KissMeData/130660/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	160859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	20	2	0.28	510969550	70795	91.14	7220	7280	7190	9430	5090	7260	7217.56	1.69	0	-11637	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2373	14.59	2.47	12	0.22	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.23	N	130660	500	163 억		551728	N	N	14	N	00	N
3	20231130	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7240	-20	5	-0.28	478146280	66280	85.33	7220	7260	7190	9430	5090	7260	7214.04	1.69	0	-11419	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2360	14.51	2.46	12	0.20	499.00	2947.00	9940	20230803	-27.16	6810	20231101	6.31	9940	-27.16	20230803	6810	6.31	20231101	9940	-27.16	20230803	6810	6.31	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
4	20231130	140855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7210	-50	5	-0.69	372678040	51687	66.54	7220	7240	7190	9430	5090	7260	7210.29	1.69	0	-9561	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2350	14.45	2.45	12	0.16	499.00	2947.00	9940	20230803	-27.46	6810	20231101	5.87	9940	-27.46	20230803	6810	5.87	20231101	9940	-27.46	20230803	6810	5.87	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
5	20231130	130853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	-60	5	-0.83	302829070	41984	54.05	7220	7240	7190	9430	5090	7260	7212.96	1.69	0	-7377	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2347	14.43	2.44	12	0.13	499.00	2947.00	9940	20230803	-27.57	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	9940	-27.57	20230803	6810	5.73	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
6	20231130	120905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	-60	5	-0.83	280773800	38921	50.11	7220	7240	7200	9430	5090	7260	7213.94	1.69	0	-7030	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2347	14.43	2.44	12	0.12	499.00	2947.00	9940	20230803	-27.57	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	9940	-27.57	20230803	6810	5.73	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
7	20231130	110902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7220	-40	5	-0.55	225005410	31184	40.15	7220	7240	7200	9430	5090	7260	7215.41	1.69	0	-3346	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2354	14.47	2.45	12	0.10	499.00	2947.00	9940	20230803	-27.36	6810	20231101	6.02	9940	-27.36	20230803	6810	6.02	20231101	9940	-27.36	20230803	6810	6.02	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
8	20231130	100855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7220	-40	5	-0.55	186847220	25897	33.34	7220	7240	7200	9430	5090	7260	7215.01	1.69	0	-3413	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2354	14.47	2.45	12	0.08	499.00	2947.00	9940	20230803	-27.36	6810	20231101	6.02	9940	-27.36	20230803	6810	6.02	20231101	9940	-27.36	20230803	6810	6.02	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
9	20231130	090856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	-30	5	-0.41	78112480	10826	13.94	7220	7240	7200	9430	5090	7260	7215.27	1.69	0	-1773	7433	7346	7303	7216	7173	7325	7195	163	2170	500	5220	10	1	32600000	2357	14.49	2.45	12	0.03	499.00	2947.00	9940	20230803	-27.26	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	9940	-27.26	20230803	6810	6.17	20231101	3.23	N	130660	500	163 억		551728	N	N	109	N	00	N
10	20231129	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7260	-70	5	-0.95	513821040	70415	98.95	7390	7390	7260	9520	5140	7330	7297.26	1.78	0	-27386	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2367	14.55	2.46	12	0.22	499.00	2947.00	9940	20230803	-26.96	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	9940	-26.96	20230803	6810	6.61	20231101	3.25	N	130660	500	163 억		579115	N	N	109	N	00	N
11	20231129	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7270	-60	5	-0.82	482364830	66083	92.87	7390	7390	7260	9520	5140	7330	7299.38	1.78	0	-26881	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2370	14.57	2.47	12	0.20	499.00	2947.00	9940	20230803	-26.86	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	9940	-26.86	20230803	6810	6.75	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
12	20231129	140854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	-30	5	-0.41	340669830	46624	65.52	7390	7390	7280	9520	5140	7330	7306.75	1.78	0	-15248	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2380	14.63	2.48	12	0.14	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
13	20231129	130854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	-20	5	-0.27	271777610	37193	52.27	7390	7390	7280	9520	5140	7330	7307.22	1.78	0	-9054	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2383	14.65	2.48	12	0.11	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
14	20231129	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	10	2	0.14	222055810	30396	42.72	7390	7390	7280	9520	5140	7330	7305.43	1.78	0	-8914	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.09	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
15	20231129	110856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	-30	5	-0.41	192551950	26364	37.05	7390	7390	7280	9520	5140	7330	7303.59	1.78	0	-8765	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2380	14.63	2.48	12	0.08	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
16	20231129	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	-30	5	-0.41	129253520	17694	24.87	7390	7390	7280	9520	5140	7330	7304.94	1.78	0	-7830	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2380	14.63	2.48	12	0.05	499.00	2947.00	9940	20230803	-26.56	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
17	20231129	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	0	3	0.00	9311100	1267	1.78	7390	7390	7330	9520	5140	7330	7348.93	1.78	0	-138	7483	7406	7343	7266	7203	7445	7305	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.00	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.25	N	130660	500	163 억		579115	N	N	0	N	00	N
18	20231128	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	10	2	0.14	523333500	71126	107.30	7320	7420	7280	9510	5130	7320	7357.84	1.80	0	-7256	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2390	14.69	2.49	12	0.22	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
19	20231128	150755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	20	2	0.27	502081580	68230	102.93	7320	7420	7280	9510	5130	7320	7358.66	1.80	0	-7562	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.21	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
20	20231128	140851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	40	2	0.55	483982280	65767	99.21	7320	7420	7280	9510	5130	7320	7359.04	1.80	0	-7049	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.20	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
21	20231128	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	60	2	0.82	358292550	48761	73.56	7320	7420	7280	9510	5130	7320	7347.93	1.80	0	-6801	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.15	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
22	20231128	120850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	40	2	0.55	220021450	29968	45.21	7320	7420	7280	9510	5130	7320	7341.88	1.80	0	-5755	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.09	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
23	20231128	110850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	40	2	0.55	203602590	27727	41.83	7320	7420	7280	9510	5130	7320	7343.12	1.80	0	-5488	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.09	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
24	20231128	100847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	-40	5	-0.55	173677650	23642	35.67	7320	7420	7280	9510	5130	7320	7346.15	1.80	0	-5343	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2373	14.59	2.47	12	0.07	499.00	2947.00	9940	20230803	-26.76	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	9940	-26.76	20230803	6810	6.90	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
25	20231128	090847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	60	2	0.82	26409120	3596	5.42	7320	7390	7320	9510	5130	7320	7344.03	1.80	0	-567	7500	7410	7350	7260	7200	7455	7305	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.01	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.22	N	130660	500	163 억		585807	N	N	23	N	00	N
