KissMeData/214320/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	161019	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	2722997550	135121	155.86	20700	20700	20000	26900	14500	20700	20152.29	33.72	0	-19391	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4050	5.74	0.48	12	0.68	3530.00	42482.00	23025	20231026	-12.05	18600	20230726	8.87	23025	-12.05	20231026	18600	8.87	20230726	46050	-56.03	20231026	20000	1.25	20231130	0.25	N	214320	500	100 억		6744347	N	N	1187	N	00	N
3	20231130	151018	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20100	-600	5	-2.90	2326290550	115470	133.19	20700	20700	20000	26900	14500	20700	20146.28	33.72	0	-26503	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4020	5.69	0.47	12	0.58	3530.00	42482.00	23025	20231026	-12.70	18600	20230726	8.06	23025	-12.70	20231026	18600	8.06	20230726	46050	-56.35	20231026	20000	0.50	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
4	20231130	141014	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20250	-450	5	-2.17	1655094400	82097	94.70	20700	20700	20000	26900	14500	20700	20160.23	33.72	0	-23945	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4050	5.74	0.48	12	0.41	3530.00	42482.00	23025	20231026	-12.05	18600	20230726	8.87	23025	-12.05	20231026	18600	8.87	20230726	46050	-56.03	20231026	20000	1.25	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
5	20231130	131013	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20100	-600	5	-2.90	1237365350	61358	70.78	20700	20700	20000	26900	14500	20700	20166.32	33.72	0	-20039	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4020	5.69	0.47	12	0.31	3530.00	42482.00	23025	20231026	-12.70	18600	20230726	8.06	23025	-12.70	20231026	18600	8.06	20230726	46050	-56.35	20231026	20000	0.50	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
6	20231130	121026	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20100	-600	5	-2.90	1053183850	52190	60.20	20700	20700	20000	26900	14500	20700	20179.80	33.72	0	-15608	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4020	5.69	0.47	12	0.26	3530.00	42482.00	23025	20231026	-12.70	18600	20230726	8.06	23025	-12.70	20231026	18600	8.06	20230726	46050	-56.35	20231026	20000	0.50	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
7	20231130	111021	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20050	-650	5	-3.14	818381550	40501	46.72	20700	20700	20000	26900	14500	20700	20206.45	33.72	0	-12691	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4010	5.68	0.47	12	0.20	3530.00	42482.00	23025	20231026	-12.92	18600	20230726	7.80	23025	-12.92	20231026	18600	7.80	20230726	46050	-56.46	20231026	20000	0.25	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
8	20231130	101014	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20100	-600	5	-2.90	561597850	27715	31.97	20700	20700	20100	26900	14500	20700	20263.32	33.72	0	-7716	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4020	5.69	0.47	12	0.14	3530.00	42482.00	23025	20231026	-12.70	18600	20230726	8.06	23025	-12.70	20231026	18600	8.06	20230726	46050	-56.35	20231026	20100	0.00	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
9	20231130	091015	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20500	-200	5	-0.97	77035800	3748	4.32	20700	20700	20450	26900	14500	20700	20553.84	33.72	0	-2275	21266	20982	20716	20432	20166	20850	20300	100	6200	500	15310	50	1	20000000	4100	5.81	0.48	12	0.02	3530.00	42482.00	23025	20231026	-10.97	18600	20230726	10.22	23025	-10.97	20231026	18600	10.22	20230726	46050	-55.48	20231026	20450	0.24	20231130	0.25	N	214320	500	100 억		6744347	N	N	968	N	00	N
10	20231129	161011	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	1790001400	86615	262.12	20850	21000	20450	27150	14650	20900	20666.18	33.80	0	-18815	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4140	5.86	0.49	12	0.43	3530.00	42482.00	23025	20231026	-10.10	18600	20230726	11.29	23025	-10.10	20231026	18600	11.29	20230726	46050	-55.05	20231026	20450	1.22	20231129	0.25	N	214320	500	100 억		6759732	N	N	968	N	00	N
11	20231129	151020	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20650	-250	5	-1.20	1684075550	81506	246.66	20850	21000	20450	27150	14650	20900	20661.98	33.80	0	-18888	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4130	5.85	0.49	12	0.41	3530.00	42482.00	23025	20231026	-10.31	18600	20230726	11.02	23025	-10.31	20231026	18600	11.02	20230726	46050	-55.16	20231026	20450	0.98	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
12	20231129	141013	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	1490053150	72118	218.25	20850	21000	20450	27150	14650	20900	20661.32	33.80	0	-15193	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4140	5.86	0.49	12	0.36	3530.00	42482.00	23025	20231026	-10.10	18600	20230726	11.29	23025	-10.10	20231026	18600	11.29	20230726	46050	-55.05	20231026	20450	1.22	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
13	20231129	131013	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20750	-150	5	-0.72	1286723350	62302	188.54	20850	21000	20450	27150	14650	20900	20653.00	33.80	0	-10462	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4150	5.88	0.49	12	0.31	3530.00	42482.00	23025	20231026	-9.88	18600	20230726	11.56	23025	-9.88	20231026	18600	11.56	20230726	46050	-54.94	20231026	20450	1.47	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
14	20231129	121016	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20750	-150	5	-0.72	1137088550	55102	166.75	20850	21000	20450	27150	14650	20900	20636.07	33.80	0	-8161	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4150	5.88	0.49	12	0.28	3530.00	42482.00	23025	20231026	-9.88	18600	20230726	11.56	23025	-9.88	20231026	18600	11.56	20230726	46050	-54.94	20231026	20450	1.47	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
15	20231129	111015	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20700	-200	5	-0.96	982322900	47651	144.20	20850	21000	20450	27150	14650	20900	20614.95	33.80	0	-6349	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4140	5.86	0.49	12	0.24	3530.00	42482.00	23025	20231026	-10.10	18600	20230726	11.29	23025	-10.10	20231026	18600	11.29	20230726	46050	-55.05	20231026	20450	1.22	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
16	20231129	101012	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20600	-300	5	-1.44	701814850	34047	103.04	20850	21000	20450	27150	14650	20900	20613.12	33.80	0	-3029	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4120	5.84	0.48	12	0.17	3530.00	42482.00	23025	20231026	-10.53	18600	20230726	10.75	23025	-10.53	20231026	18600	10.75	20230726	46050	-55.27	20231026	20450	0.73	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
17	20231129	091009	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20500	-400	5	-1.91	255371300	12283	37.17	20850	21000	20500	27150	14650	20900	20790.63	33.80	0	110	21516	21207	20991	20682	20466	21100	20575	100	6250	500	15460	50	1	20000000	4100	5.81	0.48	12	0.06	3530.00	42482.00	23025	20231026	-10.97	18600	20230726	10.22	23025	-10.97	20231026	18600	10.22	20230726	46050	-55.48	20231026	20500	0.00	20231129	0.25	N	214320	500	100 억		6759732	N	N	0	N	00	N
18	20231128	161009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41800	-200	5	-0.48	2745409650	65686	175.27	42600	42600	41550	54600	29400	42000	41795.93	33.83	0	-8513	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8360	11.84	0.98	12	0.33	3530.00	42482.00	46050	20231026	-9.23	37200	20230726	12.37	46050	-9.23	20231026	37200	12.37	20230726	46050	-9.23	20231026	37200	12.37	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
19	20231128	150904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41750	-250	5	-0.60	2402927750	57488	153.40	42600	42600	41550	54600	29400	42000	41798.77	33.83	0	-8738	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8350	11.83	0.98	12	0.29	3530.00	42482.00	46050	20231026	-9.34	37200	20230726	12.23	46050	-9.34	20231026	37200	12.23	20230726	46050	-9.34	20231026	37200	12.23	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
20	20231128	141010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41800	-200	5	-0.48	1921300050	45957	122.63	42600	42600	41550	54600	29400	42000	41806.47	33.83	0	-8290	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8360	11.84	0.98	12	0.23	3530.00	42482.00	46050	20231026	-9.23	37200	20230726	12.37	46050	-9.23	20231026	37200	12.37	20230726	46050	-9.23	20231026	37200	12.37	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
