KissMeData/002030/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	160130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164200	500	2	0.31	609804000	3737	425.14	161200	164900	161200	212500	114600	163700	163180.09	6.92	0	692	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3507	4.28	0.36	12	0.17	38346.00	456093.00	185400	20230818	-11.43	123500	20230103	32.96	185400	-11.43	20230818	123500	32.96	20230103	185400	-11.43	20230818	123500	32.96	20230103	0.13	N	002030	5000	109 억		147777	N	N	2	N	00	N
3	20231130	150130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	164000	300	2	0.18	537275100	3295	374.86	161200	164900	161200	212500	114600	163700	163057.69	6.92	0	665	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3503	4.28	0.36	12	0.15	38346.00	456093.00	185400	20230818	-11.54	123500	20230103	32.79	185400	-11.54	20230818	123500	32.79	20230103	185400	-11.54	20230818	123500	32.79	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
4	20231130	140130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	-300	5	-0.18	219399300	1352	153.81	161200	164500	161200	212500	114600	163700	162277.59	6.92	0	139	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3490	4.26	0.36	12	0.06	38346.00	456093.00	185400	20230818	-11.87	123500	20230103	32.31	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	123500	32.31	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
5	20231130	130129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163100	-600	5	-0.37	162562000	1003	114.11	161200	164500	161200	212500	114600	163700	162075.77	6.92	0	167	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3484	4.25	0.36	12	0.05	38346.00	456093.00	185400	20230818	-12.03	123500	20230103	32.06	185400	-12.03	20230818	123500	32.06	20230103	185400	-12.03	20230818	123500	32.06	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
6	20231130	120131	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163000	-700	5	-0.43	153270600	946	107.62	161200	164500	161200	212500	114600	163700	162019.66	6.92	0	167	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3482	4.25	0.36	12	0.04	38346.00	456093.00	185400	20230818	-12.08	123500	20230103	31.98	185400	-12.08	20230818	123500	31.98	20230103	185400	-12.08	20230818	123500	31.98	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
7	20231130	110129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163000	-700	5	-0.43	138750600	857	97.50	161200	164500	161200	212500	114600	163700	161902.68	6.92	0	167	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3482	4.25	0.36	12	0.04	38346.00	456093.00	185400	20230818	-12.08	123500	20230103	31.98	185400	-12.08	20230818	123500	31.98	20230103	185400	-12.08	20230818	123500	31.98	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
8	20231130	100130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162100	-1600	5	-0.98	112554600	696	79.18	161200	164500	161200	212500	114600	163700	161716.38	6.92	0	175	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3462	4.23	0.36	12	0.03	38346.00	456093.00	185400	20230818	-12.57	123500	20230103	31.26	185400	-12.57	20230818	123500	31.26	20230103	185400	-12.57	20230818	123500	31.26	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
9	20231130	090130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162300	-1400	5	-0.86	38592600	239	27.19	161200	164500	161200	212500	114600	163700	161475.31	6.92	0	-1	165700	164700	162700	161700	159700	165200	162200	110	48800	5000	117860	100	1	2136004	3467	4.23	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.46	123500	20230103	31.42	185400	-12.46	20230818	123500	31.42	20230103	185400	-12.46	20230818	123500	31.42	20230103	0.13	N	002030	5000	109 억		147777	N	N	1	N	00	N
10	20231129	160129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163700	1300	2	0.80	142609500	879	61.34	162300	163700	160700	211000	113700	162400	162239.52	6.91	0	113	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3497	4.27	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.70	123500	20230103	32.55	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	123500	32.55	20230103	0.14	N	002030	5000	109 억		147675	N	N	1	N	00	N
11	20231129	150129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163400	1000	2	0.62	116765700	721	50.31	162300	163400	160700	211000	113700	162400	161945.87	6.91	0	118	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3490	4.26	0.36	12	0.03	38346.00	456093.00	185400	20230818	-11.87	123500	20230103	32.31	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	123500	32.31	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
12	20231129	140129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162400	0	3	0.00	83668400	518	36.15	162300	162400	160700	211000	113700	162400	161511.72	6.91	0	118	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3469	4.24	0.36	12	0.02	38346.00	456093.00	185400	20230818	-12.41	123500	20230103	31.50	185400	-12.41	20230818	123500	31.50	20230103	185400	-12.41	20230818	123500	31.50	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
13	20231129	130131	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162100	-300	5	-0.18	44040400	273	19.05	162300	162300	160700	211000	113700	162400	161295.88	6.91	0	-3	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3462	4.23	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.57	123500	20230103	31.26	185400	-12.57	20230818	123500	31.26	20230103	185400	-12.57	20230818	123500	31.26	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
14	20231129	120129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161900	-500	5	-0.31	40963000	254	17.73	162300	162300	160700	211000	113700	162400	161244.35	6.91	0	-13	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3458	4.22	0.35	12	0.01	38346.00	456093.00	185400	20230818	-12.68	123500	20230103	31.09	185400	-12.68	20230818	123500	31.09	20230103	185400	-12.68	20230818	123500	31.09	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
15	20231129	110129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161000	-1400	5	-0.86	31753600	197	13.75	162300	162300	160700	211000	113700	162400	161147.64	6.91	0	-32	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3439	4.20	0.35	12	0.01	38346.00	456093.00	185400	20230818	-13.16	123500	20230103	30.36	185400	-13.16	20230818	123500	30.36	20230103	185400	-13.16	20230818	123500	30.36	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
16	20231129	100129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161000	-1400	5	-0.86	19834900	123	8.58	162300	162300	160700	211000	113700	162400	161200.85	6.91	0	-10	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3439	4.20	0.35	12	0.01	38346.00	456093.00	185400	20230818	-13.16	123500	20230103	30.36	185400	-13.16	20230818	123500	30.36	20230103	185400	-13.16	20230818	123500	30.36	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
17	20231129	090128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161600	-800	5	-0.49	5510100	34	2.37	162300	162300	161600	211000	113700	162400	161989.29	6.91	0	-2	164933	163666	162433	161166	159933	164300	161800	110	48600	5000	116920	100	1	2136004	3452	4.21	0.35	12	0.00	38346.00	456093.00	185400	20230818	-12.84	123500	20230103	30.85	185400	-12.84	20230818	123500	30.85	20230103	185400	-12.84	20230818	123500	30.85	20230103	0.14	N	002030	5000	109 억		147675	N	N	0	N	00	N
18	20231128	160130	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162400	-1500	5	-0.92	232562100	1433	38.58	162100	163700	161200	213000	114800	163900	162285.99	6.92	0	-506	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3469	4.24	0.36	12	0.07	38346.00	456093.00	185400	20230818	-12.41	122000	20221124	33.11	185400	-12.41	20230818	123500	31.50	20230103	185400	-12.41	20230818	123500	31.50	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
19	20231128	150124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162300	-1600	5	-0.98	164316500	1013	27.28	162100	163700	161200	213000	114800	163900	162207.80	6.92	0	-470	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3467	4.23	0.36	12	0.05	38346.00	456093.00	185400	20230818	-12.46	122000	20221124	33.03	185400	-12.46	20230818	123500	31.42	20230103	185400	-12.46	20230818	123500	31.42	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