26	20231127	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	-30	5	-0.41	478587300	65073	53.50	7310	7440	7290	9550	5150	7350	7354.62	1.79	0	2394	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2386	14.67	2.48	12	0.20	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.21	N	130660	500	163 억		584943	N	N	23	N	00	N
27	20231127	150847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	-40	5	-0.54	471720590	64136	52.73	7310	7440	7290	9550	5150	7350	7355.00	1.79	0	2862	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2383	14.65	2.48	12	0.20	499.00	2947.00	9940	20230803	-26.46	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	9940	-26.46	20230803	6810	7.34	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
28	20231127	140852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-20	5	-0.27	403604930	54824	45.07	7310	7440	7290	9550	5150	7350	7361.83	1.79	0	4165	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2390	14.69	2.49	12	0.17	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
29	20231127	130850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	0	3	0.00	384398960	52204	42.92	7310	7440	7290	9550	5150	7350	7363.40	1.79	0	3925	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2396	14.73	2.49	12	0.16	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
30	20231127	120852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7390	40	2	0.54	356589260	48428	39.82	7310	7440	7290	9550	5150	7350	7363.29	1.79	0	3919	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2409	14.81	2.51	12	0.15	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
31	20231127	110838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7390	40	2	0.54	234727250	31923	26.25	7310	7440	7290	9550	5150	7350	7352.92	1.79	0	2635	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2409	14.81	2.51	12	0.10	499.00	2947.00	9940	20230803	-25.65	6810	20231101	8.52	9940	-25.65	20230803	6810	8.52	20231101	9940	-25.65	20230803	6810	8.52	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
32	20231127	100837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	-10	5	-0.14	142740260	19460	16.00	7310	7380	7290	9550	5150	7350	7335.06	1.79	0	724	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2393	14.71	2.49	12	0.06	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
33	20231127	090841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	0	3	0.00	14239320	1947	1.60	7310	7360	7310	9550	5150	7350	7313.47	1.79	0	624	7610	7480	7400	7270	7190	7440	7230	163	2200	500	5290	10	1	32600000	2396	14.73	2.49	12	0.01	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.21	N	130660	500	163 억		584943	N	N	0	N	00	N
34	20231124	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	-10	5	-0.14	896999270	120898	143.78	7400	7530	7320	9560	5160	7360	7419.50	1.76	0	12571	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2396	14.73	2.49	12	0.37	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
35	20231124	150842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	0	3	0.00	855781700	115294	137.11	7400	7530	7320	9560	5160	7360	7422.60	1.76	0	12646	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2399	14.75	2.50	12	0.35	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
36	20231124	140842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	-20	5	-0.27	789479810	106261	126.37	7400	7530	7330	9560	5160	7360	7429.63	1.76	0	12200	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2393	14.71	2.49	12	0.33	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
37	20231124	130838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7410	50	2	0.68	658653650	88485	105.23	7400	7530	7330	9560	5160	7360	7443.68	1.76	0	14460	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2416	14.85	2.51	12	0.27	499.00	2947.00	9940	20230803	-25.45	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	9940	-25.45	20230803	6810	8.81	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
38	20231124	120844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7400	40	2	0.54	628620970	84425	100.40	7400	7530	7330	9560	5160	7360	7445.91	1.76	0	16136	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2412	14.83	2.51	12	0.26	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
39	20231124	110840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	20	2	0.27	611104940	82057	97.59	7400	7530	7330	9560	5160	7360	7447.32	1.76	0	16223	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2406	14.79	2.50	12	0.25	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
40	20231124	100839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7430	70	2	0.95	510930710	68533	81.50	7400	7530	7330	9560	5160	7360	7455.25	1.76	0	15716	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2422	14.89	2.52	12	0.21	499.00	2947.00	9940	20230803	-25.25	6810	20231101	9.10	9940	-25.25	20230803	6810	9.10	20231101	9940	-25.25	20230803	6810	9.10	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
41	20231124	090836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-30	5	-0.41	47218340	6420	7.63	7400	7400	7330	9560	5160	7360	7354.88	1.76	0	658	7446	7402	7366	7322	7286	7425	7345	163	2200	500	5290	10	1	32600000	2390	14.69	2.49	12	0.02	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.22	N	130660	500	163 억		573050	N	N	27	N	00	N
42	20231123	160827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	30	2	0.41	616520850	83712	176.18	7350	7410	7330	9520	5140	7330	7364.83	1.70	0	19677	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.26	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.24	N	130660	500	163 억		552756	N	N	27	N	00	N
43	20231123	150855	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	10	2	0.14	593782270	80620	169.67	7350	7410	7330	9520	5140	7330	7365.20	1.70	0	20120	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.25	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
44	20231123	140852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	10	2	0.14	541464540	73495	154.67	7350	7410	7330	9520	5140	7330	7367.37	1.70	0	21094	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2393	14.71	2.49	12	0.23	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
45	20231123	130853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	20	2	0.27	498430740	67640	142.35	7350	7410	7330	9520	5140	7330	7368.88	1.70	0	20231	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.21	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
46	20231123	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	20	2	0.27	439207640	59581	125.39	7350	7410	7330	9520	5140	7330	7371.61	1.70	0	20053	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2396	14.73	2.49	12	0.18	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
47	20231123	110900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	30	2	0.41	379548480	51478	108.34	7350	7410	7330	9520	5140	7330	7373.02	1.70	0	19360	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.16	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
48	20231123	100842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	50	2	0.68	297876600	40402	85.03	7350	7410	7330	9520	5140	7330	7372.82	1.70	0	16536	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.12	499.00	2947.00	9940	20230803	-25.75	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
49	20231123	090839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7400	70	2	0.95	63707170	8645	18.19	7350	7400	7330	9520	5140	7330	7369.25	1.70	0	2307	7436	7382	7346	7292	7256	7365	7275	163	2190	500	5270	10	1	32600000	2412	14.83	2.51	12	0.03	499.00	2947.00	9940	20230803	-25.55	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	9940	-25.55	20230803	6810	8.66	20231101	3.24	N	130660	500	163 억		552756	N	N	81	N	00	N
50	20231122	160808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-10	5	-0.14	346805860	47188	49.27	7360	7400	7310	9540	5140	7340	7349.45	1.71	0	-4141	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2390	14.69	2.49	12	0.14	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.25	N	130660	500	163 억		557351	N	N	81	N	00	N
51	20231122	150823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-10	5	-0.14	340432490	46319	48.37	7360	7400	7310	9540	5140	7340	7349.74	1.71	0	-4324	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2390	14.69	2.49	12	0.14	499.00	2947.00	9940	20230803	-26.26	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
52	20231122	140816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	20	2	0.27	312823180	42559	44.44	7360	7400	7310	9540	5140	7340	7350.34	1.71	0	-3866	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2399	14.75	2.50	12	0.13	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
