-45.32	20221213	11370	14.69	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
120	20231110	101156	57	100.00	KOSPI		서비스업	N	N	N	N		N	13050	-180	5	-1.36	343389910	26233	24.78	13170	13270	13030	17190	9270	13230	13088.30	0.67	0	-4335	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4279	-21.90	1.73	12	0.08	-596.00	7565.00	23850	20221213	-45.28	11370	20231010	14.78	22800	-42.76	20230228	11370	14.78	20231010	23850	-45.28	20221213	11370	14.78	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
121	20231110	091135	57	100.00	KOSPI		서비스업	N	N	N	N		N	13070	-160	5	-1.21	91929330	6996	6.61	13170	13270	13070	17190	9270	13230	13136.05	0.67	0	-3755	13690	13460	13230	13000	12770	13345	12885	33	3960	100	9260	10	1	32788277	4285	-21.93	1.73	12	0.02	-596.00	7565.00	23850	20221213	-45.20	11370	20231010	14.95	22800	-42.68	20230228	11370	14.95	20231010	23850	-45.20	20221213	11370	14.95	20231010	0.47	N	403550	100	32 억		220472	N	N	11	N	00	N
122	20231109	161128	57	100.00	KOSPI		서비스업	N	N	N	N		N	13230	-100	5	-0.75	1381588810	105028	80.95	13260	13460	13000	17320	9340	13330	13154.44	0.64	0	-12103	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4338	-22.20	1.75	12	0.32	-596.00	7565.00	23850	20221213	-44.53	11370	20231010	16.36	22800	-41.97	20230228	11370	16.36	20231010	23850	-44.53	20221213	11370	16.36	20231010	0.43	N	403550	100	32 억		209110	N	N	11	N	00	N
123	20231109	151127	57	100.00	KOSPI		서비스업	N	N	N	N		N	13200	-130	5	-0.98	1317651990	100179	77.22	13260	13460	13000	17320	9340	13330	13152.98	0.64	0	-10971	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4328	-22.15	1.74	12	0.31	-596.00	7565.00	23850	20221213	-44.65	11370	20231010	16.09	22800	-42.11	20230228	11370	16.09	20231010	23850	-44.65	20221213	11370	16.09	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
124	20231109	141123	57	100.00	KOSPI		서비스업	N	N	N	N		N	13190	-140	5	-1.05	1156093110	87930	67.77	13260	13460	13000	17320	9340	13330	13147.88	0.64	0	-10475	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4325	-22.13	1.74	12	0.27	-596.00	7565.00	23850	20221213	-44.70	11370	20231010	16.01	22800	-42.15	20230228	11370	16.01	20231010	23850	-44.70	20221213	11370	16.01	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
125	20231109	131126	57	100.00	KOSPI		서비스업	N	N	N	N		N	13020	-310	5	-2.33	954754730	72535	55.91	13260	13460	13010	17320	9340	13330	13162.68	0.64	0	-6965	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4269	-21.85	1.72	12	0.22	-596.00	7565.00	23850	20221213	-45.41	11370	20231010	14.51	22800	-42.89	20230228	11370	14.51	20231010	23850	-45.41	20221213	11370	14.51	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
126	20231109	121130	57	100.00	KOSPI		서비스업	N	N	N	N		N	13140	-190	5	-1.43	679776080	51473	39.67	13260	13460	13100	17320	9340	13330	13206.46	0.64	0	-1162	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4308	-22.05	1.74	12	0.16	-596.00	7565.00	23850	20221213	-44.91	11370	20231010	15.57	22800	-42.37	20230228	11370	15.57	20231010	23850	-44.91	20221213	11370	15.57	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
127	20231109	111126	57	100.00	KOSPI		서비스업	N	N	N	N		N	13290	-40	5	-0.30	599826640	45420	35.01	13260	13460	13100	17320	9340	13330	13206.22	0.64	0	-1243	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4358	-22.30	1.76	12	0.14	-596.00	7565.00	23850	20221213	-44.28	11370	20231010	16.89	22800	-41.71	20230228	11370	16.89	20231010	23850	-44.28	20221213	11370	16.89	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