20	20231128	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162100	-1800	5	-1.10	90757900	560	15.08	162100	163700	161200	213000	114800	163900	162067.68	6.92	0	-398	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3462	4.23	0.36	12	0.03	38346.00	456093.00	185400	20230818	-12.57	122000	20221124	32.87	185400	-12.57	20230818	123500	31.26	20230103	185400	-12.57	20230818	123500	31.26	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
21	20231128	130129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162200	-1700	5	-1.04	74698400	461	12.41	162100	163700	161200	213000	114800	163900	162035.57	6.92	0	-340	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3465	4.23	0.36	12	0.02	38346.00	456093.00	185400	20230818	-12.51	122000	20221124	32.95	185400	-12.51	20230818	123500	31.34	20230103	185400	-12.51	20230818	123500	31.34	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
22	20231128	120129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161900	-2000	5	-1.22	67884500	419	11.28	162100	163700	161200	213000	114800	163900	162015.51	6.92	0	-300	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3458	4.22	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.68	122000	20221124	32.70	185400	-12.68	20230818	123500	31.09	20230103	185400	-12.68	20230818	123500	31.09	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
23	20231128	110129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162800	-1100	5	-0.67	36790700	227	6.11	162100	163700	161200	213000	114800	163900	162073.57	6.92	0	-142	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3477	4.25	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.19	122000	20221124	33.44	185400	-12.19	20230818	123500	31.82	20230103	185400	-12.19	20230818	123500	31.82	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
24	20231128	100129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161500	-2400	5	-1.46	24969400	154	4.15	162100	163700	161500	213000	114800	163900	162138.96	6.92	0	-83	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3450	4.21	0.35	12	0.01	38346.00	456093.00	185400	20230818	-12.89	122000	20221124	32.38	185400	-12.89	20230818	123500	30.77	20230103	185400	-12.89	20230818	123500	30.77	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
25	20231128	090128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162300	-1600	5	-0.98	9240600	57	1.53	162100	162400	162100	213000	114800	163900	162115.79	6.92	0	-7	165433	164666	163133	162366	160833	165050	162750	110	49100	5000	118000	100	1	2136004	3467	4.23	0.36	12	0.00	38346.00	456093.00	185400	20230818	-12.46	122000	20221124	33.03	185400	-12.46	20230818	123500	31.42	20230103	185400	-12.46	20230818	123500	31.42	20230103	0.15	N	002030	5000	109 억		147891	N	N	43	N	00	N
26	20231127	160129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163900	200	2	0.12	604400900	3714	250.27	162300	163900	161600	212500	114600	163700	162735.84	6.93	0	-112	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3501	4.27	0.36	12	0.17	38346.00	456093.00	185400	20230818	-11.60	119500	20221123	37.15	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	123500	32.71	20230103	0.14	N	002030	5000	109 억		148080	N	N	43	N	00	N
27	20231127	150129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162500	-1200	5	-0.73	502470600	3091	208.29	162300	163900	161600	212500	114600	163700	162559.24	6.93	0	-37	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3471	4.24	0.36	12	0.14	38346.00	456093.00	185400	20230818	-12.35	119500	20221123	35.98	185400	-12.35	20230818	123500	31.58	20230103	185400	-12.35	20230818	123500	31.58	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
28	20231127	140129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163200	-500	5	-0.31	406236100	2499	168.40	162300	163900	161600	212500	114600	163700	162559.46	6.93	0	-47	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3486	4.26	0.36	12	0.12	38346.00	456093.00	185400	20230818	-11.97	119500	20221123	36.57	185400	-11.97	20230818	123500	32.15	20230103	185400	-11.97	20230818	123500	32.15	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
29	20231127	130129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162500	-1200	5	-0.73	265324600	1633	110.04	162300	162700	161600	212500	114600	163700	162476.79	6.93	0	-100	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3471	4.24	0.36	12	0.08	38346.00	456093.00	185400	20230818	-12.35	119500	20221123	35.98	185400	-12.35	20230818	123500	31.58	20230103	185400	-12.35	20230818	123500	31.58	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
30	20231127	120129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162500	-1200	5	-0.73	193332700	1190	80.19	162300	162700	161600	212500	114600	163700	162464.45	6.93	0	-112	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3471	4.24	0.36	12	0.06	38346.00	456093.00	185400	20230818	-12.35	119500	20221123	35.98	185400	-12.35	20230818	123500	31.58	20230103	185400	-12.35	20230818	123500	31.58	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
31	20231127	110129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162600	-1100	5	-0.67	89164900	549	36.99	162300	162700	161600	212500	114600	163700	162413.30	6.93	0	-125	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3473	4.24	0.36	12	0.03	38346.00	456093.00	185400	20230818	-12.30	119500	20221123	36.07	185400	-12.30	20230818	123500	31.66	20230103	185400	-12.30	20230818	123500	31.66	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
32	20231127	100128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162500	-1200	5	-0.73	45607800	281	18.94	162300	162700	161600	212500	114600	163700	162305.34	6.93	0	-96	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3471	4.24	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.35	119500	20221123	35.98	185400	-12.35	20230818	123500	31.58	20230103	185400	-12.35	20230818	123500	31.58	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
33	20231127	090127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163700	0	3	0.00	0	0	0.00	0	0	0	212500	114600	163700	0.00	6.93	0	0	166500	165100	162300	160900	158100	165800	161600	110	48800	5000	117860	100	1	2136004	3497	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.70	119500	20221123	36.99	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	123500	32.55	20230103	0.14	N	002030	5000	109 억		148080	N	N	0	N	00	N
34	20231124	160128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163700	600	2	0.37	238247000	1476	70.39	163000	163700	159500	212000	114200	163100	161412.81	6.94	0	-210	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3497	4.27	0.36	12	0.07	38346.00	456093.00	185400	20230818	-11.70	119000	20221122	37.56	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	122000	34.18	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
35	20231124	150129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160500	-2600	5	-1.59	167080300	1039	49.55	163000	163700	159500	212000	114200	163100	160806.55	6.94	0	-181	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3428	4.19	0.35	12	0.05	38346.00	456093.00	185400	20230818	-13.43	119000	20221122	34.87	185400	-13.43	20230818	123500	29.96	20230103	185400	-13.43	20230818	122000	31.56	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
36	20231124	140128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160100	-3000	5	-1.84	108311200	674	32.14	163000	163700	159500	212000	114200	163100	160695.54	6.94	0	-154	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3420	4.18	0.35	12	0.03	38346.00	456093.00	185400	20230818	-13.65	119000	20221122	34.54	185400	-13.65	20230818	123500	29.64	20230103	185400	-13.65	20230818	122000	31.23	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
37	20231124	130129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	159900	-3200	5	-1.96	80104700	498	23.75	163000	163700	159500	212000	114200	163100	160848.29	6.94	0	-146	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3415	4.17	0.35	12	0.02	38346.00	456093.00	185400	20230818	-13.75	119000	20221122	34.37	185400	-13.75	20230818	123500	29.47	20230103	185400	-13.75	20230818	122000	31.07	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
