KissMeData/016880/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	160332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1594	51	2	3.31	1662050607	1051131	77.46	1555	1609	1543	2005	1081	1543	1581.00	3.09	0	98990	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1274	15.48	1.59	12	1.32	103.00	1002.00	2125	20230210	-24.99	1109	20231024	43.73	2125	-24.99	20230210	1109	43.73	20231024	2125	-24.99	20230210	1109	43.73	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
3	20231130	150332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1589	46	2	2.98	1536579410	972348	71.65	1555	1609	1543	2005	1081	1543	1580.28	3.09	0	93136	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1270	15.43	1.59	12	1.22	103.00	1002.00	2125	20230210	-25.22	1109	20231024	43.28	2125	-25.22	20230210	1109	43.28	20231024	2125	-25.22	20230210	1109	43.28	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
4	20231130	140330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1592	49	2	3.18	1388691663	879108	64.78	1555	1609	1543	2005	1081	1543	1579.66	3.09	0	80879	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1272	15.46	1.59	12	1.10	103.00	1002.00	2125	20230210	-25.08	1109	20231024	43.55	2125	-25.08	20230210	1109	43.55	20231024	2125	-25.08	20230210	1109	43.55	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
5	20231130	130330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1578	35	2	2.27	1197396914	758281	55.88	1555	1609	1543	2005	1081	1543	1579.09	3.09	0	33567	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1261	15.32	1.57	12	0.95	103.00	1002.00	2125	20230210	-25.74	1109	20231024	42.29	2125	-25.74	20230210	1109	42.29	20231024	2125	-25.74	20230210	1109	42.29	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
6	20231130	120336	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1568	25	2	1.62	1033237338	653653	48.17	1555	1609	1543	2005	1081	1543	1580.71	3.09	0	36692	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1253	15.22	1.56	12	0.82	103.00	1002.00	2125	20230210	-26.21	1109	20231024	41.39	2125	-26.21	20230210	1109	41.39	20231024	2125	-26.21	20230210	1109	41.39	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
7	20231130	110332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1572	29	2	1.88	950451973	600953	44.28	1555	1609	1543	2005	1081	1543	1581.57	3.09	0	40407	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1256	15.26	1.57	12	0.75	103.00	1002.00	2125	20230210	-26.02	1109	20231024	41.75	2125	-26.02	20230210	1109	41.75	20231024	2125	-26.02	20230210	1109	41.75	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
8	20231130	100329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1586	43	2	2.79	776648603	490724	36.16	1555	1609	1543	2005	1081	1543	1582.66	3.09	0	33241	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1268	15.40	1.58	12	0.61	103.00	1002.00	2125	20230210	-25.36	1109	20231024	43.01	2125	-25.36	20230210	1109	43.01	20231024	2125	-25.36	20230210	1109	43.01	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
9	20231130	090332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1558	15	2	0.97	57889698	37238	2.74	1555	1569	1543	2005	1081	1543	1554.59	3.09	0	3752	1625	1583	1563	1521	1501	1574	1512	422	462	500	1110	1	1	79927080	1245	15.13	1.55	12	0.05	103.00	1002.00	2125	20230210	-26.68	1109	20231024	40.49	2125	-26.68	20230210	1109	40.49	20231024	2125	-26.68	20230210	1109	40.49	20231024	2.16	N	016880	500	422 억		2470901	N	N	0	N	00	N
10	20231129	160330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1543	-65	5	-4.04	2093627622	1335803	79.76	1589	1605	1543	2090	1126	1608	1567.36	3.33	0	-193695	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1233	14.98	1.54	12	1.67	103.00	1002.00	2125	20230210	-27.39	1109	20231024	39.13	2125	-27.39	20230210	1109	39.13	20231024	2125	-27.39	20230210	1109	39.13	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
11	20231129	150331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1553	-55	5	-3.42	2001906175	1276447	76.22	1589	1605	1543	2090	1126	1608	1568.33	3.33	0	-197770	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1241	15.08	1.55	12	1.60	103.00	1002.00	2125	20230210	-26.92	1109	20231024	40.04	2125	-26.92	20230210	1109	40.04	20231024	2125	-26.92	20230210	1109	40.04	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
12	20231129	140330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1562	-46	5	-2.86	1684669194	1072176	64.02	1589	1605	1554	2090	1126	1608	1571.25	3.33	0	-130214	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1248	15.17	1.56	12	1.34	103.00	1002.00	2125	20230210	-26.49	1109	20231024	40.85	2125	-26.49	20230210	1109	40.85	20231024	2125	-26.49	20230210	1109	40.85	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
13	20231129	130333	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1562	-46	5	-2.86	1585935344	1008903	60.24	1589	1605	1554	2090	1126	1608	1571.93	3.33	0	-124300	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1248	15.17	1.56	12	1.26	103.00	1002.00	2125	20230210	-26.49	1109	20231024	40.85	2125	-26.49	20230210	1109	40.85	20231024	2125	-26.49	20230210	1109	40.85	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
14	20231129	120332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1569	-39	5	-2.43	1276098199	811638	48.46	1589	1605	1554	2090	1126	1608	1572.24	3.33	0	-134901	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1254	15.23	1.57	12	1.02	103.00	1002.00	2125	20230210	-26.16	1109	20231024	41.48	2125	-26.16	20230210	1109	41.48	20231024	2125	-26.16	20230210	1109	41.48	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
15	20231129	110331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1586	-22	5	-1.37	1119121952	712182	42.52	1589	1605	1554	2090	1126	1608	1571.38	3.33	0	-100856	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1268	15.40	1.58	12	0.89	103.00	1002.00	2125	20230210	-25.36	1109	20231024	43.01	2125	-25.36	20230210	1109	43.01	20231024	2125	-25.36	20230210	1109	43.01	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
16	20231129	100329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1557	-51	5	-3.17	810588280	515212	30.76	1589	1605	1554	2090	1126	1608	1573.29	3.33	0	-115187	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1244	15.12	1.55	12	0.64	103.00	1002.00	2125	20230210	-26.73	1109	20231024	40.40	2125	-26.73	20230210	1109	40.40	20231024	2125	-26.73	20230210	1109	40.40	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
17	20231129	090329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1598	-10	5	-0.62	156073689	98058	5.85	1589	1605	1582	2090	1126	1608	1591.59	3.33	0	-20714	1667	1637	1589	1559	1511	1652	1574	422	482	500	1150	1	1	79927080	1277	15.51	1.59	12	0.12	103.00	1002.00	2125	20230210	-24.80	1109	20231024	44.09	2125	-24.80	20230210	1109	44.09	20231024	2125	-24.80	20230210	1109	44.09	20231024	2.15	N	016880	500	422 억		2661607	N	N	0	N	00	N
18	20231128	160330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1608	49	2	3.14	2565671812	1621331	101.81	1555	1619	1541	2025	1092	1559	1582.23	3.16	0	126571	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1285	15.61	1.60	12	2.03	103.00	1002.00	2125	20230210	-24.33	1109	20231024	45.00	2125	-24.33	20230210	1109	45.00	20231024	2125	-24.33	20230210	1109	45.00	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
19	20231128	150311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1597	38	2	2.44	2260820801	1431360	89.88	1555	1619	1541	2025	1092	1559	1579.49	3.16	0	146172	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1276	15.50	1.59	12	1.79	103.00	1002.00	2125	20230210	-24.85	1109	20231024	44.00	2125	-24.85	20230210	1109	44.00	20231024	2125	-24.85	20230210	1109	44.00	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
20	20231128	140328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1595	36	2	2.31	1522953951	970704	60.95	1555	1595	1541	2025	1092	1559	1568.92	3.16	0	178539	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1275	15.49	1.59	12	1.21	103.00	1002.00	2125	20230210	-24.94	1109	20231024	43.82	2125	-24.94	20230210	1109	43.82	20231024	2125	-24.94	20230210	1109	43.82	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
21	20231128	130328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1580	21	2	1.35	1351550928	862427	54.15	1555	1591	1541	2025	1092	1559	1567.15	3.16	0	157049	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1263	15.34	1.58	12	1.08	103.00	1002.00	2125	20230210	-25.65	1109	20231024	42.47	2125	-25.65	20230210	1109	42.47	20231024	2125	-25.65	20230210	1109	42.47	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
22	20231128	120328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1575	16	2	1.03	1254026574	800551	50.27	1555	1591	1541	2025	1092	1559	1566.45	3.16	0	144563	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1259	15.29	1.57	12	1.00	103.00	1002.00	2125	20230210	-25.88	1109	20231024	42.02	2125	-25.88	20230210	1109	42.02	20231024	2125	-25.88	20230210	1109	42.02	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
23	20231128	110328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1569	10	2	0.64	972190378	622376	39.08	1555	1583	1541	2025	1092	1559	1562.06	3.16	0	176570	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1254	15.23	1.57	12	0.78	103.00	1002.00	2125	20230210	-26.16	1109	20231024	41.48	2125	-26.16	20230210	1109	41.48	20231024	2125	-26.16	20230210	1109	41.48	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