21	20231128	131002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41600	-400	5	-0.95	1686638700	40318	107.58	42600	42600	41600	54600	29400	42000	41833.39	33.83	0	-7929	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8320	11.78	0.98	12	0.20	3530.00	42482.00	46050	20231026	-9.66	37200	20230726	11.83	46050	-9.66	20231026	37200	11.83	20230726	46050	-9.66	20231026	37200	11.83	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
22	20231128	121009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41650	-350	5	-0.83	1443862450	34484	92.02	42600	42600	41600	54600	29400	42000	41870.50	33.83	0	-8058	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8330	11.80	0.98	12	0.17	3530.00	42482.00	46050	20231026	-9.55	37200	20230726	11.96	46050	-9.55	20231026	37200	11.96	20230726	46050	-9.55	20231026	37200	11.96	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
23	20231128	111009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-100	5	-0.24	889647700	21209	56.59	42600	42600	41700	54600	29400	42000	41946.71	33.83	0	-4540	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8380	11.87	0.99	12	0.11	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
24	20231128	101004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-100	5	-0.24	363750400	8637	23.05	42600	42600	41900	54600	29400	42000	42115.36	33.83	0	-2470	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8380	11.87	0.99	12	0.04	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
25	20231128	091006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	200	2	0.48	120378800	2842	7.58	42600	42600	42100	54600	29400	42000	42357.07	33.83	0	-200	42500	42250	42050	41800	41600	42150	41700	100	12600	500	31080	50	1	20000000	8440	11.95	0.99	12	0.01	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.25	N	214320	500	100 억		6766935	N	N	166	N	00	N
26	20231127	160958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42000	50	2	0.12	1572454250	37448	133.64	42100	42300	41850	54500	29400	41950	41990.34	33.86	0	-15347	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8400	11.90	0.99	12	0.19	3530.00	42482.00	46050	20231026	-8.79	37200	20230726	12.90	46050	-8.79	20231026	37200	12.90	20230726	46050	-8.79	20231026	37200	12.90	20230726	0.23	N	214320	500	100 억		6771052	N	N	166	N	00	N
27	20231127	151007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	0	3	0.00	1505966300	35864	127.99	42100	42300	41850	54500	29400	41950	41991.03	33.86	0	-14519	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8390	11.88	0.99	12	0.18	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
28	20231127	141006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-50	5	-0.12	1308730100	31160	111.20	42100	42300	41850	54500	29400	41950	42000.32	33.86	0	-12678	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8380	11.87	0.99	12	0.16	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
29	20231127	131008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-50	5	-0.12	1166862700	27775	99.12	42100	42300	41850	54500	29400	41950	42011.26	33.86	0	-10248	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8380	11.87	0.99	12	0.14	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
30	20231127	121013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-50	5	-0.12	917858550	21833	77.92	42100	42300	41850	54500	29400	41950	42039.96	33.86	0	-7798	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8380	11.87	0.99	12	0.11	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
31	20231127	110956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	0	3	0.00	715534650	17008	60.70	42100	42300	41900	54500	29400	41950	42070.48	33.86	0	-4984	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8390	11.88	0.99	12	0.09	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
32	20231127	100955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	0	3	0.00	463268250	10998	39.25	42100	42300	41950	54500	29400	41950	42122.95	33.86	0	-2500	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8390	11.88	0.99	12	0.05	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
33	20231127	090958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	250	2	0.60	128999900	3060	10.92	42100	42250	42050	54500	29400	41950	42156.83	33.86	0	364	42450	42200	42050	41800	41650	42125	41725	100	12550	500	31040	50	1	20000000	8440	11.95	0.99	12	0.02	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.23	N	214320	500	100 억		6771052	N	N	0	N	00	N
34	20231124	160950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-100	5	-0.24	1174785700	27987	59.27	42300	42300	41900	54600	29450	42050	41976.14	33.85	0	-7782	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8390	11.88	0.99	12	0.14	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
35	20231124	150959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42000	-50	5	-0.12	1134277150	27021	57.23	42300	42300	41900	54600	29450	42050	41977.62	33.85	0	-7189	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8400	11.90	0.99	12	0.14	3530.00	42482.00	46050	20231026	-8.79	37200	20230726	12.90	46050	-8.79	20231026	37200	12.90	20230726	46050	-8.79	20231026	37200	12.90	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
36	20231124	140958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42000	-50	5	-0.12	830430650	19782	41.90	42300	42300	41900	54600	29450	42050	41979.10	33.85	0	-6398	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8400	11.90	0.99	12	0.10	3530.00	42482.00	46050	20231026	-8.79	37200	20230726	12.90	46050	-8.79	20231026	37200	12.90	20230726	46050	-8.79	20231026	37200	12.90	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
37	20231124	130954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-100	5	-0.24	505957850	12054	25.53	42300	42300	41900	54600	29450	42050	41974.27	33.85	0	-7087	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8390	11.88	0.99	12	0.06	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
38	20231124	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-100	5	-0.24	394260800	9390	19.89	42300	42300	41900	54600	29450	42050	41987.31	33.85	0	-6113	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8390	11.88	0.99	12	0.05	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
39	20231124	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-100	5	-0.24	305229350	7267	15.39	42300	42300	41900	54600	29450	42050	42002.11	33.85	0	-5112	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8390	11.88	0.99	12	0.04	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
40	20231124	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	0	3	0.00	114907500	2730	5.78	42300	42300	42000	54600	29450	42050	42090.66	33.85	0	-2012	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8410	11.91	0.99	12	0.01	3530.00	42482.00	46050	20231026	-8.69	37200	20230726	13.04	46050	-8.69	20231026	37200	13.04	20230726	46050	-8.69	20231026	37200	13.04	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
41	20231124	090953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	0	3	0.00	26112550	619	1.31	42300	42300	42000	54600	29450	42050	42185.06	33.85	0	-316	42816	42432	42116	41732	41416	42275	41575	100	12550	500	31110	50	1	20000000	8410	11.91	0.99	12	0.00	3530.00	42482.00	46050	20231026	-8.69	37200	20230726	13.04	46050	-8.69	20231026	37200	13.04	20230726	46050	-8.69	20231026	37200	13.04	20230726	0.23	N	214320	500	100 억		6770466	N	N	153	N	00	N
42	20231123	160942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-300	5	-0.71	1983108400	47208	133.36	42500	42500	41800	55000	29650	42350	42007.87	33.82	0	-9608	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8410	11.91	0.99	12	0.24	3530.00	42482.00	46050	20231026	-8.69	37200	20230726	13.04	46050	-8.69	20231026	37200	13.04	20230726	46050	-8.69	20231026	37200	13.04	20230726	0.23	N	214320	500	100 억		6763233	N	N	153	N	00	N
43	20231123	151013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-450	5	-1.06	1861712550	44319	125.19	42500	42500	41800	55000	29650	42350	42007.10	33.82	0	-10445	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8380	11.87	0.99	12	0.22	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
44	20231123	141013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-400	5	-0.94	1406706200	33480	94.58	42500	42500	41800	55000	29650	42350	42016.31	33.82	0	-11336	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8390	11.88	0.99	12	0.17	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
45	20231123	131012	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-400	5	-0.94	1005715850	23931	67.60	42500	42500	41800	55000	29650	42350	42025.65	33.82	0	-11415	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8390	11.88	0.99	12	0.12	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