128	20231109	101120	57	100.00	KOSPI		서비스업	N	N	N	N		N	13120	-210	5	-1.58	400856780	30386	23.42	13260	13460	13100	17320	9340	13330	13192.15	0.64	0	-2110	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4302	-22.01	1.73	12	0.09	-596.00	7565.00	23850	20221213	-44.99	11370	20231010	15.39	22800	-42.46	20230228	11370	15.39	20231010	23850	-44.99	20221213	11370	15.39	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
129	20231109	091128	57	100.00	KOSPI		서비스업	N	N	N	N		N	13220	-110	5	-0.83	87571670	6586	5.08	13260	13460	13210	17320	9340	13330	13296.64	0.64	0	-1922	13963	13646	13473	13156	12983	13560	13070	33	3990	100	9330	10	1	32788277	4335	-22.18	1.75	12	0.02	-596.00	7565.00	23850	20221213	-44.57	11370	20231010	16.27	22800	-42.02	20230228	11370	16.27	20231010	23850	-44.57	20221213	11370	16.27	20231010	0.43	N	403550	100	32 억		209110	N	N	3	N	00	N
130	20231108	161119	57	100.00	KOSPI		서비스업	N	N	N	N		N	13330	-390	5	-2.84	1729109680	128284	41.99	13720	13790	13300	17830	9610	13720	13478.89	0.61	0	9867	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4371	-22.37	1.76	12	0.39	-596.00	7565.00	23850	20221213	-44.11	11370	20231010	17.24	22800	-41.54	20230228	11370	17.24	20231010	23850	-44.11	20221213	11370	17.24	20231010	0.43	N	403550	100	32 억		199346	N	N	3	N	00	N
131	20231108	151123	57	100.00	KOSPI		서비스업	N	N	N	N		N	13310	-410	5	-2.99	1661284770	123194	40.33	13720	13790	13310	17830	9610	13720	13485.11	0.61	0	9446	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4364	-22.33	1.76	12	0.38	-596.00	7565.00	23850	20221213	-44.19	11370	20231010	17.06	22800	-41.62	20230228	11370	17.06	20231010	23850	-44.19	20221213	11370	17.06	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
132	20231108	141116	57	100.00	KOSPI		서비스업	N	N	N	N		N	13410	-310	5	-2.26	1335229280	98758	32.33	13720	13790	13330	17830	9610	13720	13520.21	0.61	0	1903	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4397	-22.50	1.77	12	0.30	-596.00	7565.00	23850	20221213	-43.77	11370	20231010	17.94	22800	-41.18	20230228	11370	17.94	20231010	23850	-43.77	20221213	11370	17.94	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
133	20231108	131114	57	100.00	KOSPI		서비스업	N	N	N	N		N	13410	-310	5	-2.26	1206520210	89171	29.19	13720	13790	13340	17830	9610	13720	13530.41	0.61	0	-3095	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4397	-22.50	1.77	12	0.27	-596.00	7565.00	23850	20221213	-43.77	11370	20231010	17.94	22800	-41.18	20230228	11370	17.94	20231010	23850	-43.77	20221213	11370	17.94	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
134	20231108	121111	57	100.00	KOSPI		서비스업	N	N	N	N		N	13450	-270	5	-1.97	993755910	73267	23.98	13720	13790	13360	17830	9610	13720	13563.49	0.61	0	-3213	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4410	-22.57	1.78	12	0.22	-596.00	7565.00	23850	20221213	-43.61	11370	20231010	18.29	22800	-41.01	20230228	11370	18.29	20231010	23850	-43.61	20221213	11370	18.29	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
135	20231108	111120	57	100.00	KOSPI		서비스업	N	N	N	N		N	13420	-300	5	-2.19	903406670	66549	21.78	13720	13790	13360	17830	9610	13720	13575.06	0.61	0	-3740	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4400	-22.52	1.77	12	0.20	-596.00	7565.00	23850	20221213	-43.73	11370	20231010	18.03	22800	-41.14	20230228	11370	18.03	20231010	23850	-43.73	20221213	11370	18.03	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