24	20231128	100328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1558	-1	5	-0.06	760509800	487608	30.62	1555	1583	1541	2025	1092	1559	1559.67	3.16	0	129889	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1245	15.13	1.55	12	0.61	103.00	1002.00	2125	20230210	-26.68	1109	20231024	40.49	2125	-26.68	20230210	1109	40.49	20231024	2125	-26.68	20230210	1109	40.49	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
25	20231128	090327	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1554	-5	5	-0.32	51440160	33020	2.07	1555	1575	1550	2025	1092	1559	1557.85	3.16	0	6292	1630	1594	1574	1538	1518	1584	1528	422	466	500	1120	1	1	79927080	1242	15.09	1.55	12	0.04	103.00	1002.00	2125	20230210	-26.87	1109	20231024	40.13	2125	-26.87	20230210	1109	40.13	20231024	2125	-26.87	20230210	1109	40.13	20231024	2.14	N	016880	500	422 억		2529199	N	N	0	N	00	N
26	20231127	160329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1559	-22	5	-1.39	2477428957	1563384	95.14	1566	1610	1554	2055	1107	1581	1584.72	3.39	0	-176058	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1246	15.14	1.56	12	1.96	103.00	1002.00	2125	20230210	-26.64	1109	20231024	40.58	2125	-26.64	20230210	1109	40.58	20231024	2125	-26.64	20230210	1109	40.58	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
27	20231127	150327	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1560	-21	5	-1.33	2372932658	1496478	91.07	1566	1610	1554	2055	1107	1581	1585.68	3.39	0	-182794	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1247	15.15	1.56	12	1.87	103.00	1002.00	2125	20230210	-26.59	1109	20231024	40.67	2125	-26.59	20230210	1109	40.67	20231024	2125	-26.59	20230210	1109	40.67	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
28	20231127	140329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1567	-14	5	-0.89	2207144521	1390524	84.62	1566	1610	1554	2055	1107	1581	1587.28	3.39	0	-171331	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1252	15.21	1.56	12	1.74	103.00	1002.00	2125	20230210	-26.26	1109	20231024	41.30	2125	-26.26	20230210	1109	41.30	20231024	2125	-26.26	20230210	1109	41.30	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
29	20231127	130329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1580	-1	5	-0.06	2054042283	1293262	78.70	1566	1610	1554	2055	1107	1581	1588.26	3.39	0	-150155	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1263	15.34	1.58	12	1.62	103.00	1002.00	2125	20230210	-25.65	1109	20231024	42.47	2125	-25.65	20230210	1109	42.47	20231024	2125	-25.65	20230210	1109	42.47	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
30	20231127	120329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1587	6	2	0.38	1938441229	1220102	74.25	1566	1610	1554	2055	1107	1581	1588.75	3.39	0	-152867	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1268	15.41	1.58	12	1.53	103.00	1002.00	2125	20230210	-25.32	1109	20231024	43.10	2125	-25.32	20230210	1109	43.10	20231024	2125	-25.32	20230210	1109	43.10	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
31	20231127	110325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1587	6	2	0.38	1511212047	951149	57.88	1566	1610	1554	2055	1107	1581	1588.83	3.39	0	-126798	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1268	15.41	1.58	12	1.19	103.00	1002.00	2125	20230210	-25.32	1109	20231024	43.10	2125	-25.32	20230210	1109	43.10	20231024	2125	-25.32	20230210	1109	43.10	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
32	20231127	100324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1587	6	2	0.38	1289355366	811488	49.38	1566	1610	1554	2055	1107	1581	1588.88	3.39	0	-141656	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1268	15.41	1.58	12	1.02	103.00	1002.00	2125	20230210	-25.32	1109	20231024	43.10	2125	-25.32	20230210	1109	43.10	20231024	2125	-25.32	20230210	1109	43.10	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
33	20231127	090324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1567	-14	5	-0.89	252688537	161270	9.81	1566	1579	1554	2055	1107	1581	1566.87	3.39	0	-32554	1639	1609	1584	1554	1529	1597	1542	422	474	500	1130	1	1	79927080	1252	15.21	1.56	12	0.20	103.00	1002.00	2125	20230210	-26.26	1109	20231024	41.30	2125	-26.26	20230210	1109	41.30	20231024	2125	-26.26	20230210	1109	41.30	20231024	1.98	N	016880	500	422 억		2705694	N	N	0	N	00	N
34	20231124	160321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1581	1	2	0.06	2518611457	1583359	74.87	1589	1614	1559	2050	1106	1580	1590.74	3.33	0	32262	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1264	15.35	1.58	12	1.98	103.00	1002.00	2125	20230210	-25.60	1109	20231024	42.56	2125	-25.60	20230210	1109	42.56	20231024	2125	-25.60	20230210	1109	42.56	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
35	20231124	150326	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1580	0	3	0.00	2174241889	1364081	64.50	1589	1614	1570	2050	1106	1580	1593.93	3.33	0	18372	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1263	15.34	1.58	12	1.71	103.00	1002.00	2125	20230210	-25.65	1109	20231024	42.47	2125	-25.65	20230210	1109	42.47	20231024	2125	-25.65	20230210	1109	42.47	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
36	20231124	140326	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1584	4	2	0.25	1953024178	1223990	57.88	1589	1614	1570	2050	1106	1580	1595.63	3.33	0	24128	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1266	15.38	1.58	12	1.53	103.00	1002.00	2125	20230210	-25.46	1109	20231024	42.83	2125	-25.46	20230210	1109	42.83	20231024	2125	-25.46	20230210	1109	42.83	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
37	20231124	130325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1610	30	2	1.90	1627340245	1019111	48.19	1589	1614	1570	2050	1106	1580	1596.83	3.33	0	59898	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1287	15.63	1.61	12	1.28	103.00	1002.00	2125	20230210	-24.24	1109	20231024	45.18	2125	-24.24	20230210	1109	45.18	20231024	2125	-24.24	20230210	1109	45.18	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
38	20231124	120328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1605	25	2	1.58	1396893124	875583	41.40	1589	1614	1570	2050	1106	1580	1595.40	3.33	0	61642	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1283	15.58	1.60	12	1.10	103.00	1002.00	2125	20230210	-24.47	1109	20231024	44.72	2125	-24.47	20230210	1109	44.72	20231024	2125	-24.47	20230210	1109	44.72	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
39	20231124	110325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1593	13	2	0.82	1100090822	690025	32.63	1589	1610	1570	2050	1106	1580	1594.29	3.33	0	26345	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1273	15.47	1.59	12	0.86	103.00	1002.00	2125	20230210	-25.04	1109	20231024	43.64	2125	-25.04	20230210	1109	43.64	20231024	2125	-25.04	20230210	1109	43.64	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
40	20231124	100324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1606	26	2	1.65	840025295	527375	24.94	1589	1610	1570	2050	1106	1580	1592.86	3.33	0	18159	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1284	15.59	1.60	12	0.66	103.00	1002.00	2125	20230210	-24.42	1109	20231024	44.82	2125	-24.42	20230210	1109	44.82	20231024	2125	-24.42	20230210	1109	44.82	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
41	20231124	090324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1598	18	2	1.14	178911177	112207	5.31	1589	1603	1588	2050	1106	1580	1594.56	3.33	0	8226	1680	1630	1605	1555	1530	1617	1542	422	470	500	1130	1	1	79927080	1277	15.51	1.59	12	0.14	103.00	1002.00	2125	20230210	-24.80	1109	20231024	44.09	2125	-24.80	20230210	1109	44.09	20231024	2125	-24.80	20230210	1109	44.09	20231024	1.94	N	016880	500	422 억		2657583	N	N	0	N	00	N
42	20231123	160321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1580	-52	5	-3.19	3263790928	2016057	57.31	1642	1655	1580	2120	1143	1632	1619.08	3.29	0	41356	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1263	15.34	1.58	12	2.52	103.00	1002.00	2125	20230210	-25.65	1109	20231024	42.47	2125	-25.65	20230210	1109	42.47	20231024	2125	-25.65	20230210	1109	42.47	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
43	20231123	150332	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1594	-38	5	-2.33	2863619000	1763528	50.13	1642	1655	1589	2120	1143	1632	1623.80	3.29	0	-31345	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1274	15.48	1.59	12	2.21	103.00	1002.00	2125	20230210	-24.99	1109	20231024	43.73	2125	-24.99	20230210	1109	43.73	20231024	2125	-24.99	20230210	1109	43.73	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
44	20231123	140327	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1600	-32	5	-1.96	2462160438	1512050	42.98	1642	1655	1597	2120	1143	1632	1628.36	3.29	0	-77258	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1279	15.53	1.60	12	1.89	103.00	1002.00	2125	20230210	-24.71	1109	20231024	44.27	2125	-24.71	20230210	1109	44.27	20231024	2125	-24.71	20230210	1109	44.27	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