38	20231124	120129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160200	-2900	5	-1.78	55471000	344	16.40	163000	163700	159900	212000	114200	163100	161247.52	6.94	0	-115	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3422	4.18	0.35	12	0.02	38346.00	456093.00	185400	20230818	-13.59	119000	20221122	34.62	185400	-13.59	20230818	123500	29.72	20230103	185400	-13.59	20230818	122000	31.31	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
39	20231124	110129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160700	-2400	5	-1.47	38324600	237	11.30	163000	163700	160600	212000	114200	163100	161701.27	6.94	0	-110	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3433	4.19	0.35	12	0.01	38346.00	456093.00	185400	20230818	-13.32	119000	20221122	35.04	185400	-13.32	20230818	123500	30.12	20230103	185400	-13.32	20230818	122000	31.72	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
40	20231124	100126	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162100	-1000	5	-0.61	7961600	49	2.34	163000	163700	162000	212000	114200	163100	162468.75	6.94	0	-2	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3462	4.23	0.36	12	0.00	38346.00	456093.00	185400	20230818	-12.57	119000	20221122	36.22	185400	-12.57	20230818	123500	31.26	20230103	185400	-12.57	20230818	122000	32.87	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
41	20231124	090128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163700	600	2	0.37	1794400	11	0.52	163000	163700	162900	212000	114200	163100	163130.00	6.94	0	-1	166700	164900	162600	160800	158500	165800	161700	110	48900	5000	117430	100	1	2136004	3497	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.70	119000	20221122	37.56	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	122000	34.18	20221124	0.14	N	002030	5000	109 억		148310	N	N	0	N	00	N
42	20231123	160127	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	163100	1400	2	0.87	338911200	2097	54.45	161400	164400	160300	210000	113200	161700	161605.00	6.93	0	61	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3484	4.25	0.36	12	0.10	38346.00	456093.00	185400	20230818	-12.03	118500	20221121	37.64	185400	-12.03	20230818	123500	32.06	20230103	185400	-12.03	20230818	119500	36.49	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
43	20231123	150129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161200	-500	5	-0.31	271366900	1682	43.68	161400	164400	160300	210000	113200	161700	161335.63	6.93	0	74	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3443	4.20	0.35	12	0.08	38346.00	456093.00	185400	20230818	-13.05	118500	20221121	36.03	185400	-13.05	20230818	123500	30.53	20230103	185400	-13.05	20230818	119500	34.90	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
44	20231123	140129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161500	-200	5	-0.12	85038700	527	13.68	161400	164400	160300	210000	113200	161700	161363.12	6.93	0	-52	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3450	4.21	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.89	118500	20221121	36.29	185400	-12.89	20230818	123500	30.77	20230103	185400	-12.89	20230818	119500	35.15	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
45	20231123	130129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161400	-300	5	-0.19	64373000	399	10.36	161400	164400	160300	210000	113200	161700	161334.92	6.93	0	-64	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3448	4.21	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.94	118500	20221121	36.20	185400	-12.94	20230818	123500	30.69	20230103	185400	-12.94	20230818	119500	35.06	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
46	20231123	120128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	161600	-100	5	-0.06	54358000	337	8.75	161400	164400	160300	210000	113200	161700	161298.51	6.93	0	-53	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3452	4.21	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.84	118500	20221121	36.37	185400	-12.84	20230818	123500	30.85	20230103	185400	-12.84	20230818	119500	35.23	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
47	20231123	110128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160900	-800	5	-0.49	40454500	251	6.52	161400	164400	160300	210000	113200	161700	161171.20	6.93	0	-39	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3437	4.20	0.35	12	0.01	38346.00	456093.00	185400	20230818	-13.21	118500	20221121	35.78	185400	-13.21	20230818	123500	30.28	20230103	185400	-13.21	20230818	119500	34.64	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
48	20231123	100128	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	160700	-1000	5	-0.62	13351800	83	2.16	161400	162500	160300	210000	113200	161700	160854.88	6.93	0	-7	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3433	4.19	0.35	12	0.00	38346.00	456093.00	185400	20230818	-13.32	118500	20221121	35.61	185400	-13.32	20230818	123500	30.12	20230103	185400	-13.32	20230818	119500	34.48	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
49	20231123	090129	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	162500	800	2	0.49	2748200	17	0.44	161400	162500	161400	210000	113200	161700	161656.25	6.93	0	0	164633	163166	160233	158766	155833	163900	159500	110	48300	5000	116420	100	1	2136004	3471	4.24	0.36	12	0.00	38346.00	456093.00	185400	20230818	-12.35	118500	20221121	37.13	185400	-12.35	20230818	123500	31.58	20230103	185400	-12.35	20230818	119500	35.98	20221123	0.14	N	002030	5000	109 억		148127	N	N	2	N	00	N
50	20231122	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	161700	1200	2	0.75	610860000	3841	157.29	159500	161700	157300	208500	112400	160500	159036.71	6.91	0	195	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3454	4.22	0.35	12	0.18	38346.00	456093.00	185400	20230818	-12.78	118000	20221118	37.03	185400	-12.78	20230818	123500	30.93	20230103	185400	-12.78	20230818	119000	35.88	20221122	0.13	N	002030	5000	109 억		147555	N	N	2	N	00	N
51	20231122	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	158900	-1600	5	-1.00	329075900	2073	84.89	159500	160000	157300	208500	112400	160500	158743.80	6.91	0	172	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3394	4.14	0.35	12	0.10	38346.00	456093.00	185400	20230818	-14.29	118000	20221118	34.66	185400	-14.29	20230818	123500	28.66	20230103	185400	-14.29	20230818	119000	33.53	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
52	20231122	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	158800	-1700	5	-1.06	73426300	462	18.92	159500	159600	157300	208500	112400	160500	158931.39	6.91	0	-148	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3392	4.14	0.35	12	0.02	38346.00	456093.00	185400	20230818	-14.35	118000	20221118	34.58	185400	-14.35	20230818	123500	28.58	20230103	185400	-14.35	20230818	119000	33.45	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
53	20231122	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	158900	-1600	5	-1.00	69616400	438	17.94	159500	159600	157300	208500	112400	160500	158941.55	6.91	0	-131	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3394	4.14	0.35	12	0.02	38346.00	456093.00	185400	20230818	-14.29	118000	20221118	34.66	185400	-14.29	20230818	123500	28.66	20230103	185400	-14.29	20230818	119000	33.53	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
54	20231122	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	158900	-1600	5	-1.00	65485200	412	16.87	159500	159600	157300	208500	112400	160500	158944.66	6.91	0	-110	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3394	4.14	0.35	12	0.02	38346.00	456093.00	185400	20230818	-14.29	118000	20221118	34.66	185400	-14.29	20230818	123500	28.66	20230103	185400	-14.29	20230818	119000	33.53	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
55	20231122	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	158800	-1700	5	-1.06	61039100	384	15.72	159500	159600	157300	208500	112400	160500	158955.99	6.91	0	-88	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3392	4.14	0.35	12	0.02	38346.00	456093.00	185400	20230818	-14.35	118000	20221118	34.58	185400	-14.35	20230818	123500	28.58	20230103	185400	-14.35	20230818	119000	33.45	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
