KissMeData/181710/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	160944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	500	2	2.17	994276300	42671	45.71	23050	23500	22900	29900	16100	23000	23300.47	12.52	0	-1687	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8210	-27.04	0.48	12	0.12	-869.00	49255.00	30000	20230206	-21.67	20000	20231024	17.50	30000	-21.67	20230206	20000	17.50	20231024	30000	-21.67	20230206	20000	17.50	20231024	0.87	N	181710	500	187 억		4374627	N	N	9	N	00	N
3	20231130	150944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	200	2	0.87	623817300	26891	28.80	23050	23350	22900	29900	16100	23000	23198.00	12.52	0	-6867	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8105	-26.70	0.47	12	0.08	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
4	20231130	140940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	200	2	0.87	439214400	18950	20.30	23050	23350	22900	29900	16100	23000	23177.54	12.52	0	-5415	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8105	-26.70	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
5	20231130	130938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	200	2	0.87	321920700	13910	14.90	23050	23300	22900	29900	16100	23000	23143.11	12.52	0	-3255	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8105	-26.70	0.47	12	0.04	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
6	20231130	120951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23250	250	2	1.09	270862150	11708	12.54	23050	23250	22900	29900	16100	23000	23134.79	12.52	0	-2719	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8123	-26.75	0.47	12	0.03	-869.00	49255.00	30000	20230206	-22.50	20000	20231024	16.25	30000	-22.50	20230206	20000	16.25	20231024	30000	-22.50	20230206	20000	16.25	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
7	20231130	110947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	200	2	0.87	217790650	9423	10.09	23050	23200	22900	29900	16100	23000	23112.67	12.52	0	-2134	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8105	-26.70	0.47	12	0.03	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
8	20231130	100940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	150	2	0.65	126982900	5488	5.88	23050	23200	23000	29900	16100	23000	23138.28	12.52	0	-2045	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8088	-26.64	0.47	12	0.02	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
9	20231130	090940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	150	2	0.65	20890400	903	0.97	23050	23200	23050	29900	16100	23000	23134.44	12.52	0	-34	23900	23450	23150	22700	22400	23375	22625	188	6900	500	17020	50	1	34936682	8088	-26.64	0.47	12	0.00	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.87	N	181710	500	187 억		4374627	N	N	528	N	00	N
10	20231129	160936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	100	2	0.44	2146369600	92040	295.74	23000	23600	22850	29750	16050	22900	23319.97	12.55	0	-1071	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.26	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4383736	N	N	528	N	00	N
11	20231129	150945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	100	2	0.44	2042603750	87532	281.25	23000	23600	22850	29750	16050	22900	23335.51	12.55	0	-2692	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.25	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
12	20231129	140939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	250	2	1.09	1741857000	74496	239.37	23000	23600	22850	29750	16050	22900	23381.89	12.55	0	-3004	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8088	-26.64	0.47	12	0.21	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
13	20231129	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	650	2	2.84	1318726600	56291	180.87	23000	23600	22850	29750	16050	22900	23426.95	12.55	0	612	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8228	-27.10	0.48	12	0.16	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
14	20231129	120942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	650	2	2.84	1070767050	45763	147.04	23000	23600	22850	29750	16050	22900	23398.10	12.55	0	4899	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8228	-27.10	0.48	12	0.13	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
15	20231129	110942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	650	2	2.84	856684750	36678	117.85	23000	23600	22850	29750	16050	22900	23356.91	12.55	0	9676	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8228	-27.10	0.48	12	0.10	-869.00	49255.00	30000	20230206	-21.50	20000	20231024	17.75	30000	-21.50	20230206	20000	17.75	20231024	30000	-21.50	20230206	20000	17.75	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
16	20231129	100938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	550	2	2.40	428972550	18483	59.39	23000	23450	22850	29750	16050	22900	23209.03	12.55	0	6134	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8193	-26.99	0.48	12	0.05	-869.00	49255.00	30000	20230206	-21.83	20000	20231024	17.25	30000	-21.83	20230206	20000	17.25	20231024	30000	-21.83	20230206	20000	17.25	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
17	20231129	090935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	150	2	0.66	26260200	1144	3.68	23000	23050	22900	29750	16050	22900	22954.72	12.55	0	-301	23466	23182	23016	22732	22566	23100	22650	188	6850	500	16940	50	1	34936682	8053	-26.52	0.47	12	0.00	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4383736	N	N	1	N	00	N
18	20231128	160936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	706457350	30735	80.84	23100	23300	22850	29900	16100	23000	22985.50	12.58	0	-12306	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8001	-26.35	0.46	12	0.09	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.87	N	181710	500	187 억		4395930	N	N	1	N	00	N
19	20231128	150834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	679456600	29556	77.74	23100	23300	22850	29900	16100	23000	22988.79	12.58	0	-12219	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8001	-26.35	0.46	12	0.08	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
20	20231128	140935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	570697450	24806	65.24	23100	23300	22850	29900	16100	23000	23006.43	12.58	0	-10869	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8001	-26.35	0.46	12	0.07	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
21	20231128	130928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	449335300	19504	51.30	23100	23300	22850	29900	16100	23000	23038.11	12.58	0	-8862	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8001	-26.35	0.46	12	0.06	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
22	20231128	120935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	404013700	17529	46.10	23100	23300	22850	29900	16100	23000	23048.30	12.58	0	-7786	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8001	-26.35	0.46	12	0.05	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
23	20231128	110935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	350385150	15188	39.95	23100	23300	22850	29900	16100	23000	23069.87	12.58	0	-6806	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8018	-26.41	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
24	20231128	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	310905000	13466	35.42	23100	23300	22850	29900	16100	23000	23088.15	12.58	0	-5768	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	7983	-26.29	0.46	12	0.04	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