45	20231123	130329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1632	0	3	0.00	1863086491	1140340	32.42	1642	1655	1620	2120	1143	1632	1633.80	3.29	0	20780	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1304	15.84	1.63	12	1.43	103.00	1002.00	2125	20230210	-23.20	1109	20231024	47.16	2125	-23.20	20230210	1109	47.16	20231024	2125	-23.20	20230210	1109	47.16	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
46	20231123	120324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1631	-1	5	-0.06	1771959042	1084546	30.83	1642	1655	1620	2120	1143	1632	1633.83	3.29	0	20367	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1304	15.83	1.63	12	1.36	103.00	1002.00	2125	20230210	-23.25	1109	20231024	47.07	2125	-23.25	20230210	1109	47.07	20231024	2125	-23.25	20230210	1109	47.07	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
47	20231123	110330	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1631	-1	5	-0.06	1610360165	985270	28.01	1642	1655	1620	2120	1143	1632	1634.44	3.29	0	-660	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1304	15.83	1.63	12	1.23	103.00	1002.00	2125	20230210	-23.25	1109	20231024	47.07	2125	-23.25	20230210	1109	47.07	20231024	2125	-23.25	20230210	1109	47.07	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
48	20231123	100326	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1634	2	2	0.12	1286962473	787422	22.38	1642	1655	1620	2120	1143	1632	1634.40	3.29	0	-55726	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1306	15.86	1.63	12	0.99	103.00	1002.00	2125	20230210	-23.11	1109	20231024	47.34	2125	-23.11	20230210	1109	47.34	20231024	2125	-23.11	20230210	1109	47.34	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
49	20231123	090321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1626	-6	5	-0.37	529095246	322670	9.17	1642	1655	1626	2120	1143	1632	1639.74	3.29	0	-77816	1717	1674	1640	1597	1563	1657	1580	422	488	500	1170	1	1	79927080	1300	15.79	1.62	12	0.40	103.00	1002.00	2125	20230210	-23.48	1109	20231024	46.62	2125	-23.48	20230210	1109	46.62	20231024	2125	-23.48	20230210	1109	46.62	20231024	1.93	N	016880	500	422 억		2631886	N	N	4	N	00	N
50	20231122	160316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1632	-38	5	-2.28	5188502974	3159647	51.67	1661	1683	1606	2170	1169	1670	1642.14	3.02	0	206472	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1304	15.84	1.63	12	3.95	103.00	1002.00	2125	20230210	-23.20	1109	20231024	47.16	2125	-23.20	20230210	1109	47.16	20231024	2125	-23.20	20230210	1109	47.16	20231024	1.91	N	016880	500	422 억		2413143	N	N	4	N	00	N
51	20231122	150322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1618	-52	5	-3.11	4481452265	2723211	44.53	1661	1683	1616	2170	1169	1670	1645.65	3.02	0	117603	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1293	15.71	1.61	12	3.41	103.00	1002.00	2125	20230210	-23.86	1109	20231024	45.90	2125	-23.86	20230210	1109	45.90	20231024	2125	-23.86	20230210	1109	45.90	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
52	20231122	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1635	-35	5	-2.10	3906091363	2368748	38.74	1661	1683	1620	2170	1169	1670	1649.01	3.02	0	32394	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1307	15.87	1.63	12	2.96	103.00	1002.00	2125	20230210	-23.06	1109	20231024	47.43	2125	-23.06	20230210	1109	47.43	20231024	2125	-23.06	20230210	1109	47.43	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
53	20231122	130329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1638	-32	5	-1.92	3447059948	2087005	34.13	1661	1683	1620	2170	1169	1670	1651.68	3.02	0	-17151	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1309	15.90	1.63	12	2.61	103.00	1002.00	2125	20230210	-22.92	1109	20231024	47.70	2125	-22.92	20230210	1109	47.70	20231024	2125	-22.92	20230210	1109	47.70	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
54	20231122	120329	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1639	-31	5	-1.86	3276422239	1982862	32.43	1661	1683	1620	2170	1169	1670	1652.37	3.02	0	-10095	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1310	15.91	1.64	12	2.48	103.00	1002.00	2125	20230210	-22.87	1109	20231024	47.79	2125	-22.87	20230210	1109	47.79	20231024	2125	-22.87	20230210	1109	47.79	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
55	20231122	110338	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1642	-28	5	-1.68	3011192540	1821231	29.78	1661	1683	1620	2170	1169	1670	1653.38	3.02	0	-35346	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1312	15.94	1.64	12	2.28	103.00	1002.00	2125	20230210	-22.73	1109	20231024	48.06	2125	-22.73	20230210	1109	48.06	20231024	2125	-22.73	20230210	1109	48.06	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
56	20231122	100331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1642	-28	5	-1.68	1678911156	1021713	16.71	1661	1668	1620	2170	1169	1670	1643.23	3.02	0	107974	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1312	15.94	1.64	12	1.28	103.00	1002.00	2125	20230210	-22.73	1109	20231024	48.06	2125	-22.73	20230210	1109	48.06	20231024	2125	-22.73	20230210	1109	48.06	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
57	20231122	090317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1646	-24	5	-1.44	479116721	290025	4.74	1661	1668	1641	2170	1169	1670	1651.98	3.02	0	15746	1843	1756	1709	1622	1575	1733	1599	422	500	500	1200	1	1	79927080	1316	15.98	1.64	12	0.36	103.00	1002.00	2125	20230210	-22.54	1109	20231024	48.42	2125	-22.54	20230210	1109	48.42	20231024	2125	-22.54	20230210	1109	48.42	20231024	1.91	N	016880	500	422 억		2413143	N	N	7	N	00	N
58	20231121	160319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1670	-43	5	-2.51	10200191507	5916081	45.03	1696	1796	1662	2225	1200	1713	1724.22	2.93	0	65408	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1335	16.21	1.67	12	7.40	103.00	1002.00	2125	20230210	-21.41	1109	20231024	50.59	2125	-21.41	20230210	1109	50.59	20231024	2125	-21.41	20230210	1109	50.59	20231024	1.83	N	016880	500	422 억		2341133	N	N	7	N	00	N
59	20231121	150319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1682	-31	5	-1.81	9519629241	5508948	41.93	1696	1796	1679	2225	1200	1713	1728.08	2.93	0	-16213	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1344	16.33	1.68	12	6.89	103.00	1002.00	2125	20230210	-20.85	1109	20231024	51.67	2125	-20.85	20230210	1109	51.67	20231024	2125	-20.85	20230210	1109	51.67	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
60	20231121	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1698	-15	5	-0.88	8783856442	5072655	38.61	1696	1796	1690	2225	1200	1713	1731.67	2.93	0	-80417	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1357	16.49	1.69	12	6.35	103.00	1002.00	2125	20230210	-20.09	1109	20231024	53.11	2125	-20.09	20230210	1109	53.11	20231024	2125	-20.09	20230210	1109	53.11	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
61	20231121	130316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1706	-7	5	-0.41	8431580968	4865600	37.04	1696	1796	1690	2225	1200	1713	1732.97	2.93	0	-83723	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1364	16.56	1.70	12	6.09	103.00	1002.00	2125	20230210	-19.72	1109	20231024	53.83	2125	-19.72	20230210	1109	53.83	20231024	2125	-19.72	20230210	1109	53.83	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
62	20231121	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1710	-3	5	-0.18	7625321591	4391075	33.42	1696	1796	1696	2225	1200	1713	1736.65	2.93	0	-89758	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1367	16.60	1.71	12	5.49	103.00	1002.00	2125	20230210	-19.53	1109	20231024	54.19	2125	-19.53	20230210	1109	54.19	20231024	2125	-19.53	20230210	1109	54.19	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
63	20231121	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1714	1	2	0.06	7096883192	4082247	31.07	1696	1796	1696	2225	1200	1713	1738.59	2.93	0	-73117	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1370	16.64	1.71	12	5.11	103.00	1002.00	2125	20230210	-19.34	1109	20231024	54.55	2125	-19.34	20230210	1109	54.55	20231024	2125	-19.34	20230210	1109	54.55	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
64	20231121	100308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1715	2	2	0.12	5589159340	3208527	24.42	1696	1796	1696	2225	1200	1713	1742.13	2.93	0	-15664	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1371	16.65	1.71	12	4.01	103.00	1002.00	2125	20230210	-19.29	1109	20231024	54.64	2125	-19.29	20230210	1109	54.64	20231024	2125	-19.29	20230210	1109	54.64	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
65	20231121	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1718	5	2	0.29	643839426	375878	2.86	1696	1742	1696	2225	1200	1713	1712.89	2.93	0	7421	1929	1820	1750	1641	1571	1786	1607	422	512	500	1230	1	1	79927080	1373	16.68	1.71	12	0.47	103.00	1002.00	2125	20230210	-19.15	1109	20231024	54.91	2125	-19.15	20230210	1109	54.91	20231024	2125	-19.15	20230210	1109	54.91	20231024	1.83	N	016880	500	422 억		2341133	N	N	32	N	00	N
66	20231120	160311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1713	-75	5	-4.19	22849588231	12875474	53.20	1755	1859	1680	2320	1252	1788	1774.81	2.75	0	149714	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1369	16.63	1.71	12	16.11	103.00	1002.00	2125	20230210	-19.39	1109	20231024	54.46	2125	-19.39	20230210	1109	54.46	20231024	2125	-19.39	20230210	1109	54.46	20231024	1.14	N	016880	500	422 억		2195244	N	N	32	N	00	N