53	20231122	130845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	10	2	0.14	278029400	37830	39.50	7360	7400	7310	9540	5140	7340	7349.44	1.71	0	-4124	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2396	14.73	2.49	12	0.12	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
54	20231122	120849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	10	2	0.14	262384550	35700	37.28	7360	7400	7310	9540	5140	7340	7349.71	1.71	0	-3893	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2396	14.73	2.49	12	0.11	499.00	2947.00	9940	20230803	-26.06	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
55	20231122	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	-20	5	-0.27	227371740	30924	32.29	7360	7400	7310	9540	5140	7340	7352.60	1.71	0	-3507	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2386	14.67	2.48	12	0.09	499.00	2947.00	9940	20230803	-26.36	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
56	20231122	100859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	0	3	0.00	187420540	25471	26.60	7360	7400	7310	9540	5140	7340	7358.19	1.71	0	-2564	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2393	14.71	2.49	12	0.08	499.00	2947.00	9940	20230803	-26.16	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
57	20231122	090815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	20	2	0.27	42704220	5787	6.04	7360	7400	7330	9540	5140	7340	7379.34	1.71	0	-673	7440	7390	7330	7280	7220	7415	7305	163	2200	500	5280	10	1	32600000	2399	14.75	2.50	12	0.02	499.00	2947.00	9940	20230803	-25.96	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.25	N	130660	500	163 억		557351	N	N	516	N	00	N
58	20231121	160820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	0	3	0.00	697302100	95130	278.54	7320	7380	7270	9540	5140	7340	7329.99	1.64	0	25467	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2393	14.71	2.49	12	0.29	499.00	2947.00	10050	20221117	-26.97	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.28	N	130660	500	163 억		534273	N	N	516	N	00	N
59	20231121	150820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	0	3	0.00	680392750	92828	271.80	7320	7380	7270	9540	5140	7340	7329.61	1.64	0	24900	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2393	14.71	2.49	12	0.28	499.00	2947.00	10050	20221117	-26.97	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
60	20231121	140810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-10	5	-0.14	588255360	80277	235.05	7320	7380	7270	9540	5140	7340	7327.82	1.64	0	26142	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2390	14.69	2.49	12	0.25	499.00	2947.00	10050	20221117	-27.06	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
61	20231121	130805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	10	2	0.14	559469910	76358	223.58	7320	7380	7270	9540	5140	7340	7326.93	1.64	0	25230	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2396	14.73	2.49	12	0.23	499.00	2947.00	10050	20221117	-26.87	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
62	20231121	120804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	20	2	0.27	515905280	70430	206.22	7320	7380	7270	9540	5140	7340	7325.08	1.64	0	23839	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2399	14.75	2.50	12	0.22	499.00	2947.00	10050	20221117	-26.77	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
63	20231121	110800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	10	2	0.14	498757550	68098	199.39	7320	7380	7270	9540	5140	7340	7324.11	1.64	0	22443	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2396	14.73	2.49	12	0.21	499.00	2947.00	10050	20221117	-26.87	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
64	20231121	100741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	-20	5	-0.27	452133360	61756	180.82	7320	7380	7270	9540	5140	7340	7321.29	1.64	0	20562	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2386	14.67	2.48	12	0.19	499.00	2947.00	10050	20221117	-27.16	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	9940	-26.36	20230803	6810	7.49	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
65	20231121	090753	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7290	-50	5	-0.68	269771760	36903	108.05	7320	7380	7270	9540	5140	7340	7310.29	1.64	0	7412	7466	7402	7326	7262	7186	7435	7295	163	2200	500	5280	10	1	32600000	2377	14.61	2.47	12	0.11	499.00	2947.00	10050	20221117	-27.46	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	9940	-26.66	20230803	6810	7.05	20231101	3.28	N	130660	500	163 억		534273	N	N	22	N	00	N
66	20231120	160757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	40	2	0.55	249823840	34025	51.52	7270	7390	7250	9490	5110	7300	7342.36	1.63	0	1070	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.10	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	9940	-26.16	20230803	6810	7.78	20231101	3.27	N	130660	500	163 억		532409	N	N	22	N	00	N
67	20231120	150805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	60	2	0.82	234891630	31993	48.45	7270	7390	7250	9490	5110	7300	7341.97	1.63	0	1249	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2399	14.75	2.50	12	0.10	499.00	2947.00	10350	20221116	-28.89	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
68	20231120	140803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	50	2	0.68	199979760	27242	41.25	7270	7390	7250	9490	5110	7300	7340.86	1.63	0	547	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2396	14.73	2.49	12	0.08	499.00	2947.00	10350	20221116	-28.99	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
69	20231120	130758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	50	2	0.68	170185240	23181	35.10	7270	7390	7250	9490	5110	7300	7341.58	1.63	0	-212	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2396	14.73	2.49	12	0.07	499.00	2947.00	10350	20221116	-28.99	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	9940	-26.06	20230803	6810	7.93	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
70	20231120	120800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	30	2	0.41	143111470	19489	29.51	7270	7390	7250	9490	5110	7300	7343.19	1.63	0	-663	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2390	14.69	2.49	12	0.06	499.00	2947.00	10350	20221116	-29.18	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	9940	-26.26	20230803	6810	7.64	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
71	20231120	110759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	60	2	0.82	122215920	16643	25.20	7270	7390	7250	9490	5110	7300	7343.38	1.63	0	-1074	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2399	14.75	2.50	12	0.05	499.00	2947.00	10350	20221116	-28.89	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	9940	-25.96	20230803	6810	8.08	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
72	20231120	100755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	80	2	1.10	74039470	10095	15.29	7270	7390	7250	9490	5110	7300	7334.27	1.63	0	1530	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2406	14.79	2.50	12	0.03	499.00	2947.00	10350	20221116	-28.70	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	9940	-25.75	20230803	6810	8.37	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
73	20231120	090804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	0	3	0.00	8789330	1211	1.83	7270	7300	7250	9490	5110	7300	7257.91	1.63	0	-263	7466	7382	7306	7222	7146	7345	7185	163	2190	500	5250	10	1	32600000	2380	14.63	2.48	12	0.00	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	9940	-26.56	20230803	6810	7.20	20231101	3.27	N	130660	500	163 억		532409	N	N	50	N	00	N
74	20231117	160819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	-80	5	-1.08	482040080	65956	63.48	7380	7390	7230	9590	5170	7380	7308.68	1.66	0	-8333	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2380	14.63	2.48	12	0.20	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10050	-27.36	20221117	6810	7.20	20231101	3.28	N	130660	500	163 억		540415	N	N	50	N	00	N
75	20231117	150824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7250	-130	5	-1.76	423119860	57845	55.68	7380	7390	7230	9590	5170	7380	7314.72	1.66	0	-7987	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2364	14.53	2.46	12	0.18	499.00	2947.00	10350	20221116	-29.95	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	10050	-27.86	20221117	6810	6.46	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