56	20231122	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	158900	-1600	5	-1.00	40067600	252	10.32	159500	159600	157300	208500	112400	160500	158998.41	6.91	0	-72	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3394	4.14	0.35	12	0.01	38346.00	456093.00	185400	20230818	-14.29	118000	20221118	34.66	185400	-14.29	20230818	123500	28.66	20230103	185400	-14.29	20230818	119000	33.53	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
57	20231122	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	157300	-3200	5	-1.99	19050300	120	4.91	159500	159600	157300	208500	112400	160500	158752.50	6.91	0	-52	165366	162932	161566	159132	157766	162250	158450	110	48000	5000	115560	100	1	2136004	3360	4.10	0.34	12	0.01	38346.00	456093.00	185400	20230818	-15.16	118000	20221118	33.31	185400	-15.16	20230818	123500	27.37	20230103	185400	-15.16	20230818	119000	32.18	20221122	0.13	N	002030	5000	109 억		147555	N	N	11	N	00	N
58	20231121	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	160500	-2800	5	-1.71	393258400	2442	104.49	163900	164000	160200	212000	114400	163300	161058.93	6.90	0	58	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3428	4.19	0.35	12	0.11	38346.00	456093.00	185400	20230818	-13.43	118000	20221118	36.02	185400	-13.43	20230818	123500	29.96	20230103	185400	-13.43	20230818	118500	35.44	20221121	0.13	N	002030	5000	109 억		147485	N	N	11	N	00	N
59	20231121	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	161000	-2300	5	-1.41	298179400	1850	79.16	163900	164000	160200	212000	114400	163300	161178.05	6.90	0	129	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3439	4.20	0.35	12	0.09	38346.00	456093.00	185400	20230818	-13.16	118000	20221118	36.44	185400	-13.16	20230818	123500	30.36	20230103	185400	-13.16	20230818	118500	35.86	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
60	20231121	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	160900	-2400	5	-1.47	229923500	1426	61.02	163900	164000	160200	212000	114400	163300	161236.68	6.90	0	207	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3437	4.20	0.35	12	0.07	38346.00	456093.00	185400	20230818	-13.21	118000	20221118	36.36	185400	-13.21	20230818	123500	30.28	20230103	185400	-13.21	20230818	118500	35.78	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
61	20231121	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	162300	-1000	5	-0.61	52762700	325	13.91	163900	164000	161500	212000	114400	163300	162346.77	6.90	0	-83	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3467	4.23	0.36	12	0.02	38346.00	456093.00	185400	20230818	-12.46	118000	20221118	37.54	185400	-12.46	20230818	123500	31.42	20230103	185400	-12.46	20230818	118500	36.96	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
62	20231121	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	161700	-1600	5	-0.98	48228700	297	12.71	163900	164000	161700	212000	114400	163300	162386.20	6.90	0	-73	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3454	4.22	0.35	12	0.01	38346.00	456093.00	185400	20230818	-12.78	118000	20221118	37.03	185400	-12.78	20230818	123500	30.93	20230103	185400	-12.78	20230818	118500	36.46	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
63	20231121	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	162000	-1300	5	-0.80	30738500	189	8.09	163900	164000	161700	212000	114400	163300	162637.57	6.90	0	-55	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3460	4.22	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.62	118000	20221118	37.29	185400	-12.62	20230818	123500	31.17	20230103	185400	-12.62	20230818	118500	36.71	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
64	20231121	100124	57	100.00	KOSPI		서비스업	N	N	N	N		N	163200	-100	5	-0.06	24583500	151	6.46	163900	164000	161700	212000	114400	163300	162804.64	6.90	0	-39	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3486	4.26	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.97	118000	20221118	38.31	185400	-11.97	20230818	123500	32.15	20230103	185400	-11.97	20230818	118500	37.72	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
65	20231121	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	163900	600	2	0.37	1144300	7	0.30	163900	163900	163300	212000	114400	163300	163471.43	6.90	0	-5	167766	165532	163266	161032	158766	164400	159900	110	48700	5000	117570	100	1	2136004	3501	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.60	118000	20221118	38.90	185400	-11.60	20230818	123500	32.71	20230103	185400	-11.60	20230818	118500	38.31	20221121	0.13	N	002030	5000	109 억		147485	N	N	0	N	00	N
66	20231120	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	163300	-1400	5	-0.85	378556100	2337	56.34	164700	165500	161000	214000	115300	164700	161960.86	6.91	0	-161	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3488	4.26	0.36	12	0.11	38346.00	456093.00	185400	20230818	-11.92	116500	20221116	40.17	185400	-11.92	20230818	123500	32.23	20230103	185400	-11.92	20230818	118500	37.81	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
67	20231120	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	161000	-3700	5	-2.25	219580100	1357	32.71	164700	165500	161000	214000	115300	164700	161812.90	6.91	0	-285	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3439	4.20	0.35	12	0.06	38346.00	456093.00	185400	20230818	-13.16	116500	20221116	38.20	185400	-13.16	20230818	123500	30.36	20230103	185400	-13.16	20230818	118500	35.86	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
68	20231120	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	161500	-3200	5	-1.94	176371900	1089	26.25	164700	165500	161500	214000	115300	164700	161957.67	6.91	0	-127	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3450	4.21	0.35	12	0.05	38346.00	456093.00	185400	20230818	-12.89	116500	20221116	38.63	185400	-12.89	20230818	123500	30.77	20230103	185400	-12.89	20230818	118500	36.29	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
69	20231120	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	161600	-3100	5	-1.88	66527900	409	9.86	164700	165500	161600	214000	115300	164700	162659.90	6.91	0	-213	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3452	4.21	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.84	116500	20221116	38.71	185400	-12.84	20230818	123500	30.85	20230103	185400	-12.84	20230818	118500	36.37	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
70	20231120	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	161900	-2800	5	-1.70	56821500	349	8.41	164700	165500	161900	214000	115300	164700	162812.32	6.91	0	-166	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3458	4.22	0.35	12	0.02	38346.00	456093.00	185400	20230818	-12.68	116500	20221116	38.97	185400	-12.68	20230818	123500	31.09	20230103	185400	-12.68	20230818	118500	36.62	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
71	20231120	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	162100	-2600	5	-1.58	28436500	174	4.19	164700	165500	162000	214000	115300	164700	163428.16	6.91	0	-64	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3462	4.23	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.57	116500	20221116	39.14	185400	-12.57	20230818	123500	31.26	20230103	185400	-12.57	20230818	118500	36.79	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
72	20231120	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	163000	-1700	5	-1.03	19168600	117	2.82	164700	165500	163000	214000	115300	164700	163834.19	6.91	0	-46	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3482	4.25	0.36	12	0.01	38346.00	456093.00	185400	20230818	-12.08	116500	20221116	39.91	185400	-12.08	20230818	123500	31.98	20230103	185400	-12.08	20230818	118500	37.55	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
73	20231120	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	164500	-200	5	-0.12	2637600	16	0.39	164700	165400	164500	214000	115300	164700	164850.00	6.91	0	-3	169366	167032	163566	161232	157766	165300	159500	110	49300	5000	118580	100	1	2136004	3514	4.29	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.27	116500	20221116	41.20	185400	-11.27	20230818	123500	33.20	20230103	185400	-11.27	20230818	118500	38.82	20221121	0.12	N	002030	5000	109 억		147552	N	N	0	N	00	N