136	20231108	101116	57	100.00	KOSPI		서비스업	N	N	N	N		N	13600	-120	5	-0.87	500263540	36581	11.97	13720	13790	13590	17830	9610	13720	13675.50	0.61	0	-5416	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4459	-22.82	1.80	12	0.11	-596.00	7565.00	23850	20221213	-42.98	11370	20231010	19.61	22800	-40.35	20230228	11370	19.61	20231010	23850	-42.98	20221213	11370	19.61	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
137	20231108	091115	57	100.00	KOSPI		서비스업	N	N	N	N		N	13680	-40	5	-0.29	160117240	11679	3.82	13720	13790	13620	17830	9610	13720	13709.84	0.61	0	-166	14893	14306	13913	13326	12933	14110	13130	33	4110	100	9600	10	1	32788277	4485	-22.95	1.81	12	0.04	-596.00	7565.00	23850	20221213	-42.64	11370	20231010	20.32	22800	-40.00	20230228	11370	20.32	20231010	23850	-42.64	20221213	11370	20.32	20231010	0.43	N	403550	100	32 억		199346	N	N	2	N	00	N
138	20231107	161115	57	100.00	KOSPI		서비스업	N	N	N	N		N	13720	-830	5	-5.70	4233642130	304494	149.93	14500	14500	13520	18910	10190	14550	13904.01	0.73	0	-38510	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4499	-23.02	1.81	12	0.93	-596.00	7565.00	23850	20221213	-42.47	11370	20231010	20.67	22800	-39.82	20230228	11370	20.67	20231010	23850	-42.47	20221213	11370	20.67	20231010	0.42	N	403550	100	32 억		239864	N	N	2	N	00	N
139	20231107	151120	57	100.00	KOSPI		서비스업	N	N	N	N		N	13760	-790	5	-5.43	4142659170	297868	146.67	14500	14500	13520	18910	10190	14550	13907.70	0.73	0	-37021	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4512	-23.09	1.82	12	0.91	-596.00	7565.00	23850	20221213	-42.31	11370	20231010	21.02	22800	-39.65	20230228	11370	21.02	20231010	23850	-42.31	20221213	11370	21.02	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
140	20231107	141119	57	100.00	KOSPI		서비스업	N	N	N	N		N	13670	-880	5	-6.05	2911400070	210270	103.54	14500	14500	13520	18910	10190	14550	13846.01	0.73	0	-33335	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4482	-22.94	1.81	12	0.64	-596.00	7565.00	23850	20221213	-42.68	11370	20231010	20.23	22800	-40.04	20230228	11370	20.23	20231010	23850	-42.68	20221213	11370	20.23	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
141	20231107	131122	57	100.00	KOSPI		서비스업	N	N	N	N		N	13650	-900	5	-6.19	2755750250	198870	97.92	14500	14500	13520	18910	10190	14550	13857.04	0.73	0	-37538	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4476	-22.90	1.80	12	0.61	-596.00	7565.00	23850	20221213	-42.77	11370	20231010	20.05	22800	-40.13	20230228	11370	20.05	20231010	23850	-42.77	20221213	11370	20.05	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
142	20231107	121114	57	100.00	KOSPI		서비스업	N	N	N	N		N	13620	-930	5	-6.39	2350504180	169045	83.24	14500	14500	13610	18910	10190	14550	13904.61	0.73	0	-37224	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4466	-22.85	1.80	12	0.52	-596.00	7565.00	23850	20221213	-42.89	11370	20231010	19.79	22800	-40.26	20230228	11370	19.79	20231010	23850	-42.89	20221213	11370	19.79	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
143	20231107	111116	57	100.00	KOSPI		서비스업	N	N	N	N		N	13820	-730	5	-5.02	1811954310	129768	63.90	14500	14500	13800	18910	10190	14550	13963.03	0.73	0	-34224	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4531	-23.19	1.83	12	0.40	-596.00	7565.00	23850	20221213	-42.05	11370	20231010	21.55	22800	-39.39	20230228	11370	21.55	20231010	23850	-42.05	20221213	11370	21.55	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
144	20231107	101127	57	100.00	KOSPI		서비스업	N	N	N	N		N	13800	-750	5	-5.15	1552285540	111013	54.66	14500	14500	13800	18910	10190	14550	13982.92	0.73	0	-30203	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4525	-23.15	1.82	12	0.34	-596.00	7565.00	23850	20221213	-42.14	11370	20231010	21.37	22800	-39.47	20230228	11370	21.37	20231010	23850	-42.14	20221213	11370	21.37	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