25	20231128	090931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	150	2	0.65	129141600	5560	14.62	23100	23300	23050	29900	16100	23000	23226.91	12.58	0	-973	23700	23350	23100	22750	22500	23525	22925	188	6900	500	17020	50	1	34936682	8088	-26.64	0.47	12	0.02	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.87	N	181710	500	187 억		4395930	N	N	600	N	00	N
26	20231127	160925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	100	2	0.44	878083650	38018	115.95	22900	23450	22850	29750	16050	22900	23096.55	12.60	0	-4567	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.11	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4402056	N	N	600	N	00	N
27	20231127	150934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	150	2	0.66	820316400	35510	108.31	22900	23450	22850	29750	16050	22900	23101.00	12.60	0	-4977	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8053	-26.52	0.47	12	0.10	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
28	20231127	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	100	2	0.44	704118150	30484	92.98	22900	23450	22850	29750	16050	22900	23097.96	12.60	0	-3880	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.09	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
29	20231127	130935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	150	2	0.66	619218700	26794	81.72	22900	23450	22850	29750	16050	22900	23110.35	12.60	0	-3403	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8053	-26.52	0.47	12	0.08	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
30	20231127	120938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	100	2	0.44	504744850	21810	66.52	22900	23450	22900	29750	16050	22900	23142.82	12.60	0	-1190	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8035	-26.47	0.47	12	0.06	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
31	20231127	110922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	344123750	14849	45.29	22900	23450	22900	29750	16050	22900	23174.88	12.60	0	1127	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8070	-26.58	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
32	20231127	100921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	300	2	1.31	239000350	10312	31.45	22900	23450	22900	29750	16050	22900	23176.92	12.60	0	1424	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8105	-26.70	0.47	12	0.03	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
33	20231127	090925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	48080100	2087	6.37	22900	23100	22900	29750	16050	22900	23037.90	12.60	0	-416	23433	23166	22983	22716	22533	23300	22850	188	6850	500	16940	50	1	34936682	8070	-26.58	0.47	12	0.01	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억		4402056	N	N	113	N	00	N
34	20231124	160917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	753419700	32752	108.76	22850	23250	22800	29600	16000	22800	23003.78	12.61	0	-960	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8001	-26.35	0.46	12	0.09	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.88	N	181710	500	187 억		4405341	N	N	113	N	00	N
35	20231124	150926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	150	2	0.66	690302900	29997	99.61	22850	23250	22800	29600	16000	22800	23012.40	12.61	0	-1318	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8018	-26.41	0.47	12	0.09	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
36	20231124	140925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	300	2	1.32	636906450	27675	91.90	22850	23250	22800	29600	16000	22800	23013.78	12.61	0	-1369	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8070	-26.58	0.47	12	0.08	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
37	20231124	130921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	250	2	1.10	446207150	19407	64.44	22850	23250	22800	29600	16000	22800	22992.07	12.61	0	3233	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8053	-26.52	0.47	12	0.06	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
38	20231124	120928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	250	2	1.10	410896100	17870	59.34	22850	23250	22800	29600	16000	22800	22993.63	12.61	0	3498	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8053	-26.52	0.47	12	0.05	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
39	20231124	110924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	250	2	1.10	311276400	13520	44.89	22850	23250	22800	29600	16000	22800	23023.40	12.61	0	2395	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8053	-26.52	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
40	20231124	100923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	300	2	1.32	197259100	8591	28.53	22850	23100	22800	29600	16000	22800	22961.13	12.61	0	1419	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8070	-26.58	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
41	20231124	090919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	16341000	714	2.37	22850	22900	22850	29600	16000	22800	22886.55	12.61	0	-216	23233	23016	22883	22666	22533	22975	22625	188	6800	500	16870	50	1	34936682	8001	-26.35	0.46	12	0.00	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.88	N	181710	500	187 억		4405341	N	N	98	N	00	N
42	20231123	160910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	0	3	0.00	689791900	30098	110.37	22800	23100	22750	29600	16000	22800	22918.20	12.59	0	5235	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	7966	-26.24	0.46	12	0.09	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.88	N	181710	500	187 억		4399598	N	N	98	N	00	N
43	20231123	150939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	50	2	0.22	657581600	28686	105.19	22800	23100	22750	29600	16000	22800	22923.43	12.59	0	4774	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	7983	-26.29	0.46	12	0.08	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
44	20231123	140938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	50	2	0.22	539504550	23512	86.22	22800	23100	22800	29600	16000	22800	22945.92	12.59	0	4331	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	7983	-26.29	0.46	12	0.07	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
45	20231123	130937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	426303200	18562	68.06	22800	23100	22800	29600	16000	22800	22966.45	12.59	0	2588	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	8001	-26.35	0.46	12	0.05	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
46	20231123	120923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	300	2	1.32	343918500	14975	54.91	22800	23100	22800	29600	16000	22800	22966.18	12.59	0	2190	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	8070	-26.58	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
47	20231123	110946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	200	2	0.88	280339300	12210	44.77	22800	23100	22800	29600	16000	22800	22959.81	12.59	0	1313	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	8035	-26.47	0.47	12	0.03	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
48	20231123	100926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	200	2	0.88	181030850	7886	28.92	22800	23050	22800	29600	16000	22800	22955.98	12.59	0	-499	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	8035	-26.47	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
49	20231123	090922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	30501350	1334	4.89	22800	22900	22800	29600	16000	22800	22864.58	12.59	0	-18	23333	23066	22783	22516	22233	23200	22650	188	6800	500	16870	50	1	34936682	8001	-26.35	0.46	12	0.00	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.88	N	181710	500	187 억		4399598	N	N	291	N	00	N