46	20231123	120956	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41900	-450	5	-1.06	820290900	19510	55.11	42500	42500	41800	55000	29650	42350	42044.64	33.82	0	-9631	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8380	11.87	0.99	12	0.10	3530.00	42482.00	46050	20231026	-9.01	37200	20230726	12.63	46050	-9.01	20231026	37200	12.63	20230726	46050	-9.01	20231026	37200	12.63	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
47	20231123	111022	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	41950	-400	5	-0.94	595064900	14142	39.95	42500	42500	41800	55000	29650	42350	42077.85	33.82	0	-8132	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8390	11.88	0.99	12	0.07	3530.00	42482.00	46050	20231026	-8.90	37200	20230726	12.77	46050	-8.90	20231026	37200	12.77	20230726	46050	-8.90	20231026	37200	12.77	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
48	20231123	100958	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42050	-300	5	-0.71	235176600	5572	15.74	42500	42500	42050	55000	29650	42350	42206.86	33.82	0	-3312	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8410	11.91	0.99	12	0.03	3530.00	42482.00	46050	20231026	-8.69	37200	20230726	13.04	46050	-8.69	20231026	37200	13.04	20230726	46050	-8.69	20231026	37200	13.04	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
49	20231123	090955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	50	2	0.12	23600700	556	1.57	42500	42500	42250	55000	29650	42350	42447.30	33.82	0	-394	42983	42666	42383	42066	41783	42525	41925	100	12650	500	31330	50	1	20000000	8480	12.01	1.00	12	0.00	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.23	N	214320	500	100 억		6763233	N	N	51	N	00	N
50	20231122	160920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	-350	5	-0.82	1492258950	35351	67.39	42700	42700	42100	55500	29900	42700	42212.63	33.76	0	2519	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8470	12.00	1.00	12	0.18	3530.00	42482.00	46050	20231026	-8.03	37200	20230726	13.84	46050	-8.03	20231026	37200	13.84	20230726	46050	-8.03	20231026	37200	13.84	20230726	0.22	N	214320	500	100 억		6751950	N	N	51	N	00	N
51	20231122	150938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-450	5	-1.05	1405961900	33310	63.49	42700	42700	42100	55500	29900	42700	42208.40	33.76	0	1872	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8450	11.97	0.99	12	0.17	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
52	20231122	140929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-500	5	-1.17	959348800	22727	43.32	42700	42700	42100	55500	29900	42700	42211.85	33.76	0	4842	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8440	11.95	0.99	12	0.11	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
53	20231122	131003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-500	5	-1.17	795237400	18840	35.91	42700	42700	42100	55500	29900	42700	42210.05	33.76	0	3975	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8440	11.95	0.99	12	0.09	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
54	20231122	121007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42150	-550	5	-1.29	535635650	12682	24.17	42700	42700	42100	55500	29900	42700	42235.90	33.76	0	1084	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8430	11.94	0.99	12	0.06	3530.00	42482.00	46050	20231026	-8.47	37200	20230726	13.31	46050	-8.47	20231026	37200	13.31	20230726	46050	-8.47	20231026	37200	13.31	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
55	20231122	111053	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-500	5	-1.17	351138650	8307	15.83	42700	42700	42150	55500	29900	42700	42270.21	33.76	0	871	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8440	11.95	0.99	12	0.04	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
56	20231122	101018	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-500	5	-1.17	199451300	4711	8.98	42700	42700	42200	55500	29900	42700	42337.36	33.76	0	668	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8440	11.95	0.99	12	0.02	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
57	20231122	090927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	-200	5	-0.47	24464800	576	1.10	42700	42700	42400	55500	29900	42700	42473.61	33.76	0	116	43100	42900	42500	42300	41900	43000	42400	100	12800	500	31590	50	1	20000000	8500	12.04	1.00	12	0.00	3530.00	42482.00	46050	20231026	-7.71	37200	20230726	14.25	46050	-7.71	20231026	37200	14.25	20230726	46050	-7.71	20231026	37200	14.25	20230726	0.22	N	214320	500	100 억		6751950	N	N	94	N	00	N
58	20231121	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	500	2	1.18	2209886250	52157	87.82	42350	42700	42100	54800	29550	42200	42368.52	33.63	0	25389	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8540	12.10	1.01	12	0.26	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.20	N	214320	500	100 억		6725940	N	N	94	N	00	N
59	20231121	150935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	300	2	0.71	2096386950	49492	83.33	42350	42700	42100	54800	29550	42200	42358.10	33.63	0	23982	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8500	12.04	1.00	12	0.25	3530.00	42482.00	46050	20231026	-7.71	37200	20230726	14.25	46050	-7.71	20231026	37200	14.25	20230726	46050	-7.71	20231026	37200	14.25	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
60	20231121	140922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	200	2	0.47	1712798450	40458	68.12	42350	42700	42100	54800	29550	42200	42335.22	33.63	0	18191	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8480	12.01	1.00	12	0.20	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
61	20231121	130914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	150	2	0.36	1277925500	30201	50.85	42350	42700	42100	54800	29550	42200	42314.01	33.63	0	11261	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8470	12.00	1.00	12	0.15	3530.00	42482.00	46050	20231026	-8.03	37200	20230726	13.84	46050	-8.03	20231026	37200	13.84	20230726	46050	-8.03	20231026	37200	13.84	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
62	20231121	120915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	100	2	0.24	889616000	21036	35.42	42350	42700	42100	54800	29550	42200	42290.17	33.63	0	5011	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8460	11.98	1.00	12	0.11	3530.00	42482.00	46050	20231026	-8.14	37200	20230726	13.71	46050	-8.14	20231026	37200	13.71	20230726	46050	-8.14	20231026	37200	13.71	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
63	20231121	110910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	0	3	0.00	512501300	12108	20.39	42350	42700	42100	54800	29550	42200	42327.49	33.63	0	-768	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8440	11.95	0.99	12	0.06	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
64	20231121	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	200	2	0.47	178586250	4203	7.08	42350	42700	42200	54800	29550	42200	42490.19	33.63	0	-122	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8480	12.01	1.00	12	0.02	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
65	20231121	090902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	100	2	0.24	17329750	410	0.69	42350	42400	42200	54800	29550	42200	42267.68	33.63	0	-126	43166	42682	42366	41882	41566	42525	41725	100	12600	500	31220	50	1	20000000	8460	11.98	1.00	12	0.00	3530.00	42482.00	46050	20231026	-8.14	37200	20230726	13.71	46050	-8.14	20231026	37200	13.71	20230726	46050	-8.14	20231026	37200	13.71	20230726	0.20	N	214320	500	100 억		6725940	N	N	45	N	00	N
66	20231120	160908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-400	5	-0.94	2495009950	59112	194.67	42300	42850	42050	55300	29850	42600	42208.19	33.66	0	-2533	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8440	11.95	0.99	12	0.30	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.21	N	214320	500	100 억		6731204	N	N	45	N	00	N
67	20231120	150916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-400	5	-0.94	2249303050	53283	175.47	42300	42850	42050	55300	29850	42600	42214.27	33.66	0	-3102	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8440	11.95	0.99	12	0.27	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
68	20231120	140916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42100	-500	5	-1.17	1679886750	39782	131.01	42300	42850	42100	55300	29850	42600	42227.31	33.66	0	-6067	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8420	11.93	0.99	12	0.20	3530.00	42482.00	46050	20231026	-8.58	37200	20230726	13.17	46050	-8.58	20231026	37200	13.17	20230726	46050	-8.58	20231026	37200	13.17	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