76	20231117	140820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	331054890	45159	43.47	7380	7390	7260	9590	5170	7380	7330.87	1.66	0	-3405	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2373	14.59	2.47	12	0.14	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10050	-27.56	20221117	6810	6.90	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
77	20231117	130819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	-100	5	-1.36	308340420	42036	40.46	7380	7390	7270	9590	5170	7380	7335.15	1.66	0	-2813	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2373	14.59	2.47	12	0.13	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10050	-27.56	20221117	6810	6.90	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
78	20231117	120820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	-50	5	-0.68	223671500	30427	29.29	7380	7390	7300	9590	5170	7380	7351.09	1.66	0	-3732	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2390	14.69	2.49	12	0.09	499.00	2947.00	10350	20221116	-29.18	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	10050	-27.06	20221117	6810	7.64	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
79	20231117	110823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	-70	5	-0.95	212237870	28866	27.78	7380	7390	7310	9590	5170	7380	7352.52	1.66	0	-4031	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2383	14.65	2.48	12	0.09	499.00	2947.00	10350	20221116	-29.37	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	10050	-27.26	20221117	6810	7.34	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
80	20231117	100820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	0	3	0.00	144643120	19662	18.92	7380	7390	7320	9590	5170	7380	7356.48	1.66	0	-3683	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2406	14.79	2.50	12	0.06	499.00	2947.00	10350	20221116	-28.70	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	10050	-26.57	20221117	6810	8.37	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
81	20231117	090822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	-40	5	-0.54	20101200	2735	2.63	7380	7380	7340	9590	5170	7380	7349.62	1.66	0	-963	7533	7456	7373	7296	7213	7415	7255	163	2210	500	5310	10	1	32600000	2393	14.71	2.49	12	0.01	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	10050	-26.97	20221117	6810	7.78	20231101	3.28	N	130660	500	163 억		540415	N	N	0	N	00	N
82	20231116	160820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	60	2	0.82	710152150	96386	66.81	7400	7450	7290	9490	5110	7300	7367.79	1.64	0	5180	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2399	14.75	2.50	12	0.30	499.00	2947.00	10350	20221116	-28.89	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	10350	-28.89	20221116	6810	8.08	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
83	20231116	150815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7350	50	2	0.68	658547580	89375	61.95	7400	7450	7290	9490	5110	7300	7368.36	1.64	0	3969	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2396	14.73	2.49	12	0.27	499.00	2947.00	10350	20221116	-28.99	6810	20231101	7.93	9940	-26.06	20230803	6810	7.93	20231101	10350	-28.99	20221116	6810	7.93	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
84	20231116	140754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	40	2	0.55	553074430	75031	52.01	7400	7450	7290	9490	5110	7300	7371.28	1.64	0	2060	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.23	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	10350	-29.08	20221116	6810	7.78	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
85	20231116	130815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	40	2	0.55	497518660	67466	46.76	7400	7450	7290	9490	5110	7300	7374.36	1.64	0	-457	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.21	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	10350	-29.08	20221116	6810	7.78	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
86	20231116	120818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	40	2	0.55	449700570	60955	42.25	7400	7450	7290	9490	5110	7300	7377.58	1.64	0	-1123	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2393	14.71	2.49	12	0.19	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	10350	-29.08	20221116	6810	7.78	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
87	20231116	110815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	20	2	0.27	421472340	57111	39.59	7400	7450	7290	9490	5110	7300	7379.88	1.64	0	-2843	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2386	14.67	2.48	12	0.18	499.00	2947.00	10350	20221116	-29.28	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	10350	-29.28	20221116	6810	7.49	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
88	20231116	100815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7410	110	2	1.51	180441080	24424	16.93	7400	7450	7320	9490	5110	7300	7387.86	1.64	0	5308	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2416	14.85	2.51	12	0.07	499.00	2947.00	10350	20221116	-28.41	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	10350	-28.41	20221116	6810	8.81	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
89	20231116	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	0	3	0.00	0	0	0.00	0	0	0	9490	5110	7300	0.00	1.64	0	0	7553	7426	7313	7186	7073	7490	7250	163	2190	500	5250	10	1	32600000	2380	14.63	2.48	12	0.00	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10350	-29.47	20221116	6810	7.20	20231101	3.27	N	130660	500	163 억		534653	N	N	0	N	00	N
90	20231115	160722	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	130	2	1.81	1043562750	142700	235.03	7220	7440	7200	9320	5020	7170	7312.98	1.57	0	21999	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2380	14.63	2.48	12	0.44	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10350	-29.47	20221116	6810	7.20	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
91	20231115	150829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	110	2	1.53	998657290	136543	224.89	7220	7440	7200	9320	5020	7170	7313.87	1.57	0	20330	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2373	14.59	2.47	12	0.42	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10350	-29.66	20221116	6810	6.90	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
92	20231115	140826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	110	2	1.53	962216290	131535	216.64	7220	7440	7200	9320	5020	7170	7315.29	1.57	0	18766	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2373	14.59	2.47	12	0.40	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10350	-29.66	20221116	6810	6.90	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
93	20231115	130828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7270	100	2	1.39	926099390	126579	208.48	7220	7440	7200	9320	5020	7170	7316.38	1.57	0	17803	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2370	14.57	2.47	12	0.39	499.00	2947.00	10350	20221116	-29.76	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	10350	-29.76	20221116	6810	6.75	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
94	20231115	120829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7290	120	2	1.67	862397660	117816	194.04	7220	7440	7200	9320	5020	7170	7319.87	1.57	0	16239	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2377	14.61	2.47	12	0.36	499.00	2947.00	10350	20221116	-29.57	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	10350	-29.57	20221116	6810	7.05	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
95	20231115	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	140	2	1.95	819897880	111978	184.43	7220	7440	7200	9320	5020	7170	7321.96	1.57	0	14902	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2383	14.65	2.48	12	0.34	499.00	2947.00	10350	20221116	-29.37	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	10350	-29.37	20221116	6810	7.34	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
96	20231115	100831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	140	2	1.95	763453710	104246	171.69	7220	7440	7200	9320	5020	7170	7323.58	1.57	0	14225	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2383	14.65	2.48	12	0.32	499.00	2947.00	10350	20221116	-29.37	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	10350	-29.37	20221116	6810	7.34	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
97	20231115	090822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7270	100	2	1.39	80773010	11177	18.41	7220	7270	7200	9320	5020	7170	7226.72	1.57	0	6199	7303	7236	7143	7076	6983	7270	7110	163	2150	500	5160	10	1	32600000	2370	14.57	2.47	12	0.03	499.00	2947.00	10350	20221116	-29.76	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	10350	-29.76	20221116	6810	6.75	20231101	3.29	N	130660	500	163 억		512449	N	N	26	N	00	N