74	20231117	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	164700	-600	5	-0.36	677804400	4148	149.26	165900	165900	160100	214500	115800	165300	163397.58	6.88	0	885	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3518	4.30	0.36	12	0.19	38346.00	456093.00	185400	20230818	-11.17	116500	20221115	41.37	185400	-11.17	20230818	123500	33.36	20230103	185400	-11.17	20230818	118000	39.58	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
75	20231117	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	163300	-2000	5	-1.21	573515200	3514	126.45	165900	165900	160100	214500	115800	165300	163208.65	6.88	0	992	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3488	4.26	0.36	12	0.16	38346.00	456093.00	185400	20230818	-11.92	116500	20221115	40.17	185400	-11.92	20230818	123500	32.23	20230103	185400	-11.92	20230818	118000	38.39	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
76	20231117	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	163700	-1600	5	-0.97	135293700	827	29.76	165900	165900	160100	214500	115800	165300	163595.77	6.88	0	-235	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3497	4.27	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.70	116500	20221115	40.52	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	118000	38.73	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
77	20231117	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	163300	-2000	5	-1.21	96179600	588	21.16	165900	165900	160100	214500	115800	165300	163570.75	6.88	0	-224	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3488	4.26	0.36	12	0.03	38346.00	456093.00	185400	20230818	-11.92	116500	20221115	40.17	185400	-11.92	20230818	123500	32.23	20230103	185400	-11.92	20230818	118000	38.39	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
78	20231117	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	163300	-2000	5	-1.21	87033700	532	19.14	165900	165900	160100	214500	115800	165300	163597.18	6.88	0	-183	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3488	4.26	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.92	116500	20221115	40.17	185400	-11.92	20230818	123500	32.23	20230103	185400	-11.92	20230818	118000	38.39	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
79	20231117	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	163400	-1900	5	-1.15	76421400	467	16.80	165900	165900	160100	214500	115800	165300	163643.25	6.88	0	-161	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3490	4.26	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.87	116500	20221115	40.26	185400	-11.87	20230818	123500	32.31	20230103	185400	-11.87	20230818	118000	38.47	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
80	20231117	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	163700	-1600	5	-0.97	13717100	84	3.02	165900	165900	160100	214500	115800	165300	163298.81	6.88	0	-8	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3497	4.27	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.70	116500	20221115	40.52	185400	-11.70	20230818	123500	32.55	20230103	185400	-11.70	20230818	118000	38.73	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
81	20231117	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	165800	500	2	0.30	2315800	14	0.50	165900	165900	165300	214500	115800	165300	165414.29	6.88	0	2	170100	167700	166000	163600	161900	166850	162750	110	49200	5000	119010	100	1	2136004	3541	4.32	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.57	116500	20221115	42.32	185400	-10.57	20230818	123500	34.25	20230103	185400	-10.57	20230818	118000	40.51	20221118	0.10	N	002030	5000	109 억		147025	N	N	0	N	00	N
82	20231116	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	164300	-4100	5	-2.43	331826300	2010	165.02	168400	168400	164300	218500	117900	168400	165087.71	6.89	0	-502	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3509	4.28	0.36	12	0.09	38346.00	456093.00	185400	20230818	-11.38	116500	20221115	41.03	185400	-11.38	20230818	123500	33.04	20230103	185400	-11.38	20230818	116500	41.03	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
83	20231116	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	164400	-4000	5	-2.38	168299200	1015	83.33	168400	168400	164400	218500	117900	168400	165812.02	6.89	0	-569	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3512	4.29	0.36	12	0.05	38346.00	456093.00	185400	20230818	-11.33	116500	20221115	41.12	185400	-11.33	20230818	123500	33.12	20230103	185400	-11.33	20230818	116500	41.12	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
84	20231116	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	165200	-3200	5	-1.90	124440900	749	61.49	168400	168400	165100	218500	117900	168400	166142.72	6.89	0	-524	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3529	4.31	0.36	12	0.04	38346.00	456093.00	185400	20230818	-10.90	116500	20221115	41.80	185400	-10.90	20230818	123500	33.77	20230103	185400	-10.90	20230818	116500	41.80	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
85	20231116	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	165500	-2900	5	-1.72	94201800	566	46.47	168400	168400	165300	218500	117900	168400	166434.28	6.89	0	-468	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3535	4.32	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.73	116500	20221115	42.06	185400	-10.73	20230818	123500	34.01	20230103	185400	-10.73	20230818	116500	42.06	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
86	20231116	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	165300	-3100	5	-1.84	84278000	506	41.54	168400	168400	165300	218500	117900	168400	166557.31	6.89	0	-439	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3531	4.31	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.84	116500	20221115	41.89	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	116500	41.89	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
87	20231116	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168100	-300	5	-0.18	40419200	242	19.87	168400	168400	166400	218500	117900	168400	167021.49	6.89	0	-213	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3591	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.33	116500	20221115	44.29	185400	-9.33	20230818	123500	36.11	20230103	185400	-9.33	20230818	116500	44.29	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
88	20231116	100124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168000	-400	5	-0.24	5220000	31	2.55	168400	168400	168000	218500	117900	168400	168387.10	6.89	0	-11	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3588	4.38	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.39	116500	20221115	44.21	185400	-9.39	20230818	123500	36.03	20230103	185400	-9.39	20230818	116500	44.21	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
89	20231116	090124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168400	0	3	0.00	0	0	0.00	0	0	0	218500	117900	168400	0.00	6.89	0	0	171866	170132	168266	166532	164666	169200	165600	110	50100	5000	121240	100	1	2136004	3597	4.39	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.17	116500	20221115	44.55	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	116500	44.55	20221116	0.11	N	002030	5000	109 억		147090	N	N	0	N	00	N
90	20231115	160124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168400	-100	5	-0.06	204171100	1218	89.76	168500	170000	166400	219000	118000	168500	167628.16	6.89	0	-155	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3597	4.39	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.17	116500	20221115	44.55	185400	-9.17	20230818	123500	36.36	20230103	185400	-9.17	20230818	116500	44.55	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
91	20231115	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168300	-200	5	-0.12	172516600	1030	75.90	168500	170000	166400	219000	118000	168500	167491.84	6.89	0	-137	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3595	4.39	0.37	12	0.05	38346.00	456093.00	185400	20230818	-9.22	116500	20221115	44.46	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	116500	44.46	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