69	20231120	130909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	-300	5	-0.70	1154762850	27334	90.02	42300	42850	42150	55300	29850	42600	42246.39	33.66	0	-4811	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8460	11.98	1.00	12	0.14	3530.00	42482.00	46050	20231026	-8.14	37200	20230726	13.71	46050	-8.14	20231026	37200	13.71	20230726	46050	-8.14	20231026	37200	13.71	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
70	20231120	120912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42150	-450	5	-1.06	941519800	22281	73.37	42300	42850	42150	55300	29850	42600	42256.62	33.66	0	-5163	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8430	11.94	0.99	12	0.11	3530.00	42482.00	46050	20231026	-8.47	37200	20230726	13.31	46050	-8.47	20231026	37200	13.31	20230726	46050	-8.47	20231026	37200	13.31	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
71	20231120	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-350	5	-0.82	668566150	15815	52.08	42300	42850	42150	55300	29850	42600	42274.18	33.66	0	-4775	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8450	11.97	0.99	12	0.08	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
72	20231120	100906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42350	-250	5	-0.59	262992850	6214	20.46	42300	42850	42150	55300	29850	42600	42322.63	33.66	0	-1483	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8470	12.00	1.00	12	0.03	3530.00	42482.00	46050	20231026	-8.03	37200	20230726	13.84	46050	-8.03	20231026	37200	13.84	20230726	46050	-8.03	20231026	37200	13.84	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
73	20231120	090915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42450	-150	5	-0.35	58335050	1374	4.52	42300	42850	42300	55300	29850	42600	42456.37	33.66	0	-229	43833	43216	42733	42116	41633	42975	41875	100	12700	500	31520	50	1	20000000	8490	12.03	1.00	12	0.01	3530.00	42482.00	46050	20231026	-7.82	37200	20230726	14.11	46050	-7.82	20231026	37200	14.11	20230726	46050	-7.82	20231026	37200	14.11	20230726	0.21	N	214320	500	100 억		6731204	N	N	46	N	00	N
74	20231117	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	-500	5	-1.16	1288252650	30308	63.55	43350	43350	42250	56000	30200	43100	42505.20	33.66	0	-6630	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8520	12.07	1.00	12	0.15	3530.00	42482.00	46050	20231026	-7.49	37200	20230726	14.52	46050	-7.49	20231026	37200	14.52	20230726	46050	-7.49	20231026	37200	14.52	20230726	0.21	N	214320	500	100 억		6732441	N	N	46	N	00	N
75	20231117	150939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-850	5	-1.97	1233493650	29018	60.85	43350	43350	42250	56000	30200	43100	42507.88	33.66	0	-6476	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8450	11.97	0.99	12	0.15	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
76	20231117	140933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-700	5	-1.62	942051100	22134	46.41	43350	43350	42250	56000	30200	43100	42561.27	33.66	0	-6712	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8480	12.01	1.00	12	0.11	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
77	20231117	130932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42450	-650	5	-1.51	773384800	18157	38.07	43350	43350	42250	56000	30200	43100	42594.31	33.66	0	-6125	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8490	12.03	1.00	12	0.09	3530.00	42482.00	46050	20231026	-7.82	37200	20230726	14.11	46050	-7.82	20231026	37200	14.11	20230726	46050	-7.82	20231026	37200	14.11	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
78	20231117	120934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-700	5	-1.62	647040150	15175	31.82	43350	43350	42250	56000	30200	43100	42638.56	33.66	0	-4965	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8480	12.01	1.00	12	0.08	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
79	20231117	110938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-700	5	-1.62	442628000	10353	21.71	43350	43350	42400	56000	30200	43100	42753.60	33.66	0	-2598	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8480	12.01	1.00	12	0.05	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
80	20231117	100935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	-150	5	-0.35	117808900	2747	5.76	43350	43350	42700	56000	30200	43100	42886.39	33.66	0	-823	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8590	12.17	1.01	12	0.01	3530.00	42482.00	46050	20231026	-6.73	37200	20230726	15.46	46050	-6.73	20231026	37200	15.46	20230726	46050	-6.73	20231026	37200	15.46	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
81	20231117	090936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	-150	5	-0.35	31117350	722	1.51	43350	43350	42950	56000	30200	43100	43098.82	33.66	0	-315	43833	43466	42983	42616	42133	43650	42800	100	12900	500	31890	50	1	20000000	8590	12.17	1.01	12	0.00	3530.00	42482.00	46050	20231026	-6.73	37200	20230726	15.46	46050	-6.73	20231026	37200	15.46	20230726	46050	-6.73	20231026	37200	15.46	20230726	0.21	N	214320	500	100 억		6732441	N	N	93	N	00	N
82	20231116	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	350	2	0.82	1992916600	46310	88.47	42600	43350	42500	55300	29800	42550	43034.26	33.62	0	12853	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8580	12.15	1.01	12	0.23	3530.00	42482.00	46050	20231026	-6.84	37200	20230726	15.32	46050	-6.84	20231026	37200	15.32	20230726	46050	-6.84	20231026	37200	15.32	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
83	20231116	150928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	450	2	1.06	1726184400	40109	76.62	42600	43350	42500	55300	29800	42550	43037.33	33.62	0	12053	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8600	12.18	1.01	12	0.20	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
84	20231116	140904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	400	2	0.94	1364946300	31713	60.58	42600	43350	42500	55300	29800	42550	43040.59	33.62	0	9138	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8590	12.17	1.01	12	0.16	3530.00	42482.00	46050	20231026	-6.73	37200	20230726	15.46	46050	-6.73	20231026	37200	15.46	20230726	46050	-6.73	20231026	37200	15.46	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
85	20231116	130928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	600	2	1.41	981091000	22793	43.54	42600	43350	42500	55300	29800	42550	43043.52	33.62	0	6342	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8630	12.22	1.02	12	0.11	3530.00	42482.00	46050	20231026	-6.30	37200	20230726	15.99	46050	-6.30	20231026	37200	15.99	20230726	46050	-6.30	20231026	37200	15.99	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
86	20231116	120929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	450	2	1.06	692919700	16115	30.79	42600	43350	42500	55300	29800	42550	42998.43	33.62	0	5003	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8600	12.18	1.01	12	0.08	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
87	20231116	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	650	2	1.53	414106950	9637	18.41	42600	43350	42500	55300	29800	42550	42970.53	33.62	0	4077	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8640	12.24	1.02	12	0.05	3530.00	42482.00	46050	20231026	-6.19	37200	20230726	16.13	46050	-6.19	20231026	37200	16.13	20230726	46050	-6.19	20231026	37200	16.13	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
88	20231116	100928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42600	50	2	0.12	45505550	1068	2.04	42600	42750	42500	55300	29800	42550	42608.19	33.62	0	390	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8520	12.07	1.00	12	0.01	3530.00	42482.00	46050	20231026	-7.49	37200	20230726	14.52	46050	-7.49	20231026	37200	14.52	20230726	46050	-7.49	20231026	37200	14.52	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
89	20231116	090933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	0	3	0.00	0	0	0.00	0	0	0	55300	29800	42550	0.00	33.62	0	0	43016	42782	42416	42182	41816	42900	42300	100	12750	500	31480	50	1	20000000	8510	12.05	1.00	12	0.00	3530.00	42482.00	46050	20231026	-7.60	37200	20230726	14.38	46050	-7.60	20231026	37200	14.38	20230726	46050	-7.60	20231026	37200	14.38	20230726	0.18	N	214320	500	100 억		6723860	N	N	46	N	00	N
90	20231115	160824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	250	2	0.59	2208541300	52205	69.04	42250	42650	42050	54900	29650	42300	42305.00	33.61	0	8828	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8510	12.05	1.00	12	0.26	3530.00	42482.00	46050	20231026	-7.60	37200	20230726	14.38	46050	-7.60	20231026	37200	14.38	20230726	46050	-7.60	20231026	37200	14.38	20230726	0.17	N	214320	500	100 억		6722161	N	N	46	N	00	N