98	20231114	160812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7170	120	2	1.70	420422200	58920	35.64	7120	7210	7050	9160	4940	7050	7135.46	1.54	0	10633	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2337	14.37	2.43	12	0.18	499.00	2947.00	10350	20221116	-30.72	6810	20231101	5.29	9940	-27.87	20230803	6810	5.29	20231101	10350	-30.72	20221116	6810	5.29	20231101	3.29	N	130660	500	163 억		501814	N	N	26	N	00	N
99	20231114	150815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7130	80	2	1.13	396360600	55560	33.60	7120	7210	7050	9160	4940	7050	7133.92	1.54	0	10331	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2324	14.29	2.42	12	0.17	499.00	2947.00	10350	20221116	-31.11	6810	20231101	4.70	9940	-28.27	20230803	6810	4.70	20231101	10350	-31.11	20221116	6810	4.70	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
100	20231114	140814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7150	100	2	1.42	287406700	40347	24.40	7120	7210	7050	9160	4940	7050	7123.37	1.54	0	8626	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2331	14.33	2.43	12	0.12	499.00	2947.00	10350	20221116	-30.92	6810	20231101	4.99	9940	-28.07	20230803	6810	4.99	20231101	10350	-30.92	20221116	6810	4.99	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
101	20231114	130816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7140	90	2	1.28	257586230	36176	21.88	7120	7210	7050	9160	4940	7050	7120.36	1.54	0	7777	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2328	14.31	2.42	12	0.11	499.00	2947.00	10350	20221116	-31.01	6810	20231101	4.85	9940	-28.17	20230803	6810	4.85	20231101	10350	-31.01	20221116	6810	4.85	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
102	20231114	120817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7110	60	2	0.85	234343660	32918	19.91	7120	7210	7050	9160	4940	7050	7119.01	1.54	0	6296	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2318	14.25	2.41	12	0.10	499.00	2947.00	10350	20221116	-31.30	6810	20231101	4.41	9940	-28.47	20230803	6810	4.41	20231101	10350	-31.30	20221116	6810	4.41	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
103	20231114	110826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7150	100	2	1.42	205700600	28905	17.48	7120	7210	7050	9160	4940	7050	7116.44	1.54	0	6291	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2331	14.33	2.43	12	0.09	499.00	2947.00	10350	20221116	-30.92	6810	20231101	4.99	9940	-28.07	20230803	6810	4.99	20231101	10350	-30.92	20221116	6810	4.99	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
104	20231114	100816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7130	80	2	1.13	134168030	18892	11.43	7120	7140	7050	9160	4940	7050	7101.84	1.54	0	3479	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2324	14.29	2.42	12	0.06	499.00	2947.00	10350	20221116	-31.11	6810	20231101	4.70	9940	-28.27	20230803	6810	4.70	20231101	10350	-31.11	20221116	6810	4.70	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
105	20231114	090808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7070	20	2	0.28	32877260	4639	2.81	7120	7120	7050	9160	4940	7050	7087.14	1.54	0	1357	7656	7352	7146	6842	6636	7505	6995	163	2110	500	5070	10	1	32600000	2305	14.17	2.40	12	0.01	499.00	2947.00	10350	20221116	-31.69	6810	20231101	3.82	9940	-28.87	20230803	6810	3.82	20231101	10350	-31.69	20221116	6810	3.82	20231101	3.29	N	130660	500	163 억		501814	N	N	47	N	00	N
106	20231113	160802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7050	70	2	1.00	1168672430	164356	113.65	7030	7450	6940	9070	4890	6980	7111.00	1.54	0	429	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2298	14.13	2.39	12	0.50	499.00	2947.00	10350	20221116	-31.88	6810	20231101	3.52	9940	-29.07	20230803	6810	3.52	20231101	10350	-31.88	20221116	6810	3.52	20231101	3.30	N	130660	500	163 억		500551	N	N	47	N	00	N
107	20231113	150800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7030	50	2	0.72	1109315620	155920	107.81	7030	7450	6940	9070	4890	6980	7114.65	1.54	0	-1490	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2292	14.09	2.39	12	0.48	499.00	2947.00	10350	20221116	-32.08	6810	20231101	3.23	9940	-29.28	20230803	6810	3.23	20231101	10350	-32.08	20221116	6810	3.23	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
108	20231113	140759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	250	2	3.58	712199040	99928	69.10	7030	7450	6940	9070	4890	6980	7127.12	1.54	0	-19892	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2357	14.49	2.45	12	0.31	499.00	2947.00	10350	20221116	-30.14	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	10350	-30.14	20221116	6810	6.17	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
109	20231113	130757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6980	0	3	0.00	282639600	40309	27.87	7030	7070	6940	9070	4890	6980	7011.82	1.54	0	-17397	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2275	13.99	2.37	12	0.12	499.00	2947.00	10350	20221116	-32.56	6810	20231101	2.50	9940	-29.78	20230803	6810	2.50	20231101	10350	-32.56	20221116	6810	2.50	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
110	20231113	120758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6970	-10	5	-0.14	258680750	36873	25.50	7030	7070	6950	9070	4890	6980	7015.45	1.54	0	-16388	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2272	13.97	2.37	12	0.11	499.00	2947.00	10350	20221116	-32.66	6810	20231101	2.35	9940	-29.88	20230803	6810	2.35	20231101	10350	-32.66	20221116	6810	2.35	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
111	20231113	110756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7000	20	2	0.29	176117740	25024	17.30	7030	7070	7000	9070	4890	6980	7037.95	1.54	0	-7594	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2282	14.03	2.38	12	0.08	499.00	2947.00	10350	20221116	-32.37	6810	20231101	2.79	9940	-29.58	20230803	6810	2.79	20231101	10350	-32.37	20221116	6810	2.79	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
112	20231113	100754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7040	60	2	0.86	112898950	16018	11.08	7030	7070	7000	9070	4890	6980	7048.26	1.54	0	-1543	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2295	14.11	2.39	12	0.05	499.00	2947.00	10350	20221116	-31.98	6810	20231101	3.38	9940	-29.18	20230803	6810	3.38	20231101	10350	-31.98	20221116	6810	3.38	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
113	20231113	090800	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7040	60	2	0.86	34776840	4942	3.42	7030	7050	7000	9070	4890	6980	7037.00	1.54	0	-952	7273	7126	7033	6886	6793	7080	6840	163	2090	500	5020	10	1	32600000	2295	14.11	2.39	12	0.02	499.00	2947.00	10350	20221116	-31.98	6810	20231101	3.38	9940	-29.18	20230803	6810	3.38	20231101	10350	-31.98	20221116	6810	3.38	20231101	3.30	N	130660	500	163 억		500551	N	N	230	N	00	N
114	20231110	160814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6980	-210	5	-2.92	1010035690	144224	205.56	7170	7180	6940	9340	5040	7190	7003.33	1.62	0	-28443	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2275	13.99	2.37	12	0.44	499.00	2947.00	10350	20221116	-32.56	6810	20231101	2.50	9940	-29.78	20230803	6810	2.50	20231101	10350	-32.56	20221116	6810	2.50	20231101	3.34	N	130660	500	163 억		529008	N	N	230	N	00	N
115	20231110	150813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6960	-230	5	-3.20	979499260	139846	199.32	7170	7180	6940	9340	5040	7190	7004.13	1.62	0	-27747	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2269	13.95	2.36	12	0.43	499.00	2947.00	10350	20221116	-32.75	6810	20231101	2.20	9940	-29.98	20230803	6810	2.20	20231101	10350	-32.75	20221116	6810	2.20	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
116	20231110	140804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7000	-190	5	-2.64	853578360	121798	173.60	7170	7180	6940	9340	5040	7190	7008.15	1.62	0	-23176	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2282	14.03	2.38	12	0.37	499.00	2947.00	10350	20221116	-32.37	6810	20231101	2.79	9940	-29.58	20230803	6810	2.79	20231101	10350	-32.37	20221116	6810	2.79	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
117	20231110	130804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6970	-220	5	-3.06	813886410	116109	165.49	7170	7180	6940	9340	5040	7190	7009.68	1.62	0	-22452	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2272	13.97	2.37	12	0.36	499.00	2947.00	10350	20221116	-32.66	6810	20231101	2.35	9940	-29.88	20230803	6810	2.35	20231101	10350	-32.66	20221116	6810	2.35	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