92	20231115	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	166900	-1600	5	-0.95	147843000	883	65.07	168500	170000	166400	219000	118000	168500	167432.62	6.89	0	-120	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3565	4.35	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.98	116500	20221115	43.26	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	116500	43.26	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
93	20231115	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	166700	-1800	5	-1.07	100476100	599	44.14	168500	170000	166400	219000	118000	168500	167739.73	6.89	0	-207	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3561	4.35	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.09	116500	20221115	43.09	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	116500	43.09	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
94	20231115	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	166700	-1800	5	-1.07	90144100	537	39.57	168500	170000	166400	219000	118000	168500	167866.11	6.89	0	-194	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3561	4.35	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.09	116500	20221115	43.09	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	116500	43.09	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
95	20231115	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	166900	-1600	5	-0.95	75977700	452	33.31	168500	170000	166500	219000	118000	168500	168092.26	6.89	0	-174	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3565	4.35	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.98	116500	20221115	43.26	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	116500	43.26	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
96	20231115	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167400	-1100	5	-0.65	45354500	269	19.82	168500	170000	167400	219000	118000	168500	168604.09	6.89	0	-140	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3576	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.71	116500	20221115	43.69	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	116500	43.69	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
97	20231115	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168600	100	2	0.06	2361800	14	1.03	168500	169700	168500	219000	118000	168500	168700.00	6.89	0	-1	173166	170832	169066	166732	164966	169950	165850	110	50500	5000	121320	100	1	2136004	3601	4.40	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.06	116500	20221115	44.72	185400	-9.06	20230818	123500	36.52	20230103	185400	-9.06	20230818	116500	44.72	20221115	0.11	N	002030	5000	109 억		147238	N	N	2	N	00	N
98	20231114	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168500	-900	5	-0.53	220592900	1312	298.18	169500	171400	167300	220000	118600	169400	168134.83	6.90	0	-918	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3599	4.39	0.37	12	0.06	38346.00	456093.00	185400	20230818	-9.12	115000	20221110	46.52	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	116500	44.64	20221115	0.10	N	002030	5000	109 억		147369	N	N	2	N	00	N
99	20231114	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167800	-1600	5	-0.94	181239000	1078	245.00	169500	171400	167300	220000	118600	169400	168125.23	6.90	0	-822	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3584	4.38	0.37	12	0.05	38346.00	456093.00	185400	20230818	-9.49	115000	20221110	45.91	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	116500	44.03	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
100	20231114	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167600	-1800	5	-1.06	157089400	934	212.27	169500	171400	167500	220000	118600	169400	168189.94	6.90	0	-698	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3580	4.37	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.60	115000	20221110	45.74	185400	-9.60	20230818	123500	35.71	20230103	185400	-9.60	20230818	116500	43.86	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
101	20231114	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167800	-1600	5	-0.94	127736300	759	172.50	169500	171400	167500	220000	118600	169400	168295.52	6.90	0	-625	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3584	4.38	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.49	115000	20221110	45.91	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	116500	44.03	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
102	20231114	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168300	-1100	5	-0.65	80217100	476	108.18	169500	171400	167800	220000	118600	169400	168523.32	6.90	0	-351	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3595	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.22	115000	20221110	46.35	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	116500	44.46	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
103	20231114	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168800	-600	5	-0.35	58534800	347	78.86	169500	171400	167800	220000	118600	169400	168688.18	6.90	0	-232	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	115000	20221110	46.78	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	116500	44.89	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
104	20231114	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	167800	-1600	5	-0.94	34334600	203	46.14	169500	171400	167800	220000	118600	169400	169135.96	6.90	0	-114	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3584	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.49	115000	20221110	45.91	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	116500	44.03	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
105	20231114	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171300	1900	2	1.12	5258900	31	7.05	169500	171400	169400	220000	118600	169400	169641.94	6.90	0	-3	172800	171100	169300	167600	165800	171950	168450	110	50600	5000	121960	100	1	2136004	3659	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.61	115000	20221110	48.96	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	116500	47.04	20221115	0.10	N	002030	5000	109 억		147369	N	N	1	N	00	N
106	20231113	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	1600	2	0.95	74430700	440	45.64	167800	171000	167500	218000	117500	167800	169160.68	6.90	0	-56	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3618	4.42	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.63	115000	20221110	47.30	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	116500	45.41	20221115	0.09	N	002030	5000	109 억		147378	N	N	1	N	00	N
107	20231113	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	1600	2	0.95	62914800	372	38.59	167800	171000	167500	218000	117500	167800	169125.81	6.90	0	-45	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3618	4.42	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.63	115000	20221110	47.30	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	116500	45.41	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
108	20231113	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169300	1500	2	0.89	41909400	248	25.73	167800	171000	167500	218000	117500	167800	168989.52	6.90	0	-31	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3616	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.68	115000	20221110	47.22	185400	-8.68	20230818	123500	37.09	20230103	185400	-8.68	20230818	116500	45.32	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
109	20231113	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	168100	300	2	0.18	26175100	155	16.08	167800	171000	167500	218000	117500	167800	168871.61	6.90	0	-29	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3591	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.33	115000	20221110	46.17	185400	-9.33	20230818	123500	36.11	20230103	185400	-9.33	20230818	116500	44.29	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
110	20231113	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	167800	0	3	0.00	22983300	136	14.11	167800	171000	167500	218000	117500	167800	168994.85	6.90	0	-16	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3584	4.38	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.49	115000	20221110	45.91	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	116500	44.03	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