67	20231120	150315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1728	-60	5	-3.36	21912345222	12330856	50.95	1755	1859	1680	2320	1252	1788	1777.03	2.75	0	109445	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1381	16.78	1.72	12	15.43	103.00	1002.00	2125	20230210	-18.68	1109	20231024	55.82	2125	-18.68	20230210	1109	55.82	20231024	2125	-18.68	20230210	1109	55.82	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
68	20231120	140314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1737	-51	5	-2.85	20916101110	11754196	48.56	1755	1859	1680	2320	1252	1788	1779.46	2.75	0	25023	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1388	16.86	1.73	12	14.71	103.00	1002.00	2125	20230210	-18.26	1109	20231024	56.63	2125	-18.26	20230210	1109	56.63	20231024	2125	-18.26	20230210	1109	56.63	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
69	20231120	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1747	-41	5	-2.29	20055458047	11261113	46.53	1755	1859	1680	2320	1252	1788	1780.95	2.75	0	20373	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1396	16.96	1.74	12	14.09	103.00	1002.00	2125	20230210	-17.79	1109	20231024	57.53	2125	-17.79	20230210	1109	57.53	20231024	2125	-17.79	20230210	1109	57.53	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
70	20231120	120312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1771	-17	5	-0.95	17068924019	9570662	39.54	1755	1859	1680	2320	1252	1788	1783.46	2.75	0	-8165	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1416	17.19	1.77	12	11.97	103.00	1002.00	2125	20230210	-16.66	1109	20231024	59.69	2125	-16.66	20230210	1109	59.69	20231024	2125	-16.66	20230210	1109	59.69	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
71	20231120	110312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1683	-105	5	-5.87	4191165137	2449381	10.12	1755	1756	1680	2320	1252	1788	1711.09	2.75	0	70589	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1345	16.34	1.68	12	3.06	103.00	1002.00	2125	20230210	-20.80	1109	20231024	51.76	2125	-20.80	20230210	1109	51.76	20231024	2125	-20.80	20230210	1109	51.76	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
72	20231120	100312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1699	-89	5	-4.98	3364495799	1962606	8.11	1755	1756	1680	2320	1252	1788	1714.27	2.75	0	82367	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1358	16.50	1.70	12	2.46	103.00	1002.00	2125	20230210	-20.05	1109	20231024	53.20	2125	-20.05	20230210	1109	53.20	20231024	2125	-20.05	20230210	1109	53.20	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
73	20231120	090313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1728	-60	5	-3.36	1018539504	586244	2.42	1755	1755	1710	2320	1252	1788	1737.34	2.75	0	7521	1991	1889	1818	1716	1645	1854	1681	422	532	500	1280	1	1	79927080	1381	16.78	1.72	12	0.73	103.00	1002.00	2125	20230210	-18.68	1109	20231024	55.82	2125	-18.68	20230210	1109	55.82	20231024	2125	-18.68	20230210	1109	55.82	20231024	1.14	N	016880	500	422 억		2195244	N	N	0	N	00	N
74	20231117	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1788	0	3	0.00	43540316416	23892938	39.70	1897	1920	1747	2320	1252	1788	1822.33	2.82	0	-101111	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1429	17.36	1.78	12	29.89	103.00	1002.00	2125	20230210	-15.86	1109	20231024	61.23	2125	-15.86	20230210	1109	61.23	20231024	2125	-15.86	20230210	1109	61.23	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
75	20231117	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1765	-23	5	-1.29	42124982692	23094589	38.37	1897	1920	1747	2320	1252	1788	1824.02	2.82	0	-98083	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1411	17.14	1.76	12	28.89	103.00	1002.00	2125	20230210	-16.94	1109	20231024	59.15	2125	-16.94	20230210	1109	59.15	20231024	2125	-16.94	20230210	1109	59.15	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
76	20231117	140320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1791	3	2	0.17	39543371503	21649784	35.97	1897	1920	1747	2320	1252	1788	1826.50	2.82	0	-141450	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1431	17.39	1.79	12	27.09	103.00	1002.00	2125	20230210	-15.72	1109	20231024	61.50	2125	-15.72	20230210	1109	61.50	20231024	2125	-15.72	20230210	1109	61.50	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
77	20231117	130318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1808	20	2	1.12	37579557848	20552071	34.15	1897	1920	1747	2320	1252	1788	1828.50	2.82	0	-163028	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1445	17.55	1.80	12	25.71	103.00	1002.00	2125	20230210	-14.92	1109	20231024	63.03	2125	-14.92	20230210	1109	63.03	20231024	2125	-14.92	20230210	1109	63.03	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
78	20231117	120319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1823	35	2	1.96	35397874439	19349215	32.15	1897	1920	1747	2320	1252	1788	1829.42	2.82	0	-152054	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1457	17.70	1.82	12	24.21	103.00	1002.00	2125	20230210	-14.21	1109	20231024	64.38	2125	-14.21	20230210	1109	64.38	20231024	2125	-14.21	20230210	1109	64.38	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
79	20231117	110320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1849	61	2	3.41	25448646382	13955594	23.19	1897	1920	1747	2320	1252	1788	1823.54	2.82	0	-101331	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1478	17.95	1.85	12	17.46	103.00	1002.00	2125	20230210	-12.99	1109	20231024	66.73	2125	-12.99	20230210	1109	66.73	20231024	2125	-12.99	20230210	1109	66.73	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
80	20231117	100320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1757	-31	5	-1.73	10489121207	5783822	9.61	1897	1920	1750	2320	1252	1788	1813.53	2.82	0	-76086	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1404	17.06	1.75	12	7.24	103.00	1002.00	2125	20230210	-17.32	1109	20231024	58.43	2125	-17.32	20230210	1109	58.43	20231024	2125	-17.32	20230210	1109	58.43	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
81	20231117	090319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1800	12	2	0.67	4121574970	2221493	3.69	1897	1920	1800	2320	1252	1788	1855.32	2.82	0	-174478	2111	1949	1808	1646	1505	2030	1727	422	532	500	1280	1	1	79927080	1439	17.48	1.80	12	2.78	103.00	1002.00	2125	20230210	-15.29	1109	20231024	62.31	2125	-15.29	20230210	1109	62.31	20231024	2125	-15.29	20230210	1109	62.31	20231024	1.27	N	016880	500	422 억		2250223	N	N	0	N	00	N
82	20231116	160318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1897	375	2	24.64	102620795664	55601248	286.81	1669	1970	1667	1978	1066	1522	1845.66	2.84	0	-74417	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1516	18.42	1.89	12	69.56	103.00	1002.00	2125	20230210	-10.73	1109	20231024	71.06	2125	-10.73	20230210	1109	71.06	20231024	2125	-10.73	20230210	1109	71.06	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
83	20231116	150318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1828	306	2	20.11	83102711049	45207304	233.19	1669	1970	1667	1978	1066	1522	1838.26	2.84	0	-75784	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1461	17.75	1.82	12	56.56	103.00	1002.00	2125	20230210	-13.98	1109	20231024	64.83	2125	-13.98	20230210	1109	64.83	20231024	2125	-13.98	20230210	1109	64.83	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
84	20231116	140314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1829	307	2	20.17	72007960662	39233247	202.37	1669	1970	1667	1978	1066	1522	1835.39	2.84	0	-81777	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1462	17.76	1.83	12	49.09	103.00	1002.00	2125	20230210	-13.93	1109	20231024	64.92	2125	-13.93	20230210	1109	64.92	20231024	2125	-13.93	20230210	1109	64.92	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
85	20231116	130318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1850	328	2	21.55	67813325361	36957776	190.64	1669	1970	1667	1978	1066	1522	1834.89	2.84	0	-60224	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1479	17.96	1.85	12	46.24	103.00	1002.00	2125	20230210	-12.94	1109	20231024	66.82	2125	-12.94	20230210	1109	66.82	20231024	2125	-12.94	20230210	1109	66.82	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
86	20231116	120319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1800	278	2	18.27	54705306481	29808696	153.76	1669	1970	1667	1978	1066	1522	1835.22	2.84	0	-77947	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1439	17.48	1.80	12	37.29	103.00	1002.00	2125	20230210	-15.29	1109	20231024	62.31	2125	-15.29	20230210	1109	62.31	20231024	2125	-15.29	20230210	1109	62.31	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
87	20231116	110316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1834	312	2	20.50	49053120044	26721126	137.83	1669	1970	1667	1978	1066	1522	1835.75	2.84	0	-27732	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1466	17.81	1.83	12	33.43	103.00	1002.00	2125	20230210	-13.69	1109	20231024	65.37	2125	-13.69	20230210	1109	65.37	20231024	2125	-13.69	20230210	1109	65.37	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
88	20231116	100316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1814	292	2	19.19	15201595765	8694705	44.85	1669	1823	1667	1978	1066	1522	1748.39	2.84	0	118131	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1450	17.61	1.81	12	10.88	103.00	1002.00	2125	20230210	-14.64	1109	20231024	63.57	2125	-14.64	20230210	1109	63.57	20231024	2125	-14.64	20230210	1109	63.57	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