50	20231122	160849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	0	3	0.00	621257150	27271	99.82	22750	23050	22500	29600	16000	22800	22780.87	12.61	0	-3316	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7966	-26.24	0.46	12	0.08	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.89	N	181710	500	187 억		4406756	N	N	291	N	00	N
51	20231122	150905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	200	2	0.88	590863450	25941	94.96	22750	23050	22500	29600	16000	22800	22777.20	12.61	0	-3289	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	8035	-26.47	0.47	12	0.07	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
52	20231122	140857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	100	2	0.44	348614750	15383	56.31	22750	22900	22500	29600	16000	22800	22662.33	12.61	0	-3193	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	8001	-26.35	0.46	12	0.04	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
53	20231122	130931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	238720250	10565	38.67	22750	22750	22500	29600	16000	22800	22595.37	12.61	0	-3907	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7931	-26.12	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
54	20231122	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	179456100	7950	29.10	22750	22750	22500	29600	16000	22800	22573.07	12.61	0	-3656	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7913	-26.06	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.50	20000	20231024	13.25	30000	-24.50	20230206	20000	13.25	20231024	30000	-24.50	20230206	20000	13.25	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
55	20231122	111016	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-250	5	-1.10	149226950	6611	24.20	22750	22750	22500	29600	16000	22800	22572.49	12.61	0	-3254	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7878	-25.95	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
56	20231122	100945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-250	5	-1.10	101606400	4499	16.47	22750	22750	22500	29600	16000	22800	22584.17	12.61	0	-2133	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7878	-25.95	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
57	20231122	090856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	5657300	249	0.91	22750	22750	22650	29600	16000	22800	22719.76	12.61	0	-30	23100	22950	22800	22650	22500	22875	22575	188	6800	500	16870	50	1	34936682	7948	-26.18	0.46	12	0.00	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.89	N	181710	500	187 억		4406756	N	N	22	N	00	N
58	20231121	160900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	100	2	0.44	606031800	26597	76.93	22850	22950	22650	29500	15900	22700	22785.72	12.64	0	-6637	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7966	-26.24	0.46	12	0.08	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.89	N	181710	500	187 억		4415895	N	N	22	N	00	N
59	20231121	150902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-50	5	-0.22	583675200	25614	74.09	22850	22950	22650	29500	15900	22700	22787.35	12.64	0	-6089	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7913	-26.06	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.50	20000	20231024	13.25	30000	-24.50	20230206	20000	13.25	20231024	30000	-24.50	20230206	20000	13.25	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
60	20231121	140850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	50	2	0.22	478414600	20983	60.70	22850	22950	22650	29500	15900	22700	22800.10	12.64	0	-3779	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7948	-26.18	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
61	20231121	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	373319300	16369	47.35	22850	22950	22650	29500	15900	22700	22806.48	12.64	0	-2991	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7983	-26.29	0.46	12	0.05	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
62	20231121	120844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	301249100	13198	38.18	22850	22950	22650	29500	15900	22700	22825.36	12.64	0	-2392	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7983	-26.29	0.46	12	0.04	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
63	20231121	110840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	100	2	0.44	222422000	9734	28.16	22850	22950	22700	29500	15900	22700	22850.01	12.64	0	-2315	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7966	-26.24	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
64	20231121	100819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	250	2	1.10	100311850	4387	12.69	22850	22950	22750	29500	15900	22700	22865.71	12.64	0	-832	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	8018	-26.41	0.47	12	0.01	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
65	20231121	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	13644100	598	1.73	22850	22850	22750	29500	15900	22700	22816.22	12.64	0	-249	23266	22982	22666	22382	22066	23125	22525	188	6800	500	16790	50	1	34936682	7983	-26.29	0.46	12	0.00	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.89	N	181710	500	187 억		4415895	N	N	200	N	00	N
66	20231120	160837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	779515550	34267	91.54	22500	22950	22350	29100	15700	22400	22748.29	12.63	0	1063	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7931	-26.12	0.46	12	0.10	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.86	N	181710	500	187 억		4412813	N	N	200	N	00	N
67	20231120	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	350	2	1.56	730794000	32123	85.81	22500	22950	22350	29100	15700	22400	22749.87	12.63	0	366	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7948	-26.18	0.46	12	0.09	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
68	20231120	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	450	2	2.01	621872100	27332	73.02	22500	22950	22350	29100	15700	22400	22752.53	12.63	0	1315	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7983	-26.29	0.46	12	0.08	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
69	20231120	130838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	400	2	1.79	516189100	22691	60.62	22500	22950	22350	29100	15700	22400	22748.63	12.63	0	1501	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7966	-26.24	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
70	20231120	120841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	550	2	2.46	466942600	20535	54.86	22500	22950	22350	29100	15700	22400	22738.87	12.63	0	1716	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	8018	-26.41	0.47	12	0.06	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
71	20231120	110838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	500	2	2.23	368192450	16222	43.34	22500	22900	22350	29100	15700	22400	22697.11	12.63	0	632	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	8001	-26.35	0.46	12	0.05	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
72	20231120	100835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	122645000	5427	14.50	22500	22750	22350	29100	15700	22400	22599.04	12.63	0	-1176	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7931	-26.12	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
73	20231120	090844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	150	2	0.67	18875250	841	2.25	22500	22550	22350	29100	15700	22400	22443.82	12.63	0	-370	23100	22750	22500	22150	21900	22625	22025	188	6700	500	16570	50	1	34936682	7878	-25.95	0.46	12	0.00	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.86	N	181710	500	187 억		4412813	N	N	2412	N	00	N