91	20231115	150944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	200	2	0.47	2043829750	48334	63.92	42250	42550	42050	54900	29650	42300	42285.55	33.61	0	8462	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8500	12.04	1.00	12	0.24	3530.00	42482.00	46050	20231026	-7.71	37200	20230726	14.25	46050	-7.71	20231026	37200	14.25	20230726	46050	-7.71	20231026	37200	14.25	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
92	20231115	140942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	100	2	0.24	1609493450	38093	50.38	42250	42550	42050	54900	29650	42300	42251.69	33.61	0	6287	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8480	12.01	1.00	12	0.19	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
93	20231115	130942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-100	5	-0.24	1211665450	28704	37.96	42250	42550	42050	54900	29650	42300	42212.43	33.61	0	3330	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8440	11.95	0.99	12	0.14	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
94	20231115	120945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-50	5	-0.12	918520850	21758	28.77	42250	42550	42050	54900	29650	42300	42215.32	33.61	0	2183	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8450	11.97	0.99	12	0.11	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
95	20231115	110955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-50	5	-0.12	633792050	15019	19.86	42250	42550	42050	54900	29650	42300	42199.35	33.61	0	-324	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8450	11.97	0.99	12	0.08	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
96	20231115	100946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-100	5	-0.24	366447350	8677	11.48	42250	42550	42050	54900	29650	42300	42232.03	33.61	0	-1414	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8440	11.95	0.99	12	0.04	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
97	20231115	090937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-50	5	-0.12	45688450	1081	1.43	42250	42450	42200	54900	29650	42300	42264.99	33.61	0	-85	43366	42832	42416	41882	41466	42625	41675	100	12600	500	31300	50	1	20000000	8450	11.97	0.99	12	0.01	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.17	N	214320	500	100 억		6722161	N	N	920	N	00	N
98	20231114	160924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	-700	5	-1.63	3206259800	75611	191.07	42650	42950	42000	55900	30100	43000	42404.80	33.65	0	-8788	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8460	11.98	1.00	12	0.38	3530.00	42482.00	46050	20231026	-8.14	37200	20230726	13.71	46050	-8.14	20231026	37200	13.71	20230726	46050	-8.14	20231026	37200	13.71	20230726	0.17	N	214320	500	100 억		6730294	N	N	920	N	00	N
99	20231114	150929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-750	5	-1.74	2976897700	70197	177.39	42650	42950	42000	55900	30100	43000	42407.76	33.65	0	-9812	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8450	11.97	0.99	12	0.35	3530.00	42482.00	46050	20231026	-8.25	37200	20230726	13.58	46050	-8.25	20231026	37200	13.58	20230726	46050	-8.25	20231026	37200	13.58	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
100	20231114	140927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42200	-800	5	-1.86	2189805800	51506	130.15	42650	42950	42050	55900	30100	43000	42515.55	33.65	0	-15764	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8440	11.95	0.99	12	0.26	3530.00	42482.00	46050	20231026	-8.36	37200	20230726	13.44	46050	-8.36	20231026	37200	13.44	20230726	46050	-8.36	20231026	37200	13.44	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
101	20231114	130928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	-700	5	-1.63	1559698000	36562	92.39	42650	42950	42250	55900	30100	43000	42658.99	33.65	0	-18075	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8460	11.98	1.00	12	0.18	3530.00	42482.00	46050	20231026	-8.14	37200	20230726	13.71	46050	-8.14	20231026	37200	13.71	20230726	46050	-8.14	20231026	37200	13.71	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
102	20231114	120930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-300	5	-0.70	917931600	21487	54.30	42650	42950	42600	55900	30100	43000	42720.32	33.65	0	-13000	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8540	12.10	1.01	12	0.11	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
103	20231114	110940	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-300	5	-0.70	649639200	15204	38.42	42650	42950	42600	55900	30100	43000	42728.18	33.65	0	-10450	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8540	12.10	1.01	12	0.08	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
104	20231114	100930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-300	5	-0.70	236955550	5540	14.00	42650	42950	42600	55900	30100	43000	42771.76	33.65	0	-3229	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8540	12.10	1.01	12	0.03	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
105	20231114	090920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-300	5	-0.70	12418200	291	0.74	42650	42700	42600	55900	30100	43000	42674.23	33.65	0	-22	43733	43366	42933	42566	42133	43150	42350	100	12900	500	31820	50	1	20000000	8540	12.10	1.01	12	0.00	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.17	N	214320	500	100 억		6730294	N	N	639	N	00	N
106	20231113	160912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-250	5	-0.58	1693176050	39570	171.80	43300	43300	42500	56200	30300	43250	42789.38	33.65	0	-2969	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8600	12.18	1.01	12	0.20	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.15	N	214320	500	100 억		6729420	N	N	639	N	00	N
107	20231113	150908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	-600	5	-1.39	1584821100	37038	160.80	43300	43300	42500	56200	30300	43250	42789.06	33.65	0	-2887	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8530	12.08	1.00	12	0.19	3530.00	42482.00	46050	20231026	-7.38	37200	20230726	14.65	46050	-7.38	20231026	37200	14.65	20230726	46050	-7.38	20231026	37200	14.65	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
108	20231113	140909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42850	-400	5	-0.92	1359164500	31766	137.92	43300	43300	42500	56200	30300	43250	42786.77	33.65	0	-4034	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8570	12.14	1.01	12	0.16	3530.00	42482.00	46050	20231026	-6.95	37200	20230726	15.19	46050	-6.95	20231026	37200	15.19	20230726	46050	-6.95	20231026	37200	15.19	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
109	20231113	130906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42550	-700	5	-1.62	1170791400	27359	118.78	43300	43300	42500	56200	30300	43250	42793.65	33.65	0	-4745	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8510	12.05	1.00	12	0.14	3530.00	42482.00	46050	20231026	-7.60	37200	20230726	14.38	46050	-7.60	20231026	37200	14.38	20230726	46050	-7.60	20231026	37200	14.38	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
110	20231113	120909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	-600	5	-1.39	925336950	21594	93.75	43300	43300	42550	56200	30300	43250	42851.58	33.65	0	-5582	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8530	12.08	1.00	12	0.11	3530.00	42482.00	46050	20231026	-7.38	37200	20230726	14.65	46050	-7.38	20231026	37200	14.65	20230726	46050	-7.38	20231026	37200	14.65	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
111	20231113	110906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42700	-550	5	-1.27	642192850	14953	64.92	43300	43300	42650	56200	30300	43250	42947.43	33.65	0	-3746	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8540	12.10	1.01	12	0.07	3530.00	42482.00	46050	20231026	-7.27	37200	20230726	14.78	46050	-7.27	20231026	37200	14.78	20230726	46050	-7.27	20231026	37200	14.78	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
112	20231113	100903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-200	5	-0.46	151216200	3510	15.24	43300	43300	42950	56200	30300	43250	43081.54	33.65	0	-1407	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8610	12.20	1.01	12	0.02	3530.00	42482.00	46050	20231026	-6.51	37200	20230726	15.73	46050	-6.51	20231026	37200	15.73	20230726	46050	-6.51	20231026	37200	15.73	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