145	20231107	091103	57	100.00	KOSPI		서비스업	N	N	N	N		N	14140	-410	5	-2.82	250562670	17573	8.65	14500	14500	14110	18910	10190	14550	14258.39	0.73	0	-1505	15236	14892	14386	14042	13536	15065	14215	33	4360	100	10180	10	1	32788277	4636	-23.72	1.87	12	0.05	-596.00	7565.00	23850	20221213	-40.71	11370	20231010	24.36	22800	-37.98	20230228	11370	24.36	20231010	23850	-40.71	20221213	11370	24.36	20231010	0.42	N	403550	100	32 억		239864	N	N	17	N	00	N
146	20231106	161050	57	100.00	KOSPI		서비스업	N	N	N	N		N	14550	330	2	2.32	2924542470	202306	88.28	14260	14730	13880	18480	9960	14220	14455.97	0.54	0	62626	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4771	-24.41	1.92	12	0.62	-596.00	7565.00	23850	20221213	-38.99	11370	20231010	27.97	22800	-36.18	20230228	11370	27.97	20231010	23850	-38.99	20221213	11370	27.97	20231010	0.33	N	403550	100	32 억		176257	N	N	17	N	00	N
147	20231106	151056	57	100.00	KOSPI		서비스업	N	N	N	N		N	14540	320	2	2.25	2825532160	195502	85.31	14260	14730	13880	18480	9960	14220	14452.75	0.54	0	58928	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4767	-24.40	1.92	12	0.60	-596.00	7565.00	23850	20221213	-39.04	11370	20231010	27.88	22800	-36.23	20230228	11370	27.88	20231010	23850	-39.04	20221213	11370	27.88	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
148	20231106	141050	57	100.00	KOSPI		서비스업	N	N	N	N		N	14730	510	2	3.59	2510056530	173811	75.84	14260	14730	13880	18480	9960	14220	14441.35	0.54	0	52026	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4830	-24.71	1.95	12	0.53	-596.00	7565.00	23850	20221213	-38.24	11370	20231010	29.55	22800	-35.39	20230228	11370	29.55	20231010	23850	-38.24	20221213	11370	29.55	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
149	20231106	131100	57	100.00	KOSPI		서비스업	N	N	N	N		N	14430	210	2	1.48	2184883030	151504	66.11	14260	14680	13880	18480	9960	14220	14421.34	0.54	0	47398	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4731	-24.21	1.91	12	0.46	-596.00	7565.00	23850	20221213	-39.50	11370	20231010	26.91	22800	-36.71	20230228	11370	26.91	20231010	23850	-39.50	20221213	11370	26.91	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
150	20231106	121057	57	100.00	KOSPI		서비스업	N	N	N	N		N	14630	410	2	2.88	1943443640	134859	58.85	14260	14680	13880	18480	9960	14220	14410.98	0.54	0	44414	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4797	-24.55	1.93	12	0.41	-596.00	7565.00	23850	20221213	-38.66	11370	20231010	28.67	22800	-35.83	20230228	11370	28.67	20231010	23850	-38.66	20221213	11370	28.67	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
151	20231106	111054	57	100.00	KOSPI		서비스업	N	N	N	N		N	14450	230	2	1.62	1571260520	109207	47.65	14260	14680	13880	18480	9960	14220	14387.97	0.54	0	31336	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4738	-24.24	1.91	12	0.33	-596.00	7565.00	23850	20221213	-39.41	11370	20231010	27.09	22800	-36.62	20230228	11370	27.09	20231010	23850	-39.41	20221213	11370	27.09	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
152	20231106	101028	57	100.00	KOSPI		서비스업	N	N	N	N		N	14530	310	2	2.18	1000252440	70017	30.55	14260	14660	13880	18480	9960	14220	14285.89	0.54	0	15039	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4764	-24.38	1.92	12	0.21	-596.00	7565.00	23850	20221213	-39.08	11370	20231010	27.79	22800	-36.27	20230228	11370	27.79	20231010	23850	-39.08	20221213	11370	27.79	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