118	20231110	120808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7000	-190	5	-2.64	533178350	75757	107.98	7170	7180	6980	9340	5040	7190	7038.01	1.62	0	-18319	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2282	14.03	2.38	12	0.23	499.00	2947.00	10350	20221116	-32.37	6810	20231101	2.79	9940	-29.58	20230803	6810	2.79	20231101	10350	-32.37	20221116	6810	2.79	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
119	20231110	110757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7040	-150	5	-2.09	358811540	50849	72.48	7170	7180	7010	9340	5040	7190	7056.41	1.62	0	-17409	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2295	14.11	2.39	12	0.16	499.00	2947.00	10350	20221116	-31.98	6810	20231101	3.38	9940	-29.18	20230803	6810	3.38	20231101	10350	-31.98	20221116	6810	3.38	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
120	20231110	100804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7060	-130	5	-1.81	237962490	33688	48.02	7170	7180	7010	9340	5040	7190	7063.72	1.62	0	-19850	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2302	14.15	2.40	12	0.10	499.00	2947.00	10350	20221116	-31.79	6810	20231101	3.67	9940	-28.97	20230803	6810	3.67	20231101	10350	-31.79	20221116	6810	3.67	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
121	20231110	090751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7110	-80	5	-1.11	45602340	6395	9.11	7170	7180	7090	9340	5040	7190	7130.94	1.62	0	-4588	7356	7272	7216	7132	7076	7245	7105	163	2150	500	5170	10	1	32600000	2318	14.25	2.41	12	0.02	499.00	2947.00	10350	20221116	-31.30	6810	20231101	4.41	9940	-28.47	20230803	6810	4.41	20231101	10350	-31.30	20221116	6810	4.41	20231101	3.34	N	130660	500	163 억		529008	N	N	46	N	00	N
122	20231109	160746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	-90	5	-1.24	505848480	70153	59.54	7230	7300	7160	9460	5100	7280	7210.65	1.68	0	-16052	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2344	14.41	2.44	12	0.22	499.00	2947.00	10350	20221116	-30.53	6810	20231101	5.58	9940	-27.67	20230803	6810	5.58	20231101	10350	-30.53	20221116	6810	5.58	20231101	3.27	N	130660	500	163 억		548644	N	N	46	N	00	N
123	20231109	150744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	-90	5	-1.24	482582720	66917	56.79	7230	7300	7160	9460	5100	7280	7211.66	1.68	0	-15566	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2344	14.41	2.44	12	0.21	499.00	2947.00	10350	20221116	-30.53	6810	20231101	5.58	9940	-27.67	20230803	6810	5.58	20231101	10350	-30.53	20221116	6810	5.58	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
124	20231109	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	-80	5	-1.10	383918180	53196	45.15	7230	7300	7160	9460	5100	7280	7217.05	1.68	0	-13249	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2347	14.43	2.44	12	0.16	499.00	2947.00	10350	20221116	-30.43	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	10350	-30.43	20221116	6810	5.73	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
125	20231109	130745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7210	-70	5	-0.96	324662750	44979	38.17	7230	7300	7160	9460	5100	7280	7218.10	1.68	0	-14539	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2350	14.45	2.45	12	0.14	499.00	2947.00	10350	20221116	-30.34	6810	20231101	5.87	9940	-27.46	20230803	6810	5.87	20231101	10350	-30.34	20221116	6810	5.87	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
126	20231109	120748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	-50	5	-0.69	275734670	38200	32.42	7230	7300	7160	9460	5100	7280	7218.19	1.68	0	-10821	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2357	14.49	2.45	12	0.12	499.00	2947.00	10350	20221116	-30.14	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	10350	-30.14	20221116	6810	6.17	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
127	20231109	110745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	-50	5	-0.69	254964020	35326	29.98	7230	7300	7160	9460	5100	7280	7217.46	1.68	0	-10782	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2357	14.49	2.45	12	0.11	499.00	2947.00	10350	20221116	-30.14	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	10350	-30.14	20221116	6810	6.17	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
128	20231109	100740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7180	-100	5	-1.37	222237060	30780	26.12	7230	7300	7160	9460	5100	7280	7220.18	1.68	0	-9679	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2341	14.39	2.44	12	0.09	499.00	2947.00	10350	20221116	-30.63	6810	20231101	5.43	9940	-27.77	20230803	6810	5.43	20231101	10350	-30.63	20221116	6810	5.43	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
129	20231109	090747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7250	-30	5	-0.41	82391990	11360	9.64	7230	7300	7220	9460	5100	7280	7252.82	1.68	0	-6909	7480	7380	7310	7210	7140	7345	7175	163	2180	500	5240	10	1	32600000	2364	14.53	2.46	12	0.03	499.00	2947.00	10350	20221116	-29.95	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	10350	-29.95	20221116	6810	6.46	20231101	3.27	N	130660	500	163 억		548644	N	N	27	N	00	N
130	20231108	160737	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	80	2	1.11	860651190	117625	75.16	7300	7410	7240	9360	5040	7200	7316.99	1.66	0	8125	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2373	14.59	2.47	12	0.36	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10350	-29.66	20221116	6810	6.90	20231101	3.24	N	130660	500	163 억		542742	N	N	27	N	00	N
131	20231108	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7290	90	2	1.25	824830570	112700	72.01	7300	7410	7240	9360	5040	7200	7318.82	1.66	0	8213	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2377	14.61	2.47	12	0.35	499.00	2947.00	10350	20221116	-29.57	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	10350	-29.57	20221116	6810	7.05	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
132	20231108	140739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7340	140	2	1.94	590794330	80700	51.56	7300	7410	7250	9360	5040	7200	7320.87	1.66	0	10825	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2393	14.71	2.49	12	0.25	499.00	2947.00	10350	20221116	-29.08	6810	20231101	7.78	9940	-26.16	20230803	6810	7.78	20231101	10350	-29.08	20221116	6810	7.78	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
133	20231108	130736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	120	2	1.67	311253960	42659	27.26	7300	7340	7250	9360	5040	7200	7296.33	1.66	0	3159	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2386	14.67	2.48	12	0.13	499.00	2947.00	10350	20221116	-29.28	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	10350	-29.28	20221116	6810	7.49	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
134	20231108	120732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	100	2	1.39	249004820	34147	21.82	7300	7340	7250	9360	5040	7200	7292.14	1.66	0	540	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2380	14.63	2.48	12	0.10	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10350	-29.47	20221116	6810	7.20	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
135	20231108	110739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7250	50	2	0.69	212050910	29087	18.59	7300	7340	7250	9360	5040	7200	7290.23	1.66	0	1009	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2364	14.53	2.46	12	0.09	499.00	2947.00	10350	20221116	-29.95	6810	20231101	6.46	9940	-27.06	20230803	6810	6.46	20231101	10350	-29.95	20221116	6810	6.46	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
136	20231108	100739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	80	2	1.11	181974430	24949	15.94	7300	7340	7250	9360	5040	7200	7293.86	1.66	0	3579	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2373	14.59	2.47	12	0.08	499.00	2947.00	10350	20221116	-29.66	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10350	-29.66	20221116	6810	6.90	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
137	20231108	090735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	100	2	1.39	61586220	8441	5.39	7300	7310	7270	9360	5040	7200	7296.08	1.66	0	-1266	7466	7332	7246	7112	7026	7290	7070	163	2160	500	5180	10	1	32600000	2380	14.63	2.48	12	0.03	499.00	2947.00	10350	20221116	-29.47	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10350	-29.47	20221116	6810	7.20	20231101	3.24	N	130660	500	163 억		542742	N	N	64	N	00	N