74	20231117	160901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-400	5	-1.75	837298700	37295	74.62	22850	22850	22250	29600	16000	22800	22450.42	12.67	0	-15970	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7826	-25.78	0.45	12	0.11	-869.00	49255.00	30000	20230206	-25.33	20000	20231024	12.00	30000	-25.33	20230206	20000	12.00	20231024	30000	-25.33	20230206	20000	12.00	20231024	0.87	N	181710	500	187 억		4426060	N	N	2412	N	00	N
75	20231117	150907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-450	5	-1.97	690792100	30747	61.52	22850	22850	22250	29600	16000	22800	22466.43	12.67	0	-14359	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7808	-25.72	0.45	12	0.09	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
76	20231117	140901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-350	5	-1.54	583743900	25972	51.97	22850	22850	22250	29600	16000	22800	22475.27	12.67	0	-12053	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7843	-25.83	0.46	12	0.07	-869.00	49255.00	30000	20230206	-25.17	20000	20231024	12.25	30000	-25.17	20230206	20000	12.25	20231024	30000	-25.17	20230206	20000	12.25	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
77	20231117	130900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-350	5	-1.54	501339150	22299	44.62	22850	22850	22250	29600	16000	22800	22481.87	12.67	0	-9401	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7843	-25.83	0.46	12	0.06	-869.00	49255.00	30000	20230206	-25.17	20000	20231024	12.25	30000	-25.17	20230206	20000	12.25	20231024	30000	-25.17	20230206	20000	12.25	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
78	20231117	120901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-450	5	-1.97	476148100	21174	42.37	22850	22850	22250	29600	16000	22800	22486.65	12.67	0	-8608	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7808	-25.72	0.45	12	0.06	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
79	20231117	110905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-400	5	-1.75	339930700	15084	30.18	22850	22850	22350	29600	16000	22800	22534.97	12.67	0	-7028	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7826	-25.78	0.45	12	0.04	-869.00	49255.00	30000	20230206	-25.33	20000	20231024	12.00	30000	-25.33	20230206	20000	12.00	20231024	30000	-25.33	20230206	20000	12.00	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
80	20231117	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-250	5	-1.10	180932150	8005	16.02	22850	22850	22450	29600	16000	22800	22601.15	12.67	0	-3723	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7878	-25.95	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
81	20231117	090904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	15286700	671	1.34	22850	22850	22700	29600	16000	22800	22780.52	12.67	0	-585	23466	23132	22916	22582	22366	23025	22475	188	6800	500	16870	50	1	34936682	7931	-26.12	0.46	12	0.00	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.87	N	181710	500	187 억		4426060	N	N	245	N	00	N
82	20231116	160902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-400	5	-1.71	1083516600	47458	77.39	23200	23250	22700	30350	16350	23350	22831.03	12.72	0	-20910	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	8018	-26.41	0.47	12	0.14	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
83	20231116	150856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-600	5	-2.57	928207500	40647	66.28	23200	23250	22700	30350	16350	23350	22835.78	12.72	0	-17374	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	7948	-26.18	0.46	12	0.12	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
84	20231116	140833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-650	5	-2.78	743011850	32509	53.01	23200	23250	22700	30350	16350	23350	22855.53	12.72	0	-12645	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	7931	-26.12	0.46	12	0.09	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
85	20231116	130856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-550	5	-2.36	638561650	27922	45.53	23200	23250	22750	30350	16350	23350	22869.43	12.72	0	-11708	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	7966	-26.24	0.46	12	0.08	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
86	20231116	120857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-450	5	-1.93	558856400	24426	39.83	23200	23250	22750	30350	16350	23350	22879.51	12.72	0	-10810	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	8001	-26.35	0.46	12	0.07	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
87	20231116	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-550	5	-2.36	442184400	19313	31.49	23200	23250	22750	30350	16350	23350	22895.62	12.72	0	-7661	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	7966	-26.24	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
88	20231116	100856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-350	5	-1.50	153248400	6659	10.86	23200	23250	22950	30350	16350	23350	23013.57	12.72	0	1943	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	8035	-26.47	0.47	12	0.02	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
89	20231116	090901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	0	0	0.00	0	0	0	30350	16350	23350	0.00	12.72	0	0	24083	23716	23133	22766	22183	23900	22950	188	7000	500	17270	50	1	34936682	8158	-26.87	0.47	12	0.00	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.86	N	181710	500	187 억		4444987	N	N	233	N	00	N
90	20231115	160758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	1050	2	4.71	1412116000	61257	237.23	22800	23500	22550	28950	15650	22300	23052.22	12.73	0	-1715	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	8158	-26.87	0.47	12	0.18	-869.00	49255.00	30000	20230206	-22.17	20000	20231024	16.75	30000	-22.17	20230206	20000	16.75	20231024	30000	-22.17	20230206	20000	16.75	20231024	0.85	N	181710	500	187 억		4449051	N	N	233	N	00	N
91	20231115	150912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	1100	2	4.93	1355750600	58843	227.88	22800	23500	22550	28950	15650	22300	23040.13	12.73	0	-784	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	8175	-26.93	0.48	12	0.17	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
92	20231115	140909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	1100	2	4.93	981163050	42834	165.88	22800	23450	22550	28950	15650	22300	22906.17	12.73	0	6063	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	8175	-26.93	0.48	12	0.12	-869.00	49255.00	30000	20230206	-22.00	20000	20231024	17.00	30000	-22.00	20230206	20000	17.00	20231024	30000	-22.00	20230206	20000	17.00	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
93	20231115	130910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	350	2	1.57	545493200	24006	92.97	22800	22900	22550	28950	15650	22300	22723.20	12.73	0	3536	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	7913	-26.06	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.50	20000	20231024	13.25	30000	-24.50	20230206	20000	13.25	20231024	30000	-24.50	20230206	20000	13.25	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
94	20231115	120912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	450	2	2.02	454088150	19966	77.32	22800	22900	22600	28950	15650	22300	22743.07	12.73	0	5015	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	7948	-26.18	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
95	20231115	110922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	450	2	2.02	422656950	18583	71.97	22800	22900	22600	28950	15650	22300	22744.28	12.73	0	4996	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	7948	-26.18	0.46	12	0.05	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
96	20231115	100914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	500	2	2.24	253614350	11160	43.22	22800	22800	22600	28950	15650	22300	22725.30	12.73	0	3090	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	7966	-26.24	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