113	20231113	090911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-100	5	-0.23	28872500	669	2.90	43300	43300	43100	56200	30300	43250	43157.70	33.65	0	-262	43883	43566	43283	42966	42683	43425	42825	100	12950	500	32000	50	1	20000000	8630	12.22	1.02	12	0.00	3530.00	42482.00	46050	20231026	-6.30	37200	20230726	15.99	46050	-6.30	20231026	37200	15.99	20230726	46050	-6.30	20231026	37200	15.99	20230726	0.15	N	214320	500	100 억		6729420	N	N	63	N	00	N
114	20231110	160923	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-50	5	-0.12	992225350	22990	66.56	43600	43600	43000	56200	30350	43300	43158.82	33.61	0	5502	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8650	12.25	1.02	12	0.11	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.12	N	214320	500	100 억		6722069	N	N	63	N	00	N
115	20231110	150925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-150	5	-0.35	895634350	20752	60.08	43600	43600	43050	56200	30350	43300	43158.94	33.61	0	4896	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8630	12.22	1.02	12	0.10	3530.00	42482.00	46050	20231026	-6.30	37200	20230726	15.99	46050	-6.30	20231026	37200	15.99	20230726	46050	-6.30	20231026	37200	15.99	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
116	20231110	140914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-50	5	-0.12	698156000	16174	46.83	43600	43600	43050	56200	30350	43300	43165.33	33.61	0	2918	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8650	12.25	1.02	12	0.08	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
117	20231110	130916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	-100	5	-0.23	550251900	12750	36.91	43600	43600	43050	56200	30350	43300	43157.01	33.61	0	1590	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8640	12.24	1.02	12	0.06	3530.00	42482.00	46050	20231026	-6.19	37200	20230726	16.13	46050	-6.19	20231026	37200	16.13	20230726	46050	-6.19	20231026	37200	16.13	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
118	20231110	120921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43150	-150	5	-0.35	411509750	9535	27.61	43600	43600	43050	56200	30350	43300	43157.81	33.61	0	604	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8630	12.22	1.02	12	0.05	3530.00	42482.00	46050	20231026	-6.30	37200	20230726	15.99	46050	-6.30	20231026	37200	15.99	20230726	46050	-6.30	20231026	37200	15.99	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
119	20231110	110905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	-100	5	-0.23	271675050	6295	18.23	43600	43600	43050	56200	30350	43300	43157.28	33.61	0	-345	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8640	12.24	1.02	12	0.03	3530.00	42482.00	46050	20231026	-6.19	37200	20230726	16.13	46050	-6.19	20231026	37200	16.13	20230726	46050	-6.19	20231026	37200	16.13	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
120	20231110	100915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-200	5	-0.46	127536500	2952	8.55	43600	43600	43100	56200	30350	43300	43203.42	33.61	0	-347	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8620	12.21	1.01	12	0.01	3530.00	42482.00	46050	20231026	-6.41	37200	20230726	15.86	46050	-6.41	20231026	37200	15.86	20230726	46050	-6.41	20231026	37200	15.86	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
121	20231110	090859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	0	3	0.00	28998600	669	1.94	43600	43600	43200	56200	30350	43300	43346.19	33.61	0	3	44100	43700	43450	43050	42800	43575	42925	100	12900	500	32040	50	1	20000000	8660	12.27	1.02	12	0.00	3530.00	42482.00	46050	20231026	-5.97	37200	20230726	16.40	46050	-5.97	20231026	37200	16.40	20230726	46050	-5.97	20231026	37200	16.40	20230726	0.12	N	214320	500	100 억		6722069	N	N	14	N	00	N
122	20231109	160853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-250	5	-0.57	1500768800	34539	59.76	43550	43850	43200	56600	30500	43550	43451.43	33.59	0	270	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8660	12.27	1.02	12	0.17	3530.00	42482.00	46050	20231026	-5.97	37200	20230726	16.40	46050	-5.97	20231026	37200	16.40	20230726	46050	-5.97	20231026	37200	16.40	20230726	0.11	N	214320	500	100 억		6717056	N	N	14	N	00	N
123	20231109	150851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-250	5	-0.57	1408075750	32400	56.06	43550	43850	43200	56600	30500	43550	43459.13	33.59	0	1022	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8660	12.27	1.02	12	0.16	3530.00	42482.00	46050	20231026	-5.97	37200	20230726	16.40	46050	-5.97	20231026	37200	16.40	20230726	46050	-5.97	20231026	37200	16.40	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
124	20231109	140849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-250	5	-0.57	1111688200	25555	44.22	43550	43850	43200	56600	30500	43550	43501.79	33.59	0	1060	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8660	12.27	1.02	12	0.13	3530.00	42482.00	46050	20231026	-5.97	37200	20230726	16.40	46050	-5.97	20231026	37200	16.40	20230726	46050	-5.97	20231026	37200	16.40	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
125	20231109	130852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	50	2	0.11	732082500	16816	29.10	43550	43850	43200	56600	30500	43550	43534.88	33.59	0	-375	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8720	12.35	1.03	12	0.08	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
126	20231109	120856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-150	5	-0.34	584783150	13430	23.24	43550	43850	43200	56600	30500	43550	43543.05	33.59	0	-446	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8680	12.29	1.02	12	0.07	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
127	20231109	110852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	0	3	0.00	434844400	9985	17.28	43550	43850	43200	56600	30500	43550	43549.76	33.59	0	-726	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8710	12.34	1.03	12	0.05	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
128	20231109	100847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-150	5	-0.34	253740800	5824	10.08	43550	43850	43200	56600	30500	43550	43568.13	33.59	0	-1042	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8680	12.29	1.02	12	0.03	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
129	20231109	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	200	2	0.46	17821550	408	0.71	43550	43850	43500	56600	30500	43550	43680.27	33.59	0	149	45016	44282	43666	42932	42316	43975	42625	100	13050	500	32220	50	1	20000000	8750	12.39	1.03	12	0.00	3530.00	42482.00	46050	20231026	-4.99	37200	20230726	17.61	46050	-4.99	20231026	37200	17.61	20230726	46050	-4.99	20231026	37200	17.61	20230726	0.11	N	214320	500	100 억		6717056	N	N	31	N	00	N
130	20231108	160845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-650	5	-1.47	2513102650	57795	79.18	44200	44400	43050	57400	30950	44200	43482.33	33.63	0	-12021	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8710	12.34	1.03	12	0.29	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.10	N	214320	500	100 억		6725121	N	N	31	N	00	N
131	20231108	150851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-650	5	-1.47	2437445850	56058	76.80	44200	44400	43050	57400	30950	44200	43480.05	33.63	0	-12034	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8710	12.34	1.03	12	0.28	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
132	20231108	140845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-700	5	-1.58	2094023550	48153	65.97	44200	44400	43050	57400	30950	44200	43486.03	33.63	0	-12536	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8700	12.32	1.02	12	0.24	3530.00	42482.00	46050	20231026	-5.54	37200	20230726	16.94	46050	-5.54	20231026	37200	16.94	20230726	46050	-5.54	20231026	37200	16.94	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
133	20231108	130843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-700	5	-1.58	1804062150	41499	56.86	44200	44400	43050	57400	30950	44200	43471.42	33.63	0	-13394	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8700	12.32	1.02	12	0.21	3530.00	42482.00	46050	20231026	-5.54	37200	20230726	16.94	46050	-5.54	20231026	37200	16.94	20230726	46050	-5.54	20231026	37200	16.94	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
134	20231108	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-800	5	-1.81	1519293800	34932	47.86	44200	44400	43050	57400	30950	44200	43491.74	33.63	0	-13338	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8680	12.29	1.02	12	0.17	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