89	20231116	090315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1522	0	3	0.00	0	0	0.00	0	0	0	1978	1066	1522	0.00	2.84	0	0	1754	1637	1405	1288	1056	1696	1347	422	456	500	1090	1	1	79927080	1216	14.78	1.52	12	0.00	103.00	1002.00	2125	20230210	-28.38	1109	20231024	37.24	2125	-28.38	20230210	1109	37.24	20231024	2125	-28.38	20230210	1109	37.24	20231024	1.33	N	016880	500	422 억		2270675	N	N	0	N	00	N
90	20231115	160301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1522	351	1	29.97	27708826970	19299161	8041.18	1173	1522	1173	1522	820	1171	1435.00	3.17	0	-239229	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	1216	14.78	1.52	12	24.15	103.00	1002.00	2125	20230210	-28.38	1109	20231024	37.24	2125	-28.38	20230210	1109	37.24	20231024	2125	-28.38	20230210	1109	37.24	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
91	20231115	150320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1475	304	2	25.96	14532682063	10597746	4415.65	1173	1522	1173	1522	820	1171	1371.30	3.17	0	-180912	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	1179	14.32	1.47	12	13.26	103.00	1002.00	2125	20230210	-30.59	1109	20231024	33.00	2125	-30.59	20230210	1109	33.00	20231024	2125	-30.59	20230210	1109	33.00	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
92	20231115	140323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1236	65	2	5.55	824523847	674464	281.02	1173	1250	1173	1522	820	1171	1222.49	3.17	0	210869	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	988	12.00	1.23	12	0.84	103.00	1002.00	2125	20230210	-41.84	1109	20231024	11.45	2125	-41.84	20230210	1109	11.45	20231024	2125	-41.84	20230210	1109	11.45	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
93	20231115	130322	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1235	64	2	5.47	639105465	524873	218.69	1173	1238	1173	1522	820	1171	1217.64	3.17	0	172723	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	987	11.99	1.23	12	0.66	103.00	1002.00	2125	20230210	-41.88	1109	20231024	11.36	2125	-41.88	20230210	1109	11.36	20231024	2125	-41.88	20230210	1109	11.36	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
94	20231115	120323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1220	49	2	4.18	485026103	399669	166.53	1173	1227	1173	1522	820	1171	1213.57	3.17	0	121822	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	975	11.84	1.22	12	0.50	103.00	1002.00	2125	20230210	-42.59	1109	20231024	10.01	2125	-42.59	20230210	1109	10.01	20231024	2125	-42.59	20230210	1109	10.01	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
95	20231115	110325	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1224	53	2	4.53	457051331	376705	156.96	1173	1227	1173	1522	820	1171	1213.29	3.17	0	107530	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	978	11.88	1.22	12	0.47	103.00	1002.00	2125	20230210	-42.40	1109	20231024	10.37	2125	-42.40	20230210	1109	10.37	20231024	2125	-42.40	20230210	1109	10.37	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
96	20231115	100321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1209	38	2	3.25	342220297	282561	117.73	1173	1227	1173	1522	820	1171	1211.14	3.17	0	88991	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	966	11.74	1.21	12	0.35	103.00	1002.00	2125	20230210	-43.11	1109	20231024	9.02	2125	-43.11	20230210	1109	9.02	20231024	2125	-43.11	20230210	1109	9.02	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
97	20231115	090319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1180	9	2	0.77	13717004	11664	4.86	1173	1195	1173	1522	820	1171	1176.01	3.17	0	6828	1209	1189	1159	1139	1109	1200	1150	422	351	500	840	1	1	79927080	943	11.46	1.18	12	0.01	103.00	1002.00	2125	20230210	-44.47	1109	20231024	6.40	2125	-44.47	20230210	1109	6.40	20231024	2125	-44.47	20230210	1109	6.40	20231024	1.39	N	016880	500	422 억		2534433	N	N	46	N	00	N
98	20231114	160317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1171	31	2	2.72	277491661	239695	89.56	1129	1179	1129	1482	798	1140	1157.69	3.04	0	86286	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	936	11.37	1.17	12	0.30	103.00	1002.00	2125	20230210	-44.89	1109	20231024	5.59	2125	-44.89	20230210	1109	5.59	20231024	2125	-44.89	20230210	1109	5.59	20231024	1.45	N	016880	500	422 억		2432698	N	N	46	N	00	N
99	20231114	150317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1177	37	2	3.25	268899556	232372	86.82	1129	1177	1129	1482	798	1140	1157.19	3.04	0	82954	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	941	11.43	1.17	12	0.29	103.00	1002.00	2125	20230210	-44.61	1109	20231024	6.13	2125	-44.61	20230210	1109	6.13	20231024	2125	-44.61	20230210	1109	6.13	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
100	20231114	140318	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1169	29	2	2.54	221614548	192006	71.74	1129	1175	1129	1482	798	1140	1154.21	3.04	0	72189	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	934	11.35	1.17	12	0.24	103.00	1002.00	2125	20230210	-44.99	1109	20231024	5.41	2125	-44.99	20230210	1109	5.41	20231024	2125	-44.99	20230210	1109	5.41	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
101	20231114	130319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1171	31	2	2.72	207582936	180018	67.26	1129	1175	1129	1482	798	1140	1153.12	3.04	0	71278	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	936	11.37	1.17	12	0.23	103.00	1002.00	2125	20230210	-44.89	1109	20231024	5.59	2125	-44.89	20230210	1109	5.59	20231024	2125	-44.89	20230210	1109	5.59	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
102	20231114	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1169	29	2	2.54	195063688	169319	63.27	1129	1175	1129	1482	798	1140	1152.05	3.04	0	68303	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	934	11.35	1.17	12	0.21	103.00	1002.00	2125	20230210	-44.99	1109	20231024	5.41	2125	-44.99	20230210	1109	5.41	20231024	2125	-44.99	20230210	1109	5.41	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
103	20231114	110321	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1161	21	2	1.84	141378311	123312	46.07	1129	1168	1129	1482	798	1140	1146.51	3.04	0	42342	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	928	11.27	1.16	12	0.15	103.00	1002.00	2125	20230210	-45.36	1109	20231024	4.69	2125	-45.36	20230210	1109	4.69	20231024	2125	-45.36	20230210	1109	4.69	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
104	20231114	100319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1152	12	2	1.05	82824837	72644	27.14	1129	1168	1129	1482	798	1140	1140.15	3.04	0	21126	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	921	11.18	1.15	12	0.09	103.00	1002.00	2125	20230210	-45.79	1109	20231024	3.88	2125	-45.79	20230210	1109	3.88	20231024	2125	-45.79	20230210	1109	3.88	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
105	20231114	090316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1141	1	2	0.09	40366693	35729	13.35	1129	1141	1129	1482	798	1140	1129.80	3.04	0	-912	1174	1156	1148	1130	1122	1153	1127	422	342	500	820	1	1	79927080	912	11.08	1.14	12	0.04	103.00	1002.00	2125	20230210	-46.31	1109	20231024	2.89	2125	-46.31	20230210	1109	2.89	20231024	2125	-46.31	20230210	1109	2.89	20231024	1.45	N	016880	500	422 억		2432698	N	N	44	N	00	N
106	20231113	160314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1140	-14	5	-1.21	307373466	267086	131.47	1150	1166	1140	1500	808	1154	1150.87	3.03	0	7916	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	911	11.07	1.14	12	0.33	103.00	1002.00	2125	20230210	-46.35	1109	20231024	2.80	2125	-46.35	20230210	1109	2.80	20231024	2125	-46.35	20230210	1109	2.80	20231024	1.53	N	016880	500	422 억		2424623	N	N	44	N	00	N
107	20231113	150313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1142	-12	5	-1.04	286956732	249183	122.66	1150	1166	1140	1500	808	1154	1151.59	3.03	0	9126	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	913	11.09	1.14	12	0.31	103.00	1002.00	2125	20230210	-46.26	1109	20231024	2.98	2125	-46.26	20230210	1109	2.98	20231024	2125	-46.26	20230210	1109	2.98	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
108	20231113	140312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-9	5	-0.78	277073065	240549	118.41	1150	1166	1140	1500	808	1154	1151.84	3.03	0	8150	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	915	11.12	1.14	12	0.30	103.00	1002.00	2125	20230210	-46.12	1109	20231024	3.25	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1109	3.25	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
109	20231113	130312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-9	5	-0.78	266880344	231638	114.02	1150	1166	1140	1500	808	1154	1152.14	3.03	0	8278	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	915	11.12	1.14	12	0.29	103.00	1002.00	2125	20230210	-46.12	1109	20231024	3.25	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1109	3.25	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
110	20231113	120312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-9	5	-0.78	237973891	206339	101.57	1150	1166	1145	1500	808	1154	1153.32	3.03	0	21611	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	915	11.12	1.14	12	0.26	103.00	1002.00	2125	20230210	-46.12	1109	20231024	3.25	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1109	3.25	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