97	20231115	090904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	400	2	1.79	102194700	4495	17.41	22800	22800	22600	28950	15650	22300	22735.19	12.73	0	1136	22733	22516	22333	22116	21933	22625	22225	188	6650	500	16500	50	1	34936682	7931	-26.12	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.85	N	181710	500	187 억		4449051	N	N	171	N	00	N
98	20231114	160852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	150	2	0.68	576369950	25792	53.82	22200	22550	22150	28750	15550	22150	22347.04	12.76	0	-8306	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7791	-25.66	0.45	12	0.07	-869.00	49255.00	30000	20230206	-25.67	20000	20231024	11.50	30000	-25.67	20230206	20000	11.50	20231024	30000	-25.67	20230206	20000	11.50	20231024	0.86	N	181710	500	187 억		4457190	N	N	171	N	00	N
99	20231114	150857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	504094150	22550	47.06	22200	22550	22150	28750	15550	22150	22354.51	12.76	0	-6926	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7773	-25.60	0.45	12	0.06	-869.00	49255.00	30000	20230206	-25.83	20000	20231024	11.25	30000	-25.83	20230206	20000	11.25	20231024	30000	-25.83	20230206	20000	11.25	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
100	20231114	140855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	200	2	0.90	399242800	17852	37.25	22200	22550	22150	28750	15550	22150	22364.04	12.76	0	-4922	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7808	-25.72	0.45	12	0.05	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
101	20231114	130857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	250	2	1.13	341603450	15273	31.87	22200	22550	22150	28750	15550	22150	22366.49	12.76	0	-3151	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7826	-25.78	0.45	12	0.04	-869.00	49255.00	30000	20230206	-25.33	20000	20231024	12.00	30000	-25.33	20230206	20000	12.00	20231024	30000	-25.33	20230206	20000	12.00	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
102	20231114	120859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	315325200	14095	29.41	22200	22550	22150	28750	15550	22150	22371.42	12.76	0	-2724	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7773	-25.60	0.45	12	0.04	-869.00	49255.00	30000	20230206	-25.83	20000	20231024	11.25	30000	-25.83	20230206	20000	11.25	20231024	30000	-25.83	20230206	20000	11.25	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
103	20231114	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	250	2	1.13	261787600	11697	24.41	22200	22550	22150	28750	15550	22150	22380.75	12.76	0	-1990	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7826	-25.78	0.45	12	0.03	-869.00	49255.00	30000	20230206	-25.33	20000	20231024	12.00	30000	-25.33	20230206	20000	12.00	20231024	30000	-25.33	20230206	20000	12.00	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
104	20231114	100858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	350	2	1.58	199004100	8897	18.57	22200	22550	22150	28750	15550	22150	22367.55	12.76	0	-1249	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7861	-25.89	0.46	12	0.03	-869.00	49255.00	30000	20230206	-25.00	20000	20231024	12.50	30000	-25.00	20230206	20000	12.50	20231024	30000	-25.00	20230206	20000	12.50	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
105	20231114	090849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	200	2	0.90	37255200	1671	3.49	22200	22350	22200	28750	15550	22150	22295.15	12.76	0	468	23483	22816	22433	21766	21383	22625	21575	188	6600	500	16390	50	1	34936682	7808	-25.72	0.45	12	0.00	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.86	N	181710	500	187 억		4457190	N	N	72	N	00	N
106	20231113	160841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-500	5	-2.21	1066651800	47822	70.23	23100	23100	22050	29400	15900	22650	22304.99	12.81	0	-14663	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7738	-25.49	0.45	12	0.14	-869.00	49255.00	30000	20230206	-26.17	20000	20231024	10.75	30000	-26.17	20230206	20000	10.75	20231024	30000	-26.17	20230206	20000	10.75	20231024	0.84	N	181710	500	187 억		4474140	N	N	72	N	00	N
107	20231113	150838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-450	5	-1.99	993448700	44512	65.37	23100	23100	22050	29400	15900	22650	22318.67	12.81	0	-14559	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7756	-25.55	0.45	12	0.13	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
108	20231113	140838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-450	5	-1.99	840577750	37608	55.23	23100	23100	22050	29400	15900	22650	22351.04	12.81	0	-11482	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7756	-25.55	0.45	12	0.11	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
109	20231113	130835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-450	5	-1.99	784193250	35071	51.51	23100	23100	22050	29400	15900	22650	22360.16	12.81	0	-10122	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7756	-25.55	0.45	12	0.10	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
110	20231113	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-550	5	-2.43	600031300	26780	39.33	23100	23100	22050	29400	15900	22650	22405.95	12.81	0	-7072	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7721	-25.43	0.45	12	0.08	-869.00	49255.00	30000	20230206	-26.33	20000	20231024	10.50	30000	-26.33	20230206	20000	10.50	20231024	30000	-26.33	20230206	20000	10.50	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
111	20231113	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-300	5	-1.32	444950350	19784	29.06	23100	23100	22200	29400	15900	22650	22490.41	12.81	0	-3969	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7808	-25.72	0.45	12	0.06	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
112	20231113	100833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	223481050	9852	14.47	23100	23100	22500	29400	15900	22650	22683.83	12.81	0	-3538	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7878	-25.95	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.83	20000	20231024	12.75	30000	-24.83	20230206	20000	12.75	20231024	30000	-24.83	20230206	20000	12.75	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
113	20231113	090840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-50	5	-0.22	65202500	2852	4.19	23100	23100	22600	29400	15900	22650	22862.03	12.81	0	-792	23583	23116	22583	22116	21583	22850	21850	188	6750	500	16760	50	1	34936682	7896	-26.01	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.67	20000	20231024	13.00	30000	-24.67	20230206	20000	13.00	20231024	30000	-24.67	20230206	20000	13.00	20231024	0.84	N	181710	500	187 억		4474140	N	N	192	N	00	N
114	20231110	160852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-200	5	-0.88	1533688350	67940	92.87	22800	23050	22050	29700	16000	22850	22573.66	12.83	0	-8871	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7913	-26.06	0.46	12	0.19	-869.00	49255.00	30000	20230206	-24.50	20000	20231024	13.25	30000	-24.50	20230206	20000	13.25	20231024	30000	-24.50	20230206	20000	13.25	20231024	0.83	N	181710	500	187 억		4480889	N	N	192	N	00	N
115	20231110	150853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	1480727750	65603	89.67	22800	23050	22050	29700	16000	22850	22570.99	12.83	0	-9938	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7948	-26.18	0.46	12	0.19	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
116	20231110	140844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	1316889900	58405	79.83	22800	23050	22050	29700	16000	22850	22547.50	12.83	0	-7733	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7966	-26.24	0.46	12	0.17	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