111	20231113	110125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	2000	2	1.19	18778700	111	11.51	167800	171000	167500	218000	117500	167800	169177.48	6.90	0	-7	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3627	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.41	115000	20221110	47.65	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	116500	45.75	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
112	20231113	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	2100	2	1.25	13530300	80	8.30	167800	171000	167500	218000	117500	167800	169128.75	6.90	0	-2	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3629	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.36	115000	20221110	47.74	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	116500	45.84	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
113	20231113	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	167500	-300	5	-0.18	503100	3	0.31	167800	167800	167500	218000	117500	167800	167700.00	6.90	0	-1	170000	168900	166700	165600	163400	169450	166150	110	50200	5000	120810	100	1	2136004	3578	4.37	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.65	115000	20221110	45.65	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	116500	43.78	20221115	0.09	N	002030	5000	109 억		147378	N	N	4	N	00	N
114	20231110	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	167800	300	2	0.18	160317000	964	68.32	167400	167800	164500	217500	117300	167500	166303.94	6.91	0	-115	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3584	4.38	0.37	12	0.05	38346.00	456093.00	185400	20230818	-9.49	115000	20221110	45.91	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	115000	45.91	20221110	0.09	N	002030	5000	109 억		147495	N	N	4	N	00	N
115	20231110	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	166800	-700	5	-0.42	105736700	638	45.22	167400	167400	164500	217500	117300	167500	165731.50	6.91	0	-152	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3563	4.35	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.03	115000	20221110	45.04	185400	-10.03	20230818	123500	35.06	20230103	185400	-10.03	20230818	115000	45.04	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
116	20231110	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	166600	-900	5	-0.54	76097200	460	32.60	167400	167400	164500	217500	117300	167500	165428.70	6.91	0	-126	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3559	4.34	0.37	12	0.02	38346.00	456093.00	185400	20230818	-10.14	115000	20221110	44.87	185400	-10.14	20230818	123500	34.90	20230103	185400	-10.14	20230818	115000	44.87	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
117	20231110	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	165000	-2500	5	-1.49	57505000	348	24.66	167400	167400	164500	217500	117300	167500	165244.25	6.91	0	-102	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3524	4.30	0.36	12	0.02	38346.00	456093.00	185400	20230818	-11.00	115000	20221110	43.48	185400	-11.00	20230818	123500	33.60	20230103	185400	-11.00	20230818	115000	43.48	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
118	20231110	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	164800	-2700	5	-1.61	50909100	308	21.83	167400	167400	164500	217500	117300	167500	165289.29	6.91	0	-88	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3520	4.30	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.11	115000	20221110	43.30	185400	-11.11	20230818	123500	33.44	20230103	185400	-11.11	20230818	115000	43.30	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
119	20231110	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	164800	-2700	5	-1.61	41027900	248	17.58	167400	167400	164500	217500	117300	167500	165435.08	6.91	0	-67	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3520	4.30	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.11	115000	20221110	43.30	185400	-11.11	20230818	123500	33.44	20230103	185400	-11.11	20230818	115000	43.30	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
120	20231110	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	164900	-2600	5	-1.55	24356300	147	10.42	167400	167400	164500	217500	117300	167500	165689.12	6.91	0	-58	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3522	4.30	0.36	12	0.01	38346.00	456093.00	185400	20230818	-11.06	115000	20221110	43.39	185400	-11.06	20230818	123500	33.52	20230103	185400	-11.06	20230818	115000	43.39	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
121	20231110	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166700	-800	5	-0.48	5018000	30	2.13	167400	167400	166700	217500	117300	167500	167266.67	6.91	0	-8	170566	169032	165966	164432	161366	169800	165200	110	50000	5000	120600	100	1	2136004	3561	4.35	0.37	12	0.00	38346.00	456093.00	185400	20230818	-10.09	115000	20221110	44.96	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	115000	44.96	20221110	0.09	N	002030	5000	109 억		147495	N	N	1	N	00	N
122	20231109	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	167500	600	2	0.36	233474400	1411	285.05	166600	167500	162900	216500	116900	166900	165467.33	6.92	0	-325	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3578	4.37	0.37	12	0.07	38346.00	456093.00	185400	20230818	-9.65	115000	20221110	45.65	185400	-9.65	20230818	123500	35.63	20230103	185400	-9.65	20230818	115000	45.65	20221110	0.09	N	002030	5000	109 억		147724	N	N	1	N	00	N
123	20231109	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	163800	-3100	5	-1.86	146416800	887	179.19	166600	167400	162900	216500	116900	166900	165069.67	6.92	0	-275	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3499	4.27	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.65	115000	20221110	42.43	185400	-11.65	20230818	123500	32.63	20230103	185400	-11.65	20230818	115000	42.43	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
124	20231109	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	163800	-3100	5	-1.86	125596300	760	153.54	166600	167400	162900	216500	116900	166900	165258.29	6.92	0	-222	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3499	4.27	0.36	12	0.04	38346.00	456093.00	185400	20230818	-11.65	115000	20221110	42.43	185400	-11.65	20230818	123500	32.63	20230103	185400	-11.65	20230818	115000	42.43	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
125	20231109	130125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166100	-800	5	-0.48	56321200	338	68.28	166600	167400	166100	216500	116900	166900	166630.77	6.92	0	-125	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3548	4.33	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.41	115000	20221110	44.43	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	115000	44.43	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
126	20231109	120125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166600	-300	5	-0.18	20178300	121	24.44	166600	167400	166400	216500	116900	166900	166762.81	6.92	0	-55	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3559	4.34	0.37	12	0.01	38346.00	456093.00	185400	20230818	-10.14	115000	20221110	44.87	185400	-10.14	20230818	123500	34.90	20230103	185400	-10.14	20230818	115000	44.87	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
127	20231109	110125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166400	-500	5	-0.30	6499000	39	7.88	166600	167400	166400	216500	116900	166900	166641.03	6.92	0	-25	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3554	4.34	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.25	115000	20221110	44.70	185400	-10.25	20230818	123500	34.74	20230103	185400	-10.25	20230818	115000	44.70	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
128	20231109	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	166700	-200	5	-0.12	2668300	16	3.23	166600	167400	166400	216500	116900	166900	166768.75	6.92	0	-10	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3561	4.35	0.37	12	0.00	38346.00	456093.00	185400	20230818	-10.09	115000	20221110	44.96	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	115000	44.96	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
129	20231109	090124	57	100.00	KOSPI		서비스업	N	N	N	N		N	167400	500	2	0.30	834400	5	1.01	166600	167400	166600	216500	116900	166900	166880.00	6.92	0	-3	168900	167900	166700	165700	164500	167300	165100	110	49600	5000	120160	100	1	2136004	3576	4.37	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.71	115000	20221110	45.57	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	115000	45.57	20221110	0.09	N	002030	5000	109 억		147724	N	N	0	N	00	N