135	20231108	110847	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	-750	5	-1.70	1250351900	28743	39.38	44200	44400	43050	57400	30950	44200	43499.70	33.63	0	-13359	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8690	12.31	1.02	12	0.14	3530.00	42482.00	46050	20231026	-5.65	37200	20230726	16.80	46050	-5.65	20231026	37200	16.80	20230726	46050	-5.65	20231026	37200	16.80	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
136	20231108	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-650	5	-1.47	982390250	22590	30.95	44200	44400	43050	57400	30950	44200	43486.04	33.63	0	-14222	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8710	12.34	1.03	12	0.11	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
137	20231108	090842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	-450	5	-1.02	198753650	4525	6.20	44200	44400	43700	57400	30950	44200	43919.93	33.63	0	-2654	46933	45566	44433	43066	41933	46250	43750	100	13200	500	32700	50	1	20000000	8750	12.39	1.03	12	0.02	3530.00	42482.00	46050	20231026	-4.99	37200	20230726	17.61	46050	-4.99	20231026	37200	17.61	20230726	46050	-4.99	20231026	37200	17.61	20230726	0.10	N	214320	500	100 억		6725121	N	N	22	N	00	N
138	20231107	160845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	700	2	1.61	3176586550	71984	236.70	43300	45800	43300	56500	30450	43500	44129.04	33.61	0	16158	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8840	12.52	1.04	12	0.36	3530.00	42482.00	46050	20231026	-4.02	37200	20230726	18.82	46050	-4.02	20231026	37200	18.82	20230726	46050	-4.02	20231026	37200	18.82	20230726	0.10	N	214320	500	100 억		6722322	N	N	22	N	00	N
139	20231107	150846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43900	400	2	0.92	3041200100	68916	226.62	43300	45800	43300	56500	30450	43500	44129.09	33.61	0	16559	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8780	12.44	1.03	12	0.34	3530.00	42482.00	46050	20231026	-4.67	37200	20230726	18.01	46050	-4.67	20231026	37200	18.01	20230726	46050	-4.67	20231026	37200	18.01	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
140	20231107	140850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43800	300	2	0.69	2586479000	58531	192.47	43300	45800	43300	56500	30450	43500	44189.90	33.61	0	13766	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8760	12.41	1.03	12	0.29	3530.00	42482.00	46050	20231026	-4.89	37200	20230726	17.74	46050	-4.89	20231026	37200	17.74	20230726	46050	-4.89	20231026	37200	17.74	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
141	20231107	130848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43900	400	2	0.92	2071138950	46773	153.80	43300	45800	43300	56500	30450	43500	44280.65	33.61	0	11332	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8780	12.44	1.03	12	0.23	3530.00	42482.00	46050	20231026	-4.67	37200	20230726	18.01	46050	-4.67	20231026	37200	18.01	20230726	46050	-4.67	20231026	37200	18.01	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
142	20231107	120843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	550	2	1.26	1736034750	39157	128.76	43300	45800	43300	56500	30450	43500	44335.23	33.61	0	10771	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8810	12.48	1.04	12	0.20	3530.00	42482.00	46050	20231026	-4.34	37200	20230726	18.41	46050	-4.34	20231026	37200	18.41	20230726	46050	-4.34	20231026	37200	18.41	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
143	20231107	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44150	650	2	1.49	1412111000	31807	104.59	43300	45800	43300	56500	30450	43500	44396.23	33.61	0	10339	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8830	12.51	1.04	12	0.16	3530.00	42482.00	46050	20231026	-4.13	37200	20230726	18.68	46050	-4.13	20231026	37200	18.68	20230726	46050	-4.13	20231026	37200	18.68	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
144	20231107	100854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	850	2	1.95	1113940400	25058	82.40	43300	45800	43300	56500	30450	43500	44454.48	33.61	0	9458	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8870	12.56	1.04	12	0.13	3530.00	42482.00	46050	20231026	-3.69	37200	20230726	19.22	46050	-3.69	20231026	37200	19.22	20230726	46050	-3.69	20231026	37200	19.22	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
145	20231107	090832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43900	400	2	0.92	58167350	1336	4.39	43300	44000	43300	56500	30450	43500	43538.44	33.61	0	579	44433	43966	43383	42916	42333	44200	43150	100	13000	500	32190	50	1	20000000	8780	12.44	1.03	12	0.01	3530.00	42482.00	46050	20231026	-4.67	37200	20230726	18.01	46050	-4.67	20231026	37200	18.01	20230726	46050	-4.67	20231026	37200	18.01	20230726	0.10	N	214320	500	100 억		6722322	N	N	13	N	00	N
146	20231106	160824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	150	2	0.35	1313902400	30373	87.07	43350	43850	42800	56300	30350	43350	43258.85	33.60	0	-924	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8700	12.32	1.02	12	0.15	3530.00	42482.00	46050	20231026	-5.54	37200	20230726	16.94	46050	-5.54	20231026	37200	16.94	20230726	46050	-5.54	20231026	37200	16.94	20230726	0.09	N	214320	500	100 억		6720867	N	N	13	N	00	N
147	20231106	150829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	50	2	0.12	1226937450	28371	81.33	43350	43850	42800	56300	30350	43350	43246.18	33.60	0	-1738	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8680	12.29	1.02	12	0.14	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
148	20231106	140825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	50	2	0.12	1019599000	23595	67.64	43350	43850	42800	56300	30350	43350	43212.50	33.60	0	-2284	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8680	12.29	1.02	12	0.12	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
149	20231106	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	100	2	0.23	869832700	20144	57.74	43350	43850	42800	56300	30350	43350	43180.73	33.60	0	-3307	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8690	12.31	1.02	12	0.10	3530.00	42482.00	46050	20231026	-5.65	37200	20230726	16.80	46050	-5.65	20231026	37200	16.80	20230726	46050	-5.65	20231026	37200	16.80	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
150	20231106	120831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-250	5	-0.58	740160600	17150	49.16	43350	43850	42800	56300	30350	43350	43158.05	33.60	0	-4137	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8620	12.21	1.01	12	0.09	3530.00	42482.00	46050	20231026	-6.41	37200	20230726	15.86	46050	-6.41	20231026	37200	15.86	20230726	46050	-6.41	20231026	37200	15.86	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
151	20231106	110829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	-450	5	-1.04	530989550	12279	35.20	43350	43850	42900	56300	30350	43350	43243.71	33.60	0	-3557	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8580	12.15	1.01	12	0.06	3530.00	42482.00	46050	20231026	-6.84	37200	20230726	15.32	46050	-6.84	20231026	37200	15.32	20230726	46050	-6.84	20231026	37200	15.32	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
152	20231106	100805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	200	2	0.46	163768700	3755	10.76	43350	43850	43300	56300	30350	43350	43613.50	33.60	0	-278	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8710	12.34	1.03	12	0.02	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
153	20231106	090828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	50	2	0.12	28495600	655	1.88	43350	43650	43300	56300	30350	43350	43504.73	33.60	0	441	44150	43750	43050	42650	41950	43950	42850	100	12950	500	32070	50	1	20000000	8680	12.29	1.02	12	0.00	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.09	N	214320	500	100 억		6720867	N	N	27	N	00	N
154	20231103	160819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43350	950	2	2.24	1501071900	34851	58.31	42350	43450	42350	55100	29700	42400	43071.05	33.54	0	10324	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8670	12.28	1.02	12	0.17	3530.00	42482.00	46050	20231026	-5.86	37200	20230726	16.53	46050	-5.86	20231026	37200	16.53	20230726	46050	-5.86	20231026	37200	16.53	20230726	0.09	N	214320	500	100 억		6708065	N	N	27	N	00	N
155	20231103	150815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	850	2	2.00	1406914750	32674	54.67	42350	43450	42350	55100	29700	42400	43059.15	33.54	0	9192	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8650	12.25	1.02	12	0.16	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
156	20231103	140815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	1000	2	2.36	1069243050	24888	41.64	42350	43400	42350	55100	29700	42400	42962.19	33.54	0	8430	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8680	12.29	1.02	12	0.12	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