153	20231106	091053	57	100.00	KOSPI		서비스업	N	N	N	N		N	13900	-320	5	-2.25	257223210	18243	7.96	14260	14350	13880	18480	9960	14220	14099.58	0.54	0	1239	14826	14522	14136	13832	13446	14675	13985	33	4260	100	9950	10	1	32788277	4558	-23.32	1.84	12	0.06	-596.00	7565.00	23850	20221213	-41.72	11370	20231010	22.25	22800	-39.04	20230228	11370	22.25	20231010	23850	-41.72	20221213	11370	22.25	20231010	0.33	N	403550	100	32 억		176257	N	N	3	N	00	N
154	20231103	161042	57	100.00	KOSPI		서비스업	N	N	N	N		N	14220	50	2	0.35	3215300600	227694	58.05	14080	14440	13750	18420	9920	14170	14120.99	0.45	0	29006	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4662	-23.86	1.88	12	0.69	-596.00	7565.00	23850	20221213	-40.38	11370	20231010	25.07	22800	-37.63	20230228	11370	25.07	20231010	23850	-40.38	20221213	11370	25.07	20231010	0.33	N	403550	100	32 억		148141	N	N	3	N	00	N
155	20231103	151037	57	100.00	KOSPI		서비스업	N	N	N	N		N	14170	0	3	0.00	3109609130	220227	56.15	14080	14440	13750	18420	9920	14170	14119.99	0.45	0	27333	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4646	-23.78	1.87	12	0.67	-596.00	7565.00	23850	20221213	-40.59	11370	20231010	24.63	22800	-37.85	20230228	11370	24.63	20231010	23850	-40.59	20221213	11370	24.63	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
156	20231103	141038	57	100.00	KOSPI		서비스업	N	N	N	N		N	14210	40	2	0.28	2813802040	199430	50.85	14080	14440	13750	18420	9920	14170	14109.19	0.45	0	22509	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4659	-23.84	1.88	12	0.61	-596.00	7565.00	23850	20221213	-40.42	11370	20231010	24.98	22800	-37.68	20230228	11370	24.98	20231010	23850	-40.42	20221213	11370	24.98	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
157	20231103	131037	57	100.00	KOSPI		서비스업	N	N	N	N		N	14230	60	2	0.42	2538901490	180156	45.93	14080	14440	13750	18420	9920	14170	14092.75	0.45	0	14200	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4666	-23.88	1.88	12	0.55	-596.00	7565.00	23850	20221213	-40.34	11370	20231010	25.15	22800	-37.59	20230228	11370	25.15	20231010	23850	-40.34	20221213	11370	25.15	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
158	20231103	121034	57	100.00	KOSPI		서비스업	N	N	N	N		N	14420	250	2	1.76	2161256680	153579	39.16	14080	14440	13750	18420	9920	14170	14072.54	0.45	0	7338	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4728	-24.19	1.91	12	0.47	-596.00	7565.00	23850	20221213	-39.54	11370	20231010	26.82	22800	-36.75	20230228	11370	26.82	20231010	23850	-39.54	20221213	11370	26.82	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
159	20231103	111045	57	100.00	KOSPI		서비스업	N	N	N	N		N	14260	90	2	0.64	1785332650	127347	32.47	14080	14310	13750	18420	9920	14170	14019.31	0.45	0	9367	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4676	-23.93	1.88	12	0.39	-596.00	7565.00	23850	20221213	-40.21	11370	20231010	25.42	22800	-37.46	20230228	11370	25.42	20231010	23850	-40.21	20221213	11370	25.42	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
160	20231103	101025	57	100.00	KOSPI		서비스업	N	N	N	N		N	13850	-320	5	-2.26	1329915960	95033	24.23	14080	14290	13750	18420	9920	14170	13994.07	0.45	0	-2535	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4541	-23.24	1.83	12	0.29	-596.00	7565.00	23850	20221213	-41.93	11370	20231010	21.81	22800	-39.25	20230228	11370	21.81	20231010	23850	-41.93	20221213	11370	21.81	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