117	20231110	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	1212155550	53803	73.54	22800	23050	22050	29700	16000	22850	22529.46	12.83	0	-6299	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7966	-26.24	0.46	12	0.15	-869.00	49255.00	30000	20230206	-24.00	20000	20231024	14.00	30000	-24.00	20230206	20000	14.00	20231024	30000	-24.00	20230206	20000	14.00	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
118	20231110	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	1025159800	45574	62.30	22800	23050	22050	29700	16000	22850	22494.32	12.83	0	-7473	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7948	-26.18	0.46	12	0.13	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
119	20231110	110835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-250	5	-1.09	831092700	36996	50.57	22800	23050	22050	29700	16000	22850	22464.29	12.83	0	-10615	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7896	-26.01	0.46	12	0.11	-869.00	49255.00	30000	20230206	-24.67	20000	20231024	13.00	30000	-24.67	20230206	20000	13.00	20231024	30000	-24.67	20230206	20000	13.00	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
120	20231110	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-650	5	-2.84	657131000	29243	39.97	22800	23050	22050	29700	16000	22850	22471.27	12.83	0	-10053	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7756	-25.55	0.45	12	0.08	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
121	20231110	090830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	197422450	8659	11.84	22800	23050	22550	29700	16000	22850	22799.62	12.83	0	-6435	24083	23466	23133	22516	22183	23300	22350	188	6850	500	16900	50	1	34936682	7948	-26.18	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.83	N	181710	500	187 억		4480889	N	N	0	N	00	N
122	20231109	160823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-350	5	-1.51	1689801050	72769	171.52	23350	23750	22800	30150	16250	23200	23221.53	12.81	0	-187	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	7983	-26.29	0.46	12	0.21	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
123	20231109	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	1637419550	70484	166.14	23350	23750	22800	30150	16250	23200	23231.08	12.81	0	25	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8053	-26.52	0.47	12	0.20	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
124	20231109	140820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	1493980900	64246	151.43	23350	23750	22800	30150	16250	23200	23254.07	12.81	0	384	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8053	-26.52	0.47	12	0.18	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
125	20231109	130823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	1359872350	58446	137.76	23350	23750	22800	30150	16250	23200	23267.16	12.81	0	520	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8053	-26.52	0.47	12	0.17	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
126	20231109	120826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	-200	5	-0.86	1203325450	51626	121.69	23350	23750	22800	30150	16250	23200	23308.52	12.81	0	-175	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8035	-26.47	0.47	12	0.15	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
127	20231109	110823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-250	5	-1.08	999952500	42766	100.80	23350	23750	22900	30150	16250	23200	23381.95	12.81	0	851	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8018	-26.41	0.47	12	0.12	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
128	20231109	100818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	-100	5	-0.43	830922300	35437	83.53	23350	23750	23050	30150	16250	23200	23447.87	12.81	0	2753	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8070	-26.58	0.47	12	0.10	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
129	20231109	090825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	400	2	1.72	386348900	16442	38.76	23350	23700	23200	30150	16250	23200	23497.68	12.81	0	3076	23566	23382	23066	22882	22566	23475	22975	188	6950	500	17160	50	1	34936682	8245	-27.16	0.48	12	0.05	-869.00	49255.00	30000	20230206	-21.33	20000	20231024	18.00	30000	-21.33	20230206	20000	18.00	20231024	30000	-21.33	20230206	20000	18.00	20231024	0.84	N	181710	500	187 억		4475600	N	N	756	N	00	N
130	20231108	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	450	2	1.98	975313700	42245	60.60	23150	23250	22750	29550	15950	22750	23087.01	12.84	0	-8876	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8105	-26.70	0.47	12	0.12	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.83	N	181710	500	187 억		4486637	N	N	756	N	00	N
131	20231108	150821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	350	2	1.54	854550850	37011	53.09	23150	23250	22750	29550	15950	22750	23089.10	12.84	0	-8703	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8070	-26.58	0.47	12	0.11	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
132	20231108	140816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	450	2	1.98	652047100	28271	40.55	23150	23200	22750	29550	15950	22750	23064.17	12.84	0	-2625	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8105	-26.70	0.47	12	0.08	-869.00	49255.00	30000	20230206	-22.67	20000	20231024	16.00	30000	-22.67	20230206	20000	16.00	20231024	30000	-22.67	20230206	20000	16.00	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
133	20231108	130814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	300	2	1.32	567925450	24636	35.34	23150	23200	22750	29550	15950	22750	23052.66	12.84	0	-1817	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8053	-26.52	0.47	12	0.07	-869.00	49255.00	30000	20230206	-23.17	20000	20231024	15.25	30000	-23.17	20230206	20000	15.25	20231024	30000	-23.17	20230206	20000	15.25	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
134	20231108	120809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23100	350	2	1.54	521309100	22615	32.44	23150	23200	22750	29550	15950	22750	23051.47	12.84	0	-1736	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8070	-26.58	0.47	12	0.06	-869.00	49255.00	30000	20230206	-23.00	20000	20231024	15.50	30000	-23.00	20230206	20000	15.50	20231024	30000	-23.00	20230206	20000	15.50	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
135	20231108	110818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	400	2	1.76	406217050	17637	25.30	23150	23150	22750	29550	15950	22750	23032.09	12.84	0	-552	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8088	-26.64	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
136	20231108	100817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	250	2	1.10	321403100	13959	20.02	23150	23150	22750	29550	15950	22750	23024.79	12.84	0	-152	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8035	-26.47	0.47	12	0.04	-869.00	49255.00	30000	20230206	-23.33	20000	20231024	15.00	30000	-23.33	20230206	20000	15.00	20231024	30000	-23.33	20230206	20000	15.00	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
137	20231108	090813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	23874550	1041	1.49	23150	23150	22750	29550	15950	22750	22934.25	12.84	0	-446	24183	23466	22983	22266	21783	23225	22025	188	6800	500	16830	50	1	34936682	8018	-26.41	0.47	12	0.00	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.83	N	181710	500	187 억		4486637	N	N	186	N	00	N
138	20231107	160816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	1589937600	69041	124.04	22950	23700	22500	29800	16100	22950	23028.89	12.89	0	24906	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	7948	-26.18	0.46	12	0.20	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.84	N	181710	500	187 억		4502247	N	N	186	N	00	N