111	20231113	110310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	5	2	0.43	188653098	163346	80.41	1150	1166	1146	1500	808	1154	1154.93	3.03	0	39992	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	926	11.25	1.16	12	0.20	103.00	1002.00	2125	20230210	-45.46	1109	20231024	4.51	2125	-45.46	20230210	1109	4.51	20231024	2125	-45.46	20230210	1109	4.51	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
112	20231113	100311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1160	6	2	0.52	169319156	146618	72.17	1150	1166	1146	1500	808	1154	1154.83	3.03	0	47463	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	927	11.26	1.16	12	0.18	103.00	1002.00	2125	20230210	-45.41	1109	20231024	4.60	2125	-45.41	20230210	1109	4.60	20231024	2125	-45.41	20230210	1109	4.60	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
113	20231113	090312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	1	2	0.09	84036680	72874	35.87	1150	1166	1150	1500	808	1154	1153.18	3.03	0	27667	1204	1178	1159	1133	1114	1169	1124	422	346	500	830	1	1	79927080	923	11.21	1.15	12	0.09	103.00	1002.00	2125	20230210	-45.65	1109	20231024	4.15	2125	-45.65	20230210	1109	4.15	20231024	2125	-45.65	20230210	1109	4.15	20231024	1.53	N	016880	500	422 억		2424623	N	N	16	N	00	N
114	20231110	160314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1154	-24	5	-2.04	234300826	202478	67.24	1180	1185	1140	1531	825	1178	1157.17	3.10	0	-49678	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	922	11.20	1.15	12	0.25	103.00	1002.00	2125	20230210	-45.69	1109	20231024	4.06	2125	-45.69	20230210	1109	4.06	20231024	2125	-45.69	20230210	1109	4.06	20231024	1.57	N	016880	500	422 억		2478816	N	N	16	N	00	N
115	20231110	150316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1163	-15	5	-1.27	210557805	181919	60.42	1180	1185	1140	1531	825	1178	1157.43	3.10	0	-50124	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	930	11.29	1.16	12	0.23	103.00	1002.00	2125	20230210	-45.27	1109	20231024	4.87	2125	-45.27	20230210	1109	4.87	20231024	2125	-45.27	20230210	1109	4.87	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
116	20231110	140314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	-19	5	-1.61	153279312	132578	44.03	1180	1185	1140	1531	825	1178	1156.14	3.10	0	-39341	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	926	11.25	1.16	12	0.17	103.00	1002.00	2125	20230210	-45.46	1109	20231024	4.51	2125	-45.46	20230210	1109	4.51	20231024	2125	-45.46	20230210	1109	4.51	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
117	20231110	130316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1152	-26	5	-2.21	135766497	117441	39.00	1180	1185	1140	1531	825	1178	1156.04	3.10	0	-37601	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	921	11.18	1.15	12	0.15	103.00	1002.00	2125	20230210	-45.79	1109	20231024	3.88	2125	-45.79	20230210	1109	3.88	20231024	2125	-45.79	20230210	1109	3.88	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
118	20231110	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1153	-25	5	-2.12	121749226	105280	34.96	1180	1185	1140	1531	825	1178	1156.43	3.10	0	-35246	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	922	11.19	1.15	12	0.13	103.00	1002.00	2125	20230210	-45.74	1109	20231024	3.97	2125	-45.74	20230210	1109	3.97	20231024	2125	-45.74	20230210	1109	3.97	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
119	20231110	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1153	-25	5	-2.12	85256958	73803	24.51	1180	1185	1140	1531	825	1178	1155.20	3.10	0	-10850	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	922	11.19	1.15	12	0.09	103.00	1002.00	2125	20230210	-45.74	1109	20231024	3.97	2125	-45.74	20230210	1109	3.97	20231024	2125	-45.74	20230210	1109	3.97	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
120	20231110	100315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1149	-29	5	-2.46	76139557	65892	21.88	1180	1185	1140	1531	825	1178	1155.52	3.10	0	-10082	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	918	11.16	1.15	12	0.08	103.00	1002.00	2125	20230210	-45.93	1109	20231024	3.61	2125	-45.93	20230210	1109	3.61	20231024	2125	-45.93	20230210	1109	3.61	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
121	20231110	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1180	2	2	0.17	4288757	3633	1.21	1180	1185	1174	1531	825	1178	1180.50	3.10	0	-2329	1240	1209	1189	1158	1138	1224	1173	422	353	500	840	1	1	79927080	943	11.46	1.18	12	0.00	103.00	1002.00	2125	20230210	-44.47	1109	20231024	6.40	2125	-44.47	20230210	1109	6.40	20231024	2125	-44.47	20230210	1109	6.40	20231024	1.57	N	016880	500	422 억		2478816	N	N	26	N	00	N
122	20231109	160307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1178	-2	5	-0.17	355404469	297751	73.09	1169	1220	1169	1534	826	1180	1193.65	3.08	0	18215	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	942	11.44	1.18	12	0.37	103.00	1002.00	2125	20230210	-44.56	1109	20231024	6.22	2125	-44.56	20230210	1109	6.22	20231024	2125	-44.56	20230210	1109	6.22	20231024	1.57	N	016880	500	422 억		2461007	N	N	26	N	00	N
123	20231109	150309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1181	1	2	0.08	329544431	275818	67.71	1169	1220	1169	1534	826	1180	1194.79	3.08	0	14329	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	944	11.47	1.18	12	0.35	103.00	1002.00	2125	20230210	-44.42	1109	20231024	6.49	2125	-44.42	20230210	1109	6.49	20231024	2125	-44.42	20230210	1109	6.49	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
124	20231109	140307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	2	2	0.17	308144559	257746	63.27	1169	1220	1169	1534	826	1180	1195.54	3.08	0	12499	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	945	11.48	1.18	12	0.32	103.00	1002.00	2125	20230210	-44.38	1109	20231024	6.58	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
125	20231109	130308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	9	2	0.76	264972661	221425	54.36	1169	1220	1169	1534	826	1180	1196.67	3.08	0	11152	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	950	11.54	1.19	12	0.28	103.00	1002.00	2125	20230210	-44.05	1109	20231024	7.21	2125	-44.05	20230210	1109	7.21	20231024	2125	-44.05	20230210	1109	7.21	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
126	20231109	120309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1190	10	2	0.85	249149205	208107	51.09	1169	1220	1169	1534	826	1180	1197.22	3.08	0	15074	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	951	11.55	1.19	12	0.26	103.00	1002.00	2125	20230210	-44.00	1109	20231024	7.30	2125	-44.00	20230210	1109	7.30	20231024	2125	-44.00	20230210	1109	7.30	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
127	20231109	110309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1191	11	2	0.93	229978040	192010	47.14	1169	1220	1169	1534	826	1180	1197.74	3.08	0	13522	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	952	11.56	1.19	12	0.24	103.00	1002.00	2125	20230210	-43.95	1109	20231024	7.39	2125	-43.95	20230210	1109	7.39	20231024	2125	-43.95	20230210	1109	7.39	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
128	20231109	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1188	8	2	0.68	194296869	162058	39.78	1169	1220	1169	1534	826	1180	1198.93	3.08	0	16906	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	950	11.53	1.19	12	0.20	103.00	1002.00	2125	20230210	-44.09	1109	20231024	7.12	2125	-44.09	20230210	1109	7.12	20231024	2125	-44.09	20230210	1109	7.12	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
129	20231109	090307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	2	2	0.17	9280869	7920	1.94	1169	1192	1169	1534	826	1180	1171.83	3.08	0	161	1243	1211	1188	1156	1133	1227	1172	422	354	500	840	1	1	79927080	945	11.48	1.18	12	0.01	103.00	1002.00	2125	20230210	-44.38	1109	20231024	6.58	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.57	N	016880	500	422 억		2461007	N	N	4	N	00	N
130	20231108	160306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1180	10	2	0.85	482300055	405545	216.05	1167	1220	1165	1521	819	1170	1189.26	3.03	0	39899	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	943	11.46	1.18	12	0.51	103.00	1002.00	2125	20230210	-44.47	1105	20221104	6.79	2125	-44.47	20230210	1109	6.40	20231024	2125	-44.47	20230210	1109	6.40	20231024	1.56	N	016880	500	422 억		2423720	N	N	4	N	00	N
131	20231108	150308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	12	2	1.03	464369799	390340	207.95	1167	1220	1165	1521	819	1170	1189.65	3.03	0	39663	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	945	11.48	1.18	12	0.49	103.00	1002.00	2125	20230210	-44.38	1105	20221104	6.97	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
132	20231108	140306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1192	22	2	1.88	384643938	323218	172.19	1167	1220	1165	1521	819	1170	1190.04	3.03	0	67484	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	953	11.57	1.19	12	0.40	103.00	1002.00	2125	20230210	-43.91	1105	20221104	7.87	2125	-43.91	20230210	1109	7.48	20231024	2125	-43.91	20230210	1109	7.48	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