161	20231103	091030	57	100.00	KOSPI		서비스업	N	N	N	N		N	14110	-60	5	-0.42	485713740	34823	8.88	14080	14150	13750	18420	9920	14170	13947.42	0.45	0	886	15810	14990	14520	13700	13230	14755	13465	33	4250	100	9910	10	1	32788277	4626	-23.67	1.87	12	0.11	-596.00	7565.00	23850	20221213	-40.84	11370	20231010	24.10	22800	-38.11	20230228	11370	24.10	20231010	23850	-40.84	20221213	11370	24.10	20231010	0.33	N	403550	100	32 억		148141	N	N	0	N	00	N
162	20231102	161029	57	100.00	KOSPI		서비스업	N	N	N	N		N	14170	-1210	5	-7.87	5619557650	385479	121.64	15320	15340	14050	19990	10770	15380	14579.16	0.54	0	-58291	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4646	-23.78	1.87	12	1.18	-596.00	7565.00	23850	20221213	-40.59	11370	20231010	24.63	22800	-37.85	20230228	11370	24.63	20231010	23850	-40.59	20221213	11370	24.63	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
163	20231102	151041	57	100.00	KOSPI		서비스업	N	N	N	N		N	14230	-1150	5	-7.48	5383160270	368793	116.38	15320	15340	14050	19990	10770	15380	14596.02	0.54	0	-56192	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4666	-23.88	1.88	12	1.12	-596.00	7565.00	23850	20221213	-40.34	11370	20231010	25.15	22800	-37.59	20230228	11370	25.15	20231010	23850	-40.34	20221213	11370	25.15	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
164	20231102	141027	57	100.00	KOSPI		서비스업	N	N	N	N		N	14200	-1180	5	-7.67	4637721250	316146	99.76	15320	15340	14050	19990	10770	15380	14668.83	0.54	0	-48007	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4656	-23.83	1.88	12	0.96	-596.00	7565.00	23850	20221213	-40.46	11370	20231010	24.89	22800	-37.72	20230228	11370	24.89	20231010	23850	-40.46	20221213	11370	24.89	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
165	20231102	131028	57	100.00	KOSPI		서비스업	N	N	N	N		N	14430	-950	5	-6.18	3556695570	240157	75.78	15320	15340	14400	19990	10770	15380	14809.11	0.54	0	-36604	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4731	-24.21	1.91	12	0.73	-596.00	7565.00	23850	20221213	-39.50	11370	20231010	26.91	22800	-36.71	20230228	11370	26.91	20231010	23850	-39.50	20221213	11370	26.91	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
166	20231102	121026	57	100.00	KOSPI		서비스업	N	N	N	N		N	14690	-690	5	-4.49	2476702870	165764	52.31	15320	15340	14670	19990	10770	15380	14940.29	0.54	0	-29909	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4817	-24.65	1.94	12	0.51	-596.00	7565.00	23850	20221213	-38.41	11370	20231010	29.20	22800	-35.57	20230228	11370	29.20	20231010	23850	-38.41	20221213	11370	29.20	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
167	20231102	111025	57	100.00	KOSPI		서비스업	N	N	N	N		N	14860	-520	5	-3.38	1664874110	110883	34.99	15320	15340	14840	19990	10770	15380	15013.63	0.54	0	-21558	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4872	-24.93	1.96	12	0.34	-596.00	7565.00	23850	20221213	-37.69	11370	20231010	30.69	22800	-34.82	20230228	11370	30.69	20231010	23850	-37.69	20221213	11370	30.69	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
168	20231102	101026	57	100.00	KOSPI		서비스업	N	N	N	N		N	14940	-440	5	-2.86	1134052310	75249	23.75	15320	15340	14900	19990	10770	15380	15069.34	0.54	0	-11489	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4899	-25.07	1.97	12	0.23	-596.00	7565.00	23850	20221213	-37.36	11370	20231010	31.40	22800	-34.47	20230228	11370	31.40	20231010	23850	-37.36	20221213	11370	31.40	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
169	20231102	091032	57	100.00	KOSPI		서비스업	N	N	N	N		N	15100	-280	5	-1.82	281195310	18540	5.85	15320	15340	15030	19990	10770	15380	15163.20	0.54	0	-8421	16246	15812	15316	14882	14386	16030	15100	33	4610	100	10760	10	1	32788277	4951	-25.34	2.00	12	0.06	-596.00	7565.00	23850	20221213	-36.69	11370	20231010	32.81	22800	-33.77	20230228	11370	32.81	20231010	23850	-36.69	20221213	11370	32.81	20231010	0.29	N	403550	100	32 억		176528	N	N	0	N	00	N