157	20231103	130815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	600	2	1.42	771986050	18005	30.12	42350	43350	42350	55100	29700	42400	42876.20	33.54	0	5913	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8600	12.18	1.01	12	0.09	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
158	20231103	120813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	800	2	1.89	588574800	13758	23.02	42350	43250	42350	55100	29700	42400	42780.55	33.54	0	3748	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8640	12.24	1.02	12	0.07	3530.00	42482.00	46050	20231026	-6.19	37200	20230726	16.13	46050	-6.19	20231026	37200	16.13	20230726	46050	-6.19	20231026	37200	16.13	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
159	20231103	110822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	500	2	1.18	387009450	9067	15.17	42350	42900	42350	55100	29700	42400	42683.30	33.54	0	806	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8580	12.15	1.01	12	0.05	3530.00	42482.00	46050	20231026	-6.84	37200	20230726	15.32	46050	-6.84	20231026	37200	15.32	20230726	46050	-6.84	20231026	37200	15.32	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
160	20231103	100805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42750	350	2	0.83	174888700	4108	6.87	42350	42900	42350	55100	29700	42400	42572.71	33.54	0	444	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8550	12.11	1.01	12	0.02	3530.00	42482.00	46050	20231026	-7.17	37200	20230726	14.92	46050	-7.17	20231026	37200	14.92	20230726	46050	-7.17	20231026	37200	14.92	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
161	20231103	090810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	250	2	0.59	44058850	1037	1.74	42350	42700	42350	55100	29700	42400	42486.84	33.54	0	121	44400	43400	42850	41850	41300	43125	41575	100	12700	500	31370	50	1	20000000	8530	12.08	1.00	12	0.01	3530.00	42482.00	46050	20231026	-7.38	37200	20230726	14.65	46050	-7.38	20231026	37200	14.65	20230726	46050	-7.38	20231026	37200	14.65	20230726	0.09	N	214320	500	100 억		6708065	N	N	0	N	00	N
162	20231102	160811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-1450	5	-3.31	2544866150	59472	278.30	43850	43850	42300	57000	30700	43850	42791.75	33.52	0	-1164	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8480	12.01	1.00	12	0.30	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
163	20231102	150819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42500	-1350	5	-3.08	2377710000	55535	259.87	43850	43850	42300	57000	30700	43850	42814.62	33.52	0	-948	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8500	12.04	1.00	12	0.28	3530.00	42482.00	46050	20231026	-7.71	37200	20230726	14.25	46050	-7.71	20231026	37200	14.25	20230726	46050	-7.71	20231026	37200	14.25	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
164	20231102	140804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42400	-1450	5	-3.31	1817448300	42351	198.18	43850	43850	42300	57000	30700	43850	42913.94	33.52	0	-953	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8480	12.01	1.00	12	0.21	3530.00	42482.00	46050	20231026	-7.93	37200	20230726	13.98	46050	-7.93	20231026	37200	13.98	20230726	46050	-7.93	20231026	37200	13.98	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
165	20231102	130810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42650	-1200	5	-2.74	1325419600	30762	143.95	43850	43850	42550	57000	30700	43850	43086.26	33.52	0	-3282	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8530	12.08	1.00	12	0.15	3530.00	42482.00	46050	20231026	-7.38	37200	20230726	14.65	46050	-7.38	20231026	37200	14.65	20230726	46050	-7.38	20231026	37200	14.65	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
166	20231102	120807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	-1050	5	-2.39	1009098950	23351	109.27	43850	43850	42750	57000	30700	43850	43214.38	33.52	0	-3473	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8560	12.12	1.01	12	0.12	3530.00	42482.00	46050	20231026	-7.06	37200	20230726	15.05	46050	-7.06	20231026	37200	15.05	20230726	46050	-7.06	20231026	37200	15.05	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
167	20231102	110805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-800	5	-1.82	690317250	15932	74.55	43850	43850	43000	57000	30700	43850	43328.98	33.52	0	-2986	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8610	12.20	1.01	12	0.08	3530.00	42482.00	46050	20231026	-6.51	37200	20230726	15.73	46050	-6.51	20231026	37200	15.73	20230726	46050	-6.51	20231026	37200	15.73	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
168	20231102	100807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-450	5	-1.03	312702050	7178	33.59	43850	43850	43400	57000	30700	43850	43563.95	33.52	0	-2154	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8680	12.29	1.02	12	0.04	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
169	20231102	090812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	-250	5	-0.57	19132450	438	2.05	43850	43850	43550	57000	30700	43850	43681.39	33.52	0	76	44383	44116	43583	43316	42783	44250	43450	100	13150	500	32440	50	1	20000000	8720	12.35	1.03	12	0.00	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.10	N	214320	500	100 억		6703515	N	N	213	N	00	N
170	20231101	160803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43850	250	2	0.57	907689850	20839	88.85	43600	43850	43050	56600	30550	43600	43555.95	33.49	0	519	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8770	12.42	1.03	12	0.10	3530.00	42482.00	46050	20231026	-4.78	37200	20230726	17.88	46050	-4.78	20231026	37200	17.88	20230726	46050	-4.78	20231026	37200	17.88	20230726	0.10	N	214320	500	100 억		6697362	N	N	213	N	00	N
171	20231101	150804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	150	2	0.34	798710450	18350	78.24	43600	43800	43050	56600	30550	43600	43526.46	33.49	0	1253	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8750	12.39	1.03	12	0.09	3530.00	42482.00	46050	20231026	-4.99	37200	20230726	17.61	46050	-4.99	20231026	37200	17.61	20230726	46050	-4.99	20231026	37200	17.61	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
172	20231101	140758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43650	50	2	0.11	553452800	12735	54.30	43600	43800	43050	56600	30550	43600	43459.19	33.49	0	2608	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8730	12.37	1.03	12	0.06	3530.00	42482.00	46050	20231026	-5.21	37200	20230726	17.34	46050	-5.21	20231026	37200	17.34	20230726	46050	-5.21	20231026	37200	17.34	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
173	20231101	130804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	-150	5	-0.34	382273950	8810	37.56	43600	43800	43050	56600	30550	43600	43390.91	33.49	0	2189	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8690	12.31	1.02	12	0.04	3530.00	42482.00	46050	20231026	-5.65	37200	20230726	16.80	46050	-5.65	20231026	37200	16.80	20230726	46050	-5.65	20231026	37200	16.80	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
174	20231101	120822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	0	3	0.00	305231300	7038	30.01	43600	43800	43050	56600	30550	43600	43369.04	33.49	0	1413	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8720	12.35	1.03	12	0.04	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
175	20231101	110828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-500	5	-1.15	234804150	5412	23.08	43600	43800	43050	56600	30550	43600	43385.84	33.49	0	653	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8620	12.21	1.01	12	0.03	3530.00	42482.00	46050	20231026	-6.41	37200	20230726	15.86	46050	-6.41	20231026	37200	15.86	20230726	46050	-6.41	20231026	37200	15.86	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
176	20231101	100817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	-150	5	-0.34	109774100	2523	10.76	43600	43800	43250	56600	30550	43600	43509.35	33.49	0	-256	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8690	12.31	1.02	12	0.01	3530.00	42482.00	46050	20231026	-5.65	37200	20230726	16.80	46050	-5.65	20231026	37200	16.80	20230726	46050	-5.65	20231026	37200	16.80	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N
177	20231101	090817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-200	5	-0.46	19853200	455	1.94	43600	43800	43350	56600	30550	43600	43633.41	33.49	0	-40	44666	44132	43416	42882	42166	44400	43150	100	13000	500	32260	50	1	20000000	8680	12.29	1.02	12	0.00	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.10	N	214320	500	100 억		6697362	N	N	234	N	00	N