138	20231107	160738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	-210	5	-2.83	1129321100	156152	106.56	7330	7380	7160	9630	5190	7410	7232.18	1.59	0	23436	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2347	14.43	2.44	12	0.48	499.00	2947.00	10400	20221103	-30.77	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	10350	-30.43	20221116	6810	5.73	20231101	3.23	N	130660	500	163 억		518029	N	N	64	N	00	N
139	20231107	150738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7170	-240	5	-3.24	1111203420	153637	104.84	7330	7380	7160	9630	5190	7410	7232.65	1.59	0	24798	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2337	14.37	2.43	12	0.47	499.00	2947.00	10400	20221103	-31.06	6810	20231101	5.29	9940	-27.87	20230803	6810	5.29	20231101	10350	-30.72	20221116	6810	5.29	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
140	20231107	140743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	-210	5	-2.83	928009880	128145	87.44	7330	7380	7160	9630	5190	7410	7241.86	1.59	0	18765	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2347	14.43	2.44	12	0.39	499.00	2947.00	10400	20221103	-30.77	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	10350	-30.43	20221116	6810	5.73	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
141	20231107	130740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	-220	5	-2.97	876805540	121020	82.58	7330	7380	7160	9630	5190	7410	7245.12	1.59	0	19289	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2344	14.41	2.44	12	0.37	499.00	2947.00	10400	20221103	-30.87	6810	20231101	5.58	9940	-27.67	20230803	6810	5.58	20231101	10350	-30.53	20221116	6810	5.58	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
142	20231107	120736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7170	-240	5	-3.24	775406730	106907	72.95	7330	7380	7170	9630	5190	7410	7253.09	1.59	0	18295	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2337	14.37	2.43	12	0.33	499.00	2947.00	10400	20221103	-31.06	6810	20231101	5.29	9940	-27.87	20230803	6810	5.29	20231101	10350	-30.72	20221116	6810	5.29	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
143	20231107	110736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	-100	5	-1.35	551936640	75935	51.82	7330	7380	7230	9630	5190	7410	7268.53	1.59	0	26243	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2383	14.65	2.48	12	0.23	499.00	2947.00	10400	20221103	-29.71	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	10350	-29.37	20221116	6810	7.34	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
144	20231107	100746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7270	-140	5	-1.89	508895690	70022	47.78	7330	7380	7230	9630	5190	7410	7267.64	1.59	0	25554	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2370	14.57	2.47	12	0.21	499.00	2947.00	10400	20221103	-30.10	6810	20231101	6.75	9940	-26.86	20230803	6810	6.75	20231101	10350	-29.76	20221116	6810	6.75	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
145	20231107	090727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	-90	5	-1.21	124209720	16989	11.59	7330	7380	7270	9630	5190	7410	7311.14	1.59	0	-7284	7516	7462	7396	7342	7276	7490	7370	163	2220	500	5330	10	1	32600000	2386	14.67	2.48	12	0.05	499.00	2947.00	10400	20221103	-29.62	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	10350	-29.28	20221116	6810	7.49	20231101	3.23	N	130660	500	163 억		518029	N	N	12	N	00	N
146	20231106	160720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7410	80	2	1.09	1067258690	144583	278.46	7400	7450	7330	9520	5140	7330	7381.62	1.47	0	37336	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2416	14.85	2.51	12	0.44	499.00	2947.00	10400	20221103	-28.75	6810	20231101	8.81	9940	-25.45	20230803	6810	8.81	20231101	10350	-28.41	20221116	6810	8.81	20231101	3.23	N	130660	500	163 억		479017	N	N	12	N	00	N
147	20231106	150724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7370	40	2	0.55	990348670	134180	258.43	7400	7450	7330	9520	5140	7330	7380.75	1.47	0	36592	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2403	14.77	2.50	12	0.41	499.00	2947.00	10400	20221103	-29.13	6810	20231101	8.22	9940	-25.86	20230803	6810	8.22	20231101	10350	-28.79	20221116	6810	8.22	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
148	20231106	140721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	50	2	0.68	722614560	97801	188.36	7400	7450	7330	9520	5140	7330	7388.62	1.47	0	23444	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.30	499.00	2947.00	10400	20221103	-29.04	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	10350	-28.70	20221116	6810	8.37	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
149	20231106	130729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7400	70	2	0.95	620800090	84037	161.85	7400	7450	7330	9520	5140	7330	7387.22	1.47	0	21707	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2412	14.83	2.51	12	0.26	499.00	2947.00	10400	20221103	-28.85	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	10350	-28.50	20221116	6810	8.66	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
150	20231106	120726	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7380	50	2	0.68	564973880	76488	147.31	7400	7450	7330	9520	5140	7330	7386.44	1.47	0	19128	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2406	14.79	2.50	12	0.23	499.00	2947.00	10400	20221103	-29.04	6810	20231101	8.37	9940	-25.75	20230803	6810	8.37	20231101	10350	-28.70	20221116	6810	8.37	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
151	20231106	110724	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	30	2	0.41	523700820	70892	136.54	7400	7450	7330	9520	5140	7330	7387.30	1.47	0	18270	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.22	499.00	2947.00	10400	20221103	-29.23	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	10350	-28.89	20221116	6810	8.08	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
152	20231106	100702	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7400	70	2	0.95	371606580	50303	96.88	7400	7450	7330	9520	5140	7330	7387.36	1.47	0	16801	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2412	14.83	2.51	12	0.15	499.00	2947.00	10400	20221103	-28.85	6810	20231101	8.66	9940	-25.55	20230803	6810	8.66	20231101	10350	-28.50	20221116	6810	8.66	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
153	20231106	090725	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7360	30	2	0.41	82748670	11216	21.60	7400	7420	7350	9520	5140	7330	7377.73	1.47	0	463	7416	7372	7286	7242	7156	7395	7265	163	2190	500	5270	10	1	32600000	2399	14.75	2.50	12	0.03	499.00	2947.00	10400	20221103	-29.23	6810	20231101	8.08	9940	-25.96	20230803	6810	8.08	20231101	10350	-28.89	20221116	6810	8.08	20231101	3.23	N	130660	500	163 억		479017	N	N	59	N	00	N
154	20231103	160716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7330	70	2	0.96	376090640	51645	69.87	7270	7330	7200	9430	5090	7260	7282.21	1.44	0	9052	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2390	14.69	2.49	12	0.16	499.00	2947.00	10400	20221101	-29.52	6810	20231101	7.64	9940	-26.26	20230803	6810	7.64	20231101	10400	-29.52	20221103	6810	7.64	20231101	3.25	N	130660	500	163 억		469933	N	N	59	N	00	N
155	20231103	150713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	60	2	0.83	358345130	49223	66.59	7270	7330	7200	9430	5090	7260	7280.03	1.44	0	9057	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2386	14.67	2.48	12	0.15	499.00	2947.00	10400	20221101	-29.62	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	10400	-29.62	20221103	6810	7.49	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
156	20231103	140713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	40	2	0.55	276095340	37973	51.37	7270	7330	7200	9430	5090	7260	7270.83	1.44	0	3214	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2380	14.63	2.48	12	0.12	499.00	2947.00	10400	20221101	-29.81	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10400	-29.81	20221103	6810	7.20	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
157	20231103	130714	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7300	40	2	0.55	263127710	36194	48.97	7270	7330	7200	9430	5090	7260	7269.93	1.44	0	2888	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2380	14.63	2.48	12	0.11	499.00	2947.00	10400	20221101	-29.81	6810	20231101	7.20	9940	-26.56	20230803	6810	7.20	20231101	10400	-29.81	20221103	6810	7.20	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