170	20231101	161022	57	100.00	KOSPI		서비스업	N	N	N	N		N	15380	560	2	3.78	4805771750	313532	88.18	14820	15750	14820	19260	10380	14820	15327.74	0.37	0	56421	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	5043	-25.81	2.03	12	0.96	-596.00	7565.00	23850	20221213	-35.51	11370	20231010	35.27	22800	-32.54	20230228	11370	35.27	20231010	23850	-35.51	20221213	11370	35.27	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
171	20231101	151022	57	100.00	KOSPI		서비스업	N	N	N	N		N	15190	370	2	2.50	4678467720	305217	85.84	14820	15750	14820	19260	10380	14820	15328.33	0.37	0	56896	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	4981	-25.49	2.01	12	0.93	-596.00	7565.00	23850	20221213	-36.31	11370	20231010	33.60	22800	-33.38	20230228	11370	33.60	20231010	23850	-36.31	20221213	11370	33.60	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
172	20231101	141013	57	100.00	KOSPI		서비스업	N	N	N	N		N	15140	320	2	2.16	4166519520	271539	76.37	14820	15750	14820	19260	10380	14820	15344.09	0.37	0	53316	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	4964	-25.40	2.00	12	0.83	-596.00	7565.00	23850	20221213	-36.52	11370	20231010	33.16	22800	-33.60	20230228	11370	33.16	20231010	23850	-36.52	20221213	11370	33.16	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
173	20231101	131022	57	100.00	KOSPI		서비스업	N	N	N	N		N	15330	510	2	3.44	3808106680	247931	69.73	14820	15750	14820	19260	10380	14820	15359.54	0.37	0	48762	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	5026	-25.72	2.03	12	0.76	-596.00	7565.00	23850	20221213	-35.72	11370	20231010	34.83	22800	-32.76	20230228	11370	34.83	20231010	23850	-35.72	20221213	11370	34.83	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
174	20231101	121046	57	100.00	KOSPI		서비스업	N	N	N	N		N	15390	570	2	3.85	3619208020	235566	66.25	14820	15750	14820	19260	10380	14820	15363.88	0.37	0	47471	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	5046	-25.82	2.03	12	0.72	-596.00	7565.00	23850	20221213	-35.47	11370	20231010	35.36	22800	-32.50	20230228	11370	35.36	20231010	23850	-35.47	20221213	11370	35.36	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
175	20231101	111055	57	100.00	KOSPI		서비스업	N	N	N	N		N	15300	480	2	3.24	3376625490	219846	61.83	14820	15750	14820	19260	10380	14820	15359.05	0.37	0	42449	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	5017	-25.67	2.02	12	0.67	-596.00	7565.00	23850	20221213	-35.85	11370	20231010	34.56	22800	-32.89	20230228	11370	34.56	20231010	23850	-35.85	20221213	11370	34.56	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
176	20231101	101037	57	100.00	KOSPI		서비스업	N	N	N	N		N	15620	800	2	5.40	2833978190	184599	51.92	14820	15750	14820	19260	10380	14820	15352.08	0.37	0	36877	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	5122	-26.21	2.06	12	0.56	-596.00	7565.00	23850	20221213	-34.51	11370	20231010	37.38	22800	-31.49	20230228	11370	37.38	20231010	23850	-34.51	20221213	11370	37.38	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N
177	20231101	091041	57	100.00	KOSPI		서비스업	N	N	N	N		N	15070	250	2	1.69	400107770	26687	7.51	14820	15130	14820	19260	10380	14820	14992.61	0.37	0	4576	16940	15880	15200	14140	13460	15540	13800	33	4440	100	10370	10	1	32788277	4941	-25.29	1.99	12	0.08	-596.00	7565.00	23850	20221213	-36.81	11370	20231010	32.54	22800	-33.90	20230228	11370	32.54	20231010	23850	-36.81	20221213	11370	32.54	20231010	0.26	N	403550	100	32 억		120034	N	N	0	N	00	N