133	20231108	130307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	19	2	1.62	291818538	245184	130.62	1167	1220	1165	1521	819	1170	1190.20	3.03	0	104287	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	950	11.54	1.19	12	0.31	103.00	1002.00	2125	20230210	-44.05	1105	20221104	7.60	2125	-44.05	20230210	1109	7.21	20231024	2125	-44.05	20230210	1109	7.21	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
134	20231108	120308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1195	25	2	2.14	268789642	225766	120.27	1167	1220	1165	1521	819	1170	1190.57	3.03	0	102211	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	955	11.60	1.19	12	0.28	103.00	1002.00	2125	20230210	-43.76	1105	20221104	8.14	2125	-43.76	20230210	1109	7.75	20231024	2125	-43.76	20230210	1109	7.75	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
135	20231108	110306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	16	2	1.37	215176907	180687	96.26	1167	1220	1165	1521	819	1170	1190.88	3.03	0	81271	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	948	11.51	1.18	12	0.23	103.00	1002.00	2125	20230210	-44.19	1105	20221104	7.33	2125	-44.19	20230210	1109	6.94	20231024	2125	-44.19	20230210	1109	6.94	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
136	20231108	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1179	9	2	0.77	159372666	133576	71.16	1167	1220	1165	1521	819	1170	1193.12	3.03	0	55617	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	942	11.45	1.18	12	0.17	103.00	1002.00	2125	20230210	-44.52	1105	20221104	6.70	2125	-44.52	20230210	1109	6.31	20231024	2125	-44.52	20230210	1109	6.31	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
137	20231108	090305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1172	2	2	0.17	1697442	1452	0.77	1167	1172	1165	1521	819	1170	1169.04	3.03	0	-78	1222	1196	1176	1150	1130	1186	1140	422	351	500	840	1	1	79927080	937	11.38	1.17	12	0.00	103.00	1002.00	2125	20230210	-44.85	1105	20221104	6.06	2125	-44.85	20230210	1109	5.68	20231024	2125	-44.85	20230210	1109	5.68	20231024	1.56	N	016880	500	422 억		2423720	N	N	1	N	00	N
138	20231107	160306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1170	-12	5	-1.02	219360379	187194	81.86	1202	1202	1156	1536	828	1182	1171.83	3.07	0	-30050	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	935	11.36	1.17	12	0.23	103.00	1002.00	2125	20230210	-44.94	1095	20221103	6.85	2125	-44.94	20230210	1109	5.50	20231024	2125	-44.94	20230210	1109	5.50	20231024	1.58	N	016880	500	422 억		2456039	N	N	1	N	00	N
139	20231107	150307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1165	-17	5	-1.44	207421211	176958	77.38	1202	1202	1156	1536	828	1182	1172.15	3.07	0	-32111	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	931	11.31	1.16	12	0.22	103.00	1002.00	2125	20230210	-45.18	1095	20221103	6.39	2125	-45.18	20230210	1109	5.05	20231024	2125	-45.18	20230210	1109	5.05	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
140	20231107	140308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1163	-19	5	-1.61	200288853	170828	74.70	1202	1202	1156	1536	828	1182	1172.46	3.07	0	-34384	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	930	11.29	1.16	12	0.21	103.00	1002.00	2125	20230210	-45.27	1095	20221103	6.21	2125	-45.27	20230210	1109	4.87	20231024	2125	-45.27	20230210	1109	4.87	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
141	20231107	130307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1165	-17	5	-1.44	186179344	158692	69.40	1202	1202	1156	1536	828	1182	1173.21	3.07	0	-33462	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	931	11.31	1.16	12	0.20	103.00	1002.00	2125	20230210	-45.18	1095	20221103	6.39	2125	-45.18	20230210	1109	5.05	20231024	2125	-45.18	20230210	1109	5.05	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
142	20231107	120305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1165	-17	5	-1.44	149189618	126819	55.46	1202	1202	1162	1536	828	1182	1176.40	3.07	0	-25287	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	931	11.31	1.16	12	0.16	103.00	1002.00	2125	20230210	-45.18	1095	20221103	6.39	2125	-45.18	20230210	1109	5.05	20231024	2125	-45.18	20230210	1109	5.05	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
143	20231107	110306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1180	-2	5	-0.17	94221234	79882	34.93	1202	1202	1162	1536	828	1182	1179.51	3.07	0	-7214	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	943	11.46	1.18	12	0.10	103.00	1002.00	2125	20230210	-44.47	1095	20221103	7.76	2125	-44.47	20230210	1109	6.40	20231024	2125	-44.47	20230210	1109	6.40	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
144	20231107	100309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1181	-1	5	-0.08	58745941	49754	21.76	1202	1202	1162	1536	828	1182	1180.73	3.07	0	-2889	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	944	11.47	1.18	12	0.06	103.00	1002.00	2125	20230210	-44.42	1095	20221103	7.85	2125	-44.42	20230210	1109	6.49	20231024	2125	-44.42	20230210	1109	6.49	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
145	20231107	090302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1166	-16	5	-1.35	16427921	13767	6.02	1202	1202	1165	1536	828	1182	1193.28	3.07	0	-2741	1210	1196	1184	1170	1158	1190	1164	422	354	500	850	1	1	79927080	932	11.32	1.16	12	0.02	103.00	1002.00	2125	20230210	-45.13	1095	20221103	6.48	2125	-45.13	20230210	1109	5.14	20231024	2125	-45.13	20230210	1109	5.14	20231024	1.58	N	016880	500	422 억		2456039	N	N	5	N	00	N
146	20231106	160300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	12	2	1.03	263193515	222420	124.24	1198	1198	1172	1521	819	1170	1183.32	3.03	0	38426	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	945	11.48	1.18	12	0.28	103.00	1002.00	2125	20230210	-44.38	1095	20221103	7.95	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.60	N	016880	500	422 억		2418572	N	N	5	N	00	N
147	20231106	150302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	12	2	1.03	245082807	207089	115.67	1198	1198	1172	1521	819	1170	1183.47	3.03	0	42037	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	945	11.48	1.18	12	0.26	103.00	1002.00	2125	20230210	-44.38	1095	20221103	7.95	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
148	20231106	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1183	13	2	1.11	219697596	185588	103.66	1198	1198	1172	1521	819	1170	1183.79	3.03	0	34394	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	946	11.49	1.18	12	0.23	103.00	1002.00	2125	20230210	-44.33	1095	20221103	8.04	2125	-44.33	20230210	1109	6.67	20231024	2125	-44.33	20230210	1109	6.67	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
149	20231106	130303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1185	15	2	1.28	178591259	150732	84.19	1198	1198	1172	1521	819	1170	1184.83	3.03	0	33468	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	947	11.50	1.18	12	0.19	103.00	1002.00	2125	20230210	-44.24	1095	20221103	8.22	2125	-44.24	20230210	1109	6.85	20231024	2125	-44.24	20230210	1109	6.85	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
150	20231106	120303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	12	2	1.03	163993581	138425	77.32	1198	1198	1172	1521	819	1170	1184.71	3.03	0	33594	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	945	11.48	1.18	12	0.17	103.00	1002.00	2125	20230210	-44.38	1095	20221103	7.95	2125	-44.38	20230210	1109	6.58	20231024	2125	-44.38	20230210	1109	6.58	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
151	20231106	110303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1187	17	2	1.45	144192305	121692	67.97	1198	1198	1172	1521	819	1170	1184.90	3.03	0	31412	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	949	11.52	1.18	12	0.15	103.00	1002.00	2125	20230210	-44.14	1095	20221103	8.40	2125	-44.14	20230210	1109	7.03	20231024	2125	-44.14	20230210	1109	7.03	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
152	20231106	100249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1188	18	2	1.54	77624694	65673	36.68	1198	1198	1172	1521	819	1170	1181.99	3.03	0	12336	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	950	11.53	1.19	12	0.08	103.00	1002.00	2125	20230210	-44.09	1095	20221103	8.49	2125	-44.09	20230210	1109	7.12	20231024	2125	-44.09	20230210	1109	7.12	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
153	20231106	090303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1194	24	2	2.05	8994511	7584	4.24	1198	1198	1182	1521	819	1170	1185.99	3.03	0	-1326	1196	1183	1167	1154	1138	1189	1160	422	351	500	840	1	1	79927080	954	11.59	1.19	12	0.01	103.00	1002.00	2125	20230210	-43.81	1095	20221103	9.04	2125	-43.81	20230210	1109	7.66	20231024	2125	-43.81	20230210	1109	7.66	20231024	1.60	N	016880	500	422 억		2418572	N	N	0	N	00	N
154	20231103	160258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1170	13	2	1.12	208816770	178866	88.54	1160	1180	1151	1504	810	1157	1167.45	2.96	0	55590	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	935	11.36	1.17	12	0.22	103.00	1002.00	2125	20230210	-44.94	1095	20221103	6.85	2125	-44.94	20230210	1109	5.50	20231024	2125	-44.94	20230210	1095	6.85	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
155	20231103	150259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1170	13	2	1.12	192673832	165052	81.70	1160	1180	1151	1504	810	1157	1167.35	2.96	0	48867	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	935	11.36	1.17	12	0.21	103.00	1002.00	2125	20230210	-44.94	1095	20221103	6.85	2125	-44.94	20230210	1109	5.50	20231024	2125	-44.94	20230210	1095	6.85	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