139	20231107	150817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	1566392200	68007	122.18	22950	23700	22500	29800	16100	22950	23032.81	12.89	0	25062	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	7983	-26.29	0.46	12	0.19	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
140	20231107	140821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	0	3	0.00	1478127550	64143	115.24	22950	23700	22500	29800	16100	22950	23044.25	12.89	0	25835	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	8018	-26.41	0.47	12	0.18	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
141	20231107	130819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-200	5	-0.87	1380305500	59861	107.55	22950	23700	22500	29800	16100	22950	23058.51	12.89	0	26153	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	7948	-26.18	0.46	12	0.17	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
142	20231107	120814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-250	5	-1.09	1283814550	55594	99.88	22950	23700	22600	29800	16100	22950	23092.68	12.89	0	25218	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	7931	-26.12	0.46	12	0.16	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
143	20231107	110814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-100	5	-0.44	1180086400	51021	91.67	22950	23700	22700	29800	16100	22950	23129.43	12.89	0	24970	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	7983	-26.29	0.46	12	0.15	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
144	20231107	100824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	0	3	0.00	1114694650	48154	86.51	22950	23700	22700	29800	16100	22950	23148.54	12.89	0	25245	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	8018	-26.41	0.47	12	0.14	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
145	20231107	090804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23150	200	2	0.87	408780250	17795	31.97	22950	23150	22700	29800	16100	22950	22971.64	12.89	0	11522	23350	23150	22850	22650	22350	23250	22750	188	6850	500	16980	50	1	34936682	8088	-26.64	0.47	12	0.05	-869.00	49255.00	30000	20230206	-22.83	20000	20231024	15.75	30000	-22.83	20230206	20000	15.75	20231024	30000	-22.83	20230206	20000	15.75	20231024	0.84	N	181710	500	187 억		4502247	N	N	189	N	00	N
146	20231106	160756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	600	2	2.68	1255323000	54978	124.32	22650	23050	22550	29050	15650	22350	22832.57	12.86	0	5490	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	8018	-26.41	0.47	12	0.16	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억		4491880	N	N	189	N	00	N
147	20231106	150801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	550	2	2.46	1218216200	53360	120.66	22650	23050	22550	29050	15650	22350	22830.14	12.86	0	4809	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	8001	-26.35	0.46	12	0.15	-869.00	49255.00	30000	20230206	-23.67	20000	20231024	14.50	30000	-23.67	20230206	20000	14.50	20231024	30000	-23.67	20230206	20000	14.50	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
148	20231106	140757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	500	2	2.24	934147450	40967	92.64	22650	23050	22550	29050	15650	22350	22802.44	12.86	0	-1824	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	7983	-26.29	0.46	12	0.12	-869.00	49255.00	30000	20230206	-23.83	20000	20231024	14.25	30000	-23.83	20230206	20000	14.25	20231024	30000	-23.83	20230206	20000	14.25	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
149	20231106	130805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	600	2	2.68	772788100	33907	76.67	22650	23050	22550	29050	15650	22350	22791.40	12.86	0	-3181	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	8018	-26.41	0.47	12	0.10	-869.00	49255.00	30000	20230206	-23.50	20000	20231024	14.75	30000	-23.50	20230206	20000	14.75	20231024	30000	-23.50	20230206	20000	14.75	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
150	20231106	120802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	400	2	1.79	618777750	27172	61.44	22650	23050	22550	29050	15650	22350	22772.62	12.86	0	-5177	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	7948	-26.18	0.46	12	0.08	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
151	20231106	110800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	400	2	1.79	561060350	24634	55.70	22650	23050	22550	29050	15650	22350	22775.85	12.86	0	-5319	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	7948	-26.18	0.46	12	0.07	-869.00	49255.00	30000	20230206	-24.17	20000	20231024	13.75	30000	-24.17	20230206	20000	13.75	20231024	30000	-24.17	20230206	20000	13.75	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
152	20231106	100738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	350	2	1.57	469740700	20600	46.58	22650	23050	22600	29050	15650	22350	22802.95	12.86	0	-5883	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	7931	-26.12	0.46	12	0.06	-869.00	49255.00	30000	20230206	-24.33	20000	20231024	13.50	30000	-24.33	20230206	20000	13.50	20231024	30000	-24.33	20230206	20000	13.50	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
153	20231106	090801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	300	2	1.34	108734350	4794	10.84	22650	22850	22600	29050	15650	22350	22681.34	12.86	0	-928	22983	22666	22233	21916	21483	22825	22075	188	6700	500	16530	50	1	34936682	7913	-26.06	0.46	12	0.01	-869.00	49255.00	30000	20230206	-24.50	20000	20231024	13.25	30000	-24.50	20230206	20000	13.25	20231024	30000	-24.50	20230206	20000	13.25	20231024	0.84	N	181710	500	187 억		4491880	N	N	190	N	00	N
154	20231103	160752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	600	2	2.76	983466100	44158	62.33	21850	22550	21800	28250	15250	21750	22271.30	12.82	0	10188	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7808	-25.72	0.45	12	0.13	-869.00	49255.00	30000	20230206	-25.50	20000	20231024	11.75	30000	-25.50	20230206	20000	11.75	20231024	30000	-25.50	20230206	20000	11.75	20231024	0.85	N	181710	500	187 억		4478461	N	N	190	N	00	N
155	20231103	150749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	750	2	3.45	920831050	41357	58.38	21850	22550	21800	28250	15250	21750	22265.42	12.82	0	9275	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7861	-25.89	0.46	12	0.12	-869.00	49255.00	30000	20230206	-25.00	20000	20231024	12.50	30000	-25.00	20230206	20000	12.50	20231024	30000	-25.00	20230206	20000	12.50	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
156	20231103	140747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	750	2	3.45	774204750	34847	49.19	21850	22500	21800	28250	15250	21750	22217.26	12.82	0	9240	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7861	-25.89	0.46	12	0.10	-869.00	49255.00	30000	20230206	-25.00	20000	20231024	12.50	30000	-25.00	20230206	20000	12.50	20231024	30000	-25.00	20230206	20000	12.50	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
157	20231103	130749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	633915150	28585	40.35	21850	22350	21800	28250	15250	21750	22176.50	12.82	0	7365	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7773	-25.60	0.45	12	0.08	-869.00	49255.00	30000	20230206	-25.83	20000	20231024	11.25	30000	-25.83	20230206	20000	11.25	20231024	30000	-25.83	20230206	20000	11.25	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
158	20231103	120747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	555012000	25045	35.35	21850	22350	21800	28250	15250	21750	22160.59	12.82	0	7175	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7773	-25.60	0.45	12	0.07	-869.00	49255.00	30000	20230206	-25.83	20000	20231024	11.25	30000	-25.83	20230206	20000	11.25	20231024	30000	-25.83	20230206	20000	11.25	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