158	20231103	120713	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7290	30	2	0.41	242743780	33401	45.19	7270	7330	7200	9430	5090	7260	7267.56	1.44	0	3158	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2377	14.61	2.47	12	0.10	499.00	2947.00	10400	20221101	-29.90	6810	20231101	7.05	9940	-26.66	20230803	6810	7.05	20231101	10400	-29.90	20221103	6810	7.05	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
159	20231103	110719	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7320	60	2	0.83	213430770	29379	39.75	7270	7330	7200	9430	5090	7260	7264.74	1.44	0	2550	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2386	14.67	2.48	12	0.09	499.00	2947.00	10400	20221101	-29.62	6810	20231101	7.49	9940	-26.36	20230803	6810	7.49	20231101	10400	-29.62	20221103	6810	7.49	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
160	20231103	100704	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7280	20	2	0.28	168410790	23220	31.41	7270	7330	7200	9430	5090	7260	7252.83	1.44	0	206	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2373	14.59	2.47	12	0.07	499.00	2947.00	10400	20221101	-30.00	6810	20231101	6.90	9940	-26.76	20230803	6810	6.90	20231101	10400	-30.00	20221103	6810	6.90	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
161	20231103	090707	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7310	50	2	0.69	36634670	5022	6.79	7270	7330	7270	9430	5090	7260	7294.84	1.44	0	-2019	7333	7296	7223	7186	7113	7315	7205	163	2170	500	5220	10	1	32600000	2383	14.65	2.48	12	0.02	499.00	2947.00	10400	20221101	-29.71	6810	20231101	7.34	9940	-26.46	20230803	6810	7.34	20231101	10400	-29.71	20221103	6810	7.34	20231101	3.25	N	130660	500	163 억		469933	N	N	0	N	00	N
162	20231102	160708	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7260	130	2	1.82	528000030	73238	100.59	7170	7260	7150	9260	5000	7130	7209.37	1.41	0	11596	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2367	14.55	2.46	12	0.22	499.00	2947.00	10400	20221101	-30.19	6810	20231101	6.61	9940	-26.96	20230803	6810	6.61	20231101	10400	-30.19	20221103	6810	6.61	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
163	20231102	150716	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7240	110	2	1.54	494716760	68649	94.28	7170	7260	7150	9260	5000	7130	7206.47	1.41	0	11665	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2360	14.51	2.46	12	0.21	499.00	2947.00	10400	20221101	-30.38	6810	20231101	6.31	9940	-27.16	20230803	6810	6.31	20231101	10400	-30.38	20221103	6810	6.31	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
164	20231102	140703	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7180	50	2	0.70	395223400	54862	75.35	7170	7250	7150	9260	5000	7130	7203.96	1.41	0	13899	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2341	14.39	2.44	12	0.17	499.00	2947.00	10400	20221101	-30.96	6810	20231101	5.43	9940	-27.77	20230803	6810	5.43	20231101	10400	-30.96	20221103	6810	5.43	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
165	20231102	130709	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7210	80	2	1.12	367918520	51061	70.13	7170	7250	7150	9260	5000	7130	7205.47	1.41	0	14232	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2350	14.45	2.45	12	0.16	499.00	2947.00	10400	20221101	-30.67	6810	20231101	5.87	9940	-27.46	20230803	6810	5.87	20231101	10400	-30.67	20221103	6810	5.87	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
166	20231102	120705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7190	60	2	0.84	330288390	45833	62.95	7170	7250	7150	9260	5000	7130	7206.34	1.41	0	15040	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2344	14.41	2.44	12	0.14	499.00	2947.00	10400	20221101	-30.87	6810	20231101	5.58	9940	-27.67	20230803	6810	5.58	20231101	10400	-30.87	20221103	6810	5.58	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
167	20231102	110705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7230	100	2	1.40	287513660	39886	54.78	7170	7250	7170	9260	5000	7130	7208.39	1.41	0	15392	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2357	14.49	2.45	12	0.12	499.00	2947.00	10400	20221101	-30.48	6810	20231101	6.17	9940	-27.26	20230803	6810	6.17	20231101	10400	-30.48	20221103	6810	6.17	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
168	20231102	100706	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7210	80	2	1.12	140321420	19488	26.77	7170	7240	7170	9260	5000	7130	7200.40	1.41	0	7488	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2350	14.45	2.45	12	0.06	499.00	2947.00	10400	20221101	-30.67	6810	20231101	5.87	9940	-27.46	20230803	6810	5.87	20231101	10400	-30.67	20221103	6810	5.87	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
169	20231102	090711	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	7200	70	2	0.98	17774330	2471	3.39	7170	7240	7170	9260	5000	7130	7193.17	1.41	0	376	7370	7250	7030	6910	6690	7310	6970	163	2130	500	5130	10	1	32600000	2347	14.43	2.44	12	0.01	499.00	2947.00	10400	20221101	-30.77	6810	20231101	5.73	9940	-27.57	20230803	6810	5.73	20231101	10400	-30.77	20221103	6810	5.73	20231101	3.27	N	130660	500	163 억		460253	N	N	0	N	00	N
170	20231101	160703	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7130	170	2	2.44	514326220	72802	67.46	6990	7150	6810	9040	4880	6960	7064.71	1.31	0	35491	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2324	14.29	2.42	12	0.22	499.00	2947.00	10400	20221101	-31.44	6810	20231101	4.70	9940	-28.27	20230803	6810	4.70	20231101	10400	-31.44	20221101	6810	4.70	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
171	20231101	150704	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7140	180	2	2.59	478746970	67815	62.84	6990	7140	6810	9040	4880	6960	7059.60	1.31	0	33163	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2328	14.31	2.42	12	0.21	499.00	2947.00	10400	20221101	-31.35	6810	20231101	4.85	9940	-28.17	20230803	6810	4.85	20231101	10400	-31.35	20221101	6810	4.85	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
172	20231101	140658	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7110	150	2	2.16	383308740	54403	50.41	6990	7130	6810	9040	4880	6960	7045.73	1.31	0	28315	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2318	14.25	2.41	12	0.17	499.00	2947.00	10400	20221101	-31.63	6810	20231101	4.41	9940	-28.47	20230803	6810	4.41	20231101	10400	-31.63	20221101	6810	4.41	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
173	20231101	130703	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7080	120	2	1.72	356094900	50561	46.85	6990	7130	6810	9040	4880	6960	7042.88	1.31	0	25335	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2308	14.19	2.40	12	0.16	499.00	2947.00	10400	20221101	-31.92	6810	20231101	3.96	9940	-28.77	20230803	6810	3.96	20231101	10400	-31.92	20221101	6810	3.96	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
174	20231101	120719	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7090	130	2	1.87	306069420	43517	40.32	6990	7130	6810	9040	4880	6960	7033.33	1.31	0	19854	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2311	14.21	2.41	12	0.13	499.00	2947.00	10400	20221101	-31.83	6810	20231101	4.11	9940	-28.67	20230803	6810	4.11	20231101	10400	-31.83	20221101	6810	4.11	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
175	20231101	110723	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7050	90	2	1.29	284659160	40488	37.52	6990	7130	6810	9040	4880	6960	7030.70	1.31	0	19303	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2298	14.13	2.39	12	0.12	499.00	2947.00	10400	20221101	-32.21	6810	20231101	3.52	9940	-29.07	20230803	6810	3.52	20231101	10400	-32.21	20221101	6810	3.52	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
176	20231101	100714	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	7100	140	2	2.01	223159900	31760	29.43	6990	7130	6810	9040	4880	6960	7026.45	1.31	0	18771	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2315	14.23	2.41	12	0.10	499.00	2947.00	10400	20221101	-31.73	6810	20231101	4.26	9940	-28.57	20230803	6810	4.26	20231101	10400	-31.73	20221101	6810	4.26	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N
177	20231101	090714	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	6970	10	2	0.14	53626570	7734	7.17	6990	7050	6810	9040	4880	6960	6933.87	1.31	0	1020	7240	7100	7000	6860	6760	7050	6810	163	2080	500	5010	10	1	32600000	2272	13.97	2.37	12	0.02	499.00	2947.00	10400	20221101	-32.98	6810	20231101	2.35	9940	-29.88	20230803	6810	2.35	20231101	10400	-32.98	20221101	6810	2.35	20231101	3.29	N	130660	500	163 억		426255	N	N	6	N	00	N