156	20231103	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1169	12	2	1.04	185750932	159134	78.77	1160	1180	1151	1504	810	1157	1167.26	2.96	0	48621	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	934	11.35	1.17	12	0.20	103.00	1002.00	2125	20230210	-44.99	1095	20221103	6.76	2125	-44.99	20230210	1109	5.41	20231024	2125	-44.99	20230210	1095	6.76	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
157	20231103	130258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1168	11	2	0.95	164348032	140824	69.71	1160	1180	1151	1504	810	1157	1167.05	2.96	0	39769	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	934	11.34	1.17	12	0.18	103.00	1002.00	2125	20230210	-45.04	1095	20221103	6.67	2125	-45.04	20230210	1109	5.32	20231024	2125	-45.04	20230210	1095	6.67	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
158	20231103	120257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1174	17	2	1.47	147541444	126505	62.62	1160	1180	1151	1504	810	1157	1166.29	2.96	0	36632	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	938	11.40	1.17	12	0.16	103.00	1002.00	2125	20230210	-44.75	1095	20221103	7.21	2125	-44.75	20230210	1109	5.86	20231024	2125	-44.75	20230210	1095	7.21	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
159	20231103	110301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1173	16	2	1.38	108362196	93154	46.11	1160	1173	1151	1504	810	1157	1163.26	2.96	0	29308	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	938	11.39	1.17	12	0.12	103.00	1002.00	2125	20230210	-44.80	1095	20221103	7.12	2125	-44.80	20230210	1109	5.77	20231024	2125	-44.80	20230210	1095	7.12	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
160	20231103	100257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1160	3	2	0.26	52876817	45524	22.53	1160	1172	1151	1504	810	1157	1161.52	2.96	0	2045	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	927	11.26	1.16	12	0.06	103.00	1002.00	2125	20230210	-45.41	1095	20221103	5.94	2125	-45.41	20230210	1109	4.60	20231024	2125	-45.41	20230210	1095	5.94	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
161	20231103	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1165	8	2	0.69	7717116	6651	3.29	1160	1168	1158	1504	810	1157	1160.29	2.96	0	-381	1179	1167	1158	1146	1137	1174	1153	422	347	500	830	1	1	79927080	931	11.31	1.16	12	0.01	103.00	1002.00	2125	20230210	-45.18	1095	20221103	6.39	2125	-45.18	20230210	1109	5.05	20231024	2125	-45.18	20230210	1095	6.39	20221103	1.62	N	016880	500	422 억		2362088	N	N	0	N	00	N
162	20231102	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1157	8	2	0.70	229981836	198629	144.59	1150	1170	1149	1493	805	1149	1157.85	2.88	0	61929	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	925	11.23	1.15	12	0.25	103.00	1002.00	2125	20230210	-45.55	1095	20221103	5.66	2125	-45.55	20230210	1109	4.33	20231024	2125	-45.55	20230210	1095	5.66	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
163	20231102	150300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	10	2	0.87	208837457	180313	131.26	1150	1170	1149	1493	805	1149	1158.19	2.88	0	60105	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	926	11.25	1.16	12	0.23	103.00	1002.00	2125	20230210	-45.46	1095	20221103	5.84	2125	-45.46	20230210	1109	4.51	20231024	2125	-45.46	20230210	1095	5.84	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
164	20231102	140256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1163	14	2	1.22	159953679	137895	100.38	1150	1170	1150	1493	805	1149	1159.97	2.88	0	57448	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	930	11.29	1.16	12	0.17	103.00	1002.00	2125	20230210	-45.27	1095	20221103	6.21	2125	-45.27	20230210	1109	4.87	20231024	2125	-45.27	20230210	1095	6.21	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
165	20231102	130257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1166	17	2	1.48	138152288	119065	86.67	1150	1170	1150	1493	805	1149	1160.31	2.88	0	48854	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	932	11.32	1.16	12	0.15	103.00	1002.00	2125	20230210	-45.13	1095	20221103	6.48	2125	-45.13	20230210	1109	5.14	20231024	2125	-45.13	20230210	1095	6.48	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
166	20231102	120254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1157	8	2	0.70	115311576	99446	72.39	1150	1170	1150	1493	805	1149	1159.54	2.88	0	37270	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	925	11.23	1.15	12	0.12	103.00	1002.00	2125	20230210	-45.55	1095	20221103	5.66	2125	-45.55	20230210	1109	4.33	20231024	2125	-45.55	20230210	1095	5.66	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
167	20231102	110255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1163	14	2	1.22	110320433	95149	69.26	1150	1170	1150	1493	805	1149	1159.45	2.88	0	36046	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	930	11.29	1.16	12	0.12	103.00	1002.00	2125	20230210	-45.27	1095	20221103	6.21	2125	-45.27	20230210	1109	4.87	20231024	2125	-45.27	20230210	1095	6.21	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
168	20231102	100255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1157	8	2	0.70	56841114	49107	35.75	1150	1168	1150	1493	805	1149	1157.50	2.88	0	18897	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	925	11.23	1.15	12	0.06	103.00	1002.00	2125	20230210	-45.55	1095	20221103	5.66	2125	-45.55	20230210	1109	4.33	20231024	2125	-45.55	20230210	1095	5.66	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
169	20231102	090259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	6	2	0.52	7853361	6828	4.97	1150	1156	1150	1493	805	1149	1150.17	2.88	0	419	1172	1160	1151	1139	1130	1166	1145	422	344	500	820	1	1	79927080	923	11.21	1.15	12	0.01	103.00	1002.00	2125	20230210	-45.65	1095	20221103	5.48	2125	-45.65	20230210	1109	4.15	20231024	2125	-45.65	20230210	1095	5.48	20221103	1.61	N	016880	500	422 억		2298628	N	N	0	N	00	N
170	20231101	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1149	5	2	0.44	157481666	136949	83.09	1144	1163	1142	1487	801	1144	1149.93	2.85	0	15711	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	918	11.16	1.15	12	0.17	103.00	1002.00	2125	20230210	-45.93	1095	20221028	4.93	2125	-45.93	20230210	1109	3.61	20231024	2125	-45.93	20230210	1095	4.93	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
171	20231101	150256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	2	2	0.17	142376972	123759	75.09	1144	1163	1142	1487	801	1144	1150.44	2.85	0	16542	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	916	11.13	1.14	12	0.15	103.00	1002.00	2125	20230210	-46.07	1095	20221028	4.66	2125	-46.07	20230210	1109	3.34	20231024	2125	-46.07	20230210	1095	4.66	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
172	20231101	140252	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	2	2	0.17	116620232	101250	61.43	1144	1163	1142	1487	801	1144	1151.80	2.85	0	17984	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	916	11.13	1.14	12	0.13	103.00	1002.00	2125	20230210	-46.07	1095	20221028	4.66	2125	-46.07	20230210	1109	3.34	20231024	2125	-46.07	20230210	1095	4.66	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
173	20231101	130255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1151	7	2	0.61	103333317	89657	54.40	1144	1163	1142	1487	801	1144	1152.54	2.85	0	23262	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	920	11.17	1.15	12	0.11	103.00	1002.00	2125	20230210	-45.84	1095	20221028	5.11	2125	-45.84	20230210	1109	3.79	20231024	2125	-45.84	20230210	1095	5.11	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
174	20231101	120300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1149	5	2	0.44	93379497	80988	49.14	1144	1163	1142	1487	801	1144	1153.00	2.85	0	25850	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	918	11.16	1.15	12	0.10	103.00	1002.00	2125	20230210	-45.93	1095	20221028	4.93	2125	-45.93	20230210	1109	3.61	20231024	2125	-45.93	20230210	1095	4.93	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
175	20231101	110301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	11	2	0.96	69681484	60337	36.61	1144	1163	1142	1487	801	1144	1154.87	2.85	0	20858	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	923	11.21	1.15	12	0.08	103.00	1002.00	2125	20230210	-45.65	1095	20221028	5.48	2125	-45.65	20230210	1109	4.15	20231024	2125	-45.65	20230210	1095	5.48	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
176	20231101	100258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1157	13	2	1.14	35120943	30449	18.47	1144	1163	1142	1487	801	1144	1153.44	2.85	0	11388	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	925	11.23	1.15	12	0.04	103.00	1002.00	2125	20230210	-45.55	1095	20221028	5.66	2125	-45.55	20230210	1109	4.33	20231024	2125	-45.55	20230210	1095	5.66	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N
177	20231101	090259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1142	-2	5	-0.17	1338926	1171	0.71	1144	1144	1142	1487	801	1144	1143.40	2.85	0	-59	1198	1170	1154	1126	1110	1163	1119	422	343	500	820	1	1	79927080	913	11.09	1.14	12	0.00	103.00	1002.00	2125	20230210	-46.26	1095	20221028	4.29	2125	-46.26	20230210	1109	2.98	20231024	2125	-46.26	20230210	1095	4.29	20221103	1.62	N	016880	500	422 억		2281459	N	N	0	N	00	N