159	20231103	110755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	469738850	21195	29.92	21850	22350	21800	28250	15250	21750	22162.72	12.82	0	6181	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.06	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
160	20231103	100739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	372226850	16807	23.72	21850	22350	21800	28250	15250	21750	22147.13	12.82	0	6070	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.05	-869.00	49255.00	30000	20230206	-26.00	20000	20231024	11.00	30000	-26.00	20230206	20000	11.00	20231024	30000	-26.00	20230206	20000	11.00	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
161	20231103	090743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	150	2	0.69	9357050	428	0.60	21850	22050	21800	28250	15250	21750	21862.27	12.82	0	-202	22583	22166	21883	21466	21183	22025	21325	188	6500	500	16090	50	1	34936682	7651	-25.20	0.44	12	0.00	-869.00	49255.00	30000	20230206	-27.00	20000	20231024	9.50	30000	-27.00	20230206	20000	9.50	20231024	30000	-27.00	20230206	20000	9.50	20231024	0.85	N	181710	500	187 억		4478461	N	N	56	N	00	N
162	20231102	160744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	100	2	0.46	1552730600	70843	239.77	21900	22300	21600	28100	15200	21650	21917.92	12.81	0	-1197	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7599	-25.03	0.44	12	0.20	-869.00	49255.00	30000	20230206	-27.50	20000	20231024	8.75	30000	-27.50	20230206	20000	8.75	20231024	30000	-27.50	20230206	20000	8.75	20231024	0.85	N	181710	500	187 억		4475773	N	N	56	N	00	N
163	20231102	150751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	100	2	0.46	1516730250	69189	234.17	21900	22300	21600	28100	15200	21650	21921.55	12.81	0	-536	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7599	-25.03	0.44	12	0.20	-869.00	49255.00	30000	20230206	-27.50	20000	20231024	8.75	30000	-27.50	20230206	20000	8.75	20231024	30000	-27.50	20230206	20000	8.75	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
164	20231102	140738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	200	2	0.92	938150700	42532	143.95	21900	22300	21700	28100	15200	21650	22057.53	12.81	0	-9783	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7634	-25.14	0.44	12	0.12	-869.00	49255.00	30000	20230206	-27.17	20000	20231024	9.25	30000	-27.17	20230206	20000	9.25	20231024	30000	-27.17	20230206	20000	9.25	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
165	20231102	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	300	2	1.39	846995650	38366	129.85	21900	22300	21700	28100	15200	21650	22076.73	12.81	0	-6670	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7669	-25.26	0.45	12	0.11	-869.00	49255.00	30000	20230206	-26.83	20000	20231024	9.75	30000	-26.83	20230206	20000	9.75	20231024	30000	-26.83	20230206	20000	9.75	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
166	20231102	120741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	500	2	2.31	565010350	25498	86.30	21900	22300	21700	28100	15200	21650	22159.01	12.81	0	-4578	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7738	-25.49	0.45	12	0.07	-869.00	49255.00	30000	20230206	-26.17	20000	20231024	10.75	30000	-26.17	20230206	20000	10.75	20231024	30000	-26.17	20230206	20000	10.75	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
167	20231102	110739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	650	2	3.00	474249250	21408	72.46	21900	22300	21700	28100	15200	21650	22152.90	12.81	0	-2413	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7791	-25.66	0.45	12	0.06	-869.00	49255.00	30000	20230206	-25.67	20000	20231024	11.50	30000	-25.67	20230206	20000	11.50	20231024	30000	-25.67	20230206	20000	11.50	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
168	20231102	100741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	500	2	2.31	323602900	14629	49.51	21900	22250	21700	28100	15200	21650	22120.64	12.81	0	-676	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7738	-25.49	0.45	12	0.04	-869.00	49255.00	30000	20230206	-26.17	20000	20231024	10.75	30000	-26.17	20230206	20000	10.75	20231024	30000	-26.17	20230206	20000	10.75	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
169	20231102	090745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	400	2	1.85	47838300	2173	7.35	21900	22200	21700	28100	15200	21650	22014.86	12.81	0	1006	21983	21816	21533	21366	21083	21900	21450	188	6450	500	16020	50	1	34936682	7704	-25.37	0.45	12	0.01	-869.00	49255.00	30000	20230206	-26.50	20000	20231024	10.25	30000	-26.50	20230206	20000	10.25	20231024	30000	-26.50	20230206	20000	10.25	20231024	0.85	N	181710	500	187 억		4475773	N	N	0	N	00	N
170	20231101	160738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	300	2	1.41	635266600	29496	66.42	21550	21700	21250	27750	14950	21350	21537.29	12.82	0	-3839	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7564	-24.91	0.44	12	0.08	-869.00	49255.00	30000	20230206	-27.83	20000	20231024	8.25	30000	-27.83	20230206	20000	8.25	20231024	30000	-27.83	20230206	20000	8.25	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
171	20231101	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	300	2	1.41	570692500	26513	59.70	21550	21700	21250	27750	14950	21350	21525.01	12.82	0	-3312	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7564	-24.91	0.44	12	0.08	-869.00	49255.00	30000	20230206	-27.83	20000	20231024	8.25	30000	-27.83	20230206	20000	8.25	20231024	30000	-27.83	20230206	20000	8.25	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
172	20231101	140732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	250	2	1.17	315507300	14732	33.17	21550	21600	21250	27750	14950	21350	21416.46	12.82	0	-235	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7546	-24.86	0.44	12	0.04	-869.00	49255.00	30000	20230206	-28.00	20000	20231024	8.00	30000	-28.00	20230206	20000	8.00	20231024	30000	-28.00	20230206	20000	8.00	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
173	20231101	130738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	189805800	8865	19.96	21550	21600	21250	27750	14950	21350	21410.69	12.82	0	-1575	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7459	-24.57	0.43	12	0.03	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
174	20231101	120754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	172001800	8032	18.09	21550	21600	21250	27750	14950	21350	21414.57	12.82	0	-1343	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7459	-24.57	0.43	12	0.02	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
175	20231101	110800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	150260900	7012	15.79	21550	21600	21250	27750	14950	21350	21429.11	12.82	0	-1175	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7442	-24.51	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
176	20231101	100750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	134616550	6279	14.14	21550	21600	21350	27750	14950	21350	21439.17	12.82	0	-808	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7459	-24.57	0.43	12	0.02	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N
177	20231101	090750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	34962850	1636	3.68	21550	21550	21350	27750	14950	21350	21370.94	12.82	0	-1103	22150	21750	21350	20950	20550	21550	20750	188	6400	500	15790	50	1	34936682	7459	-24.57	0.43	12	0.00	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.86	N	181710	500	187 억		4477780	N	N	12	N	00	N