130	20231108	160125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166900	-100	5	-0.06	82485500	495	21.49	167700	167700	165500	217000	116900	167000	166637.37	6.92	0	-117	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3565	4.35	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.98	115000	20221104	45.13	185400	-9.98	20230818	123500	35.14	20230103	185400	-9.98	20230818	115000	45.13	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
131	20231108	150125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166700	-300	5	-0.18	66633800	400	17.37	167700	167700	165500	217000	116900	167000	166584.50	6.92	0	-96	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3561	4.35	0.37	12	0.02	38346.00	456093.00	185400	20230818	-10.09	115000	20221104	44.96	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	115000	44.96	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
132	20231108	140125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167000	0	3	0.00	49113300	295	12.81	167700	167700	165500	217000	116900	167000	166485.76	6.92	0	-70	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3567	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.92	115000	20221104	45.22	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	115000	45.22	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
133	20231108	130125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166500	-500	5	-0.30	38270300	230	9.99	167700	167700	165500	217000	116900	167000	166392.61	6.92	0	-59	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3556	4.34	0.37	12	0.01	38346.00	456093.00	185400	20230818	-10.19	115000	20221104	44.78	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	115000	44.78	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
134	20231108	120125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166800	-200	5	-0.12	25469000	153	6.64	167700	167700	165500	217000	116900	167000	166464.05	6.92	0	-43	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3563	4.35	0.37	12	0.01	38346.00	456093.00	185400	20230818	-10.03	115000	20221104	45.04	185400	-10.03	20230818	123500	35.06	20230103	185400	-10.03	20230818	115000	45.04	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
135	20231108	110125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166200	-800	5	-0.48	17314400	104	4.52	167700	167700	165500	217000	116900	167000	166484.62	6.92	0	-37	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3550	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.36	115000	20221104	44.52	185400	-10.36	20230818	123500	34.57	20230103	185400	-10.36	20230818	115000	44.52	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
136	20231108	100125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166100	-900	5	-0.54	7518700	45	1.95	167700	167700	166100	217000	116900	167000	167082.22	6.92	0	-16	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3548	4.33	0.36	12	0.00	38346.00	456093.00	185400	20230818	-10.41	115000	20221104	44.43	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	115000	44.43	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
137	20231108	090125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167700	700	2	0.42	2514800	15	0.65	167700	167700	167000	217000	116900	167000	167653.33	6.92	0	-2	170866	168932	167066	165132	163266	168000	164200	110	50000	5000	120240	100	1	2136004	3582	4.37	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.55	115000	20221104	45.83	185400	-9.55	20230818	123500	35.79	20230103	185400	-9.55	20230818	115000	45.83	20221110	0.09	N	002030	5000	109 억		147845	N	N	0	N	00	N
138	20231107	160125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167000	-1300	5	-0.77	382695400	2302	116.44	169000	169000	165200	218500	117900	168300	166244.74	6.93	0	2	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3567	4.36	0.37	12	0.11	38346.00	456093.00	185400	20230818	-9.92	113000	20221103	47.79	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	115000	45.22	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
139	20231107	150125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	165500	-2800	5	-1.66	282988800	1703	86.14	169000	169000	165200	218500	117900	168300	166170.76	6.93	0	56	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3535	4.32	0.36	12	0.08	38346.00	456093.00	185400	20230818	-10.73	113000	20221103	46.46	185400	-10.73	20230818	123500	34.01	20230103	185400	-10.73	20230818	115000	43.91	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
140	20231107	140125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166700	-1600	5	-0.95	107054900	640	32.37	169000	169000	166400	218500	117900	168300	167273.28	6.93	0	-17	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3561	4.35	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.09	113000	20221103	47.52	185400	-10.09	20230818	123500	34.98	20230103	185400	-10.09	20230818	115000	44.96	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
141	20231107	130125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167000	-1300	5	-0.77	38794700	232	11.73	169000	169000	166400	218500	117900	168300	167218.53	6.93	0	-109	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3567	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.92	113000	20221103	47.79	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	115000	45.22	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
142	20231107	120124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167400	-900	5	-0.53	29803900	178	9.00	169000	169000	166500	218500	117900	168300	167437.64	6.93	0	-90	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3576	4.37	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.71	113000	20221103	48.14	185400	-9.71	20230818	123500	35.55	20230103	185400	-9.71	20230818	115000	45.57	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
143	20231107	110125	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167000	-1300	5	-0.77	27470000	164	8.30	169000	169000	166900	218500	117900	168300	167500.00	6.93	0	-90	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3567	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.92	113000	20221103	47.79	185400	-9.92	20230818	123500	35.22	20230103	185400	-9.92	20230818	115000	45.22	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
144	20231107	100126	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167200	-1100	5	-0.65	18951000	113	5.72	169000	169000	167200	218500	117900	168300	167707.96	6.93	0	-87	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3571	4.36	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.82	113000	20221103	47.96	185400	-9.82	20230818	123500	35.38	20230103	185400	-9.82	20230818	115000	45.39	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
145	20231107	090124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169000	700	2	0.42	2025900	12	0.61	169000	169000	168300	218500	117900	168300	168825.00	6.93	0	-1	171433	169866	166733	165166	162033	170650	165950	110	50200	5000	121170	100	1	2136004	3610	4.41	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.85	113000	20221103	49.56	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	115000	46.96	20221110	0.07	N	002030	5000	109 억		147963	N	N	1	N	00	N
146	20231106	160124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	168300	3000	2	1.81	328204600	1976	89.09	164200	168300	163600	214500	115800	165300	166095.45	6.93	0	536	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3595	4.39	0.37	12	0.09	38346.00	456093.00	185400	20230818	-9.22	111000	20221102	51.62	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	115000	46.35	20221110	0.09	N	002030	5000	109 억		147954	N	N	1	N	00	N
147	20231106	150123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166300	1000	2	0.60	293150700	1767	79.67	164200	167000	163600	214500	115800	165300	165903.06	6.93	0	535	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3552	4.34	0.36	12	0.08	38346.00	456093.00	185400	20230818	-10.30	111000	20221102	49.82	185400	-10.30	20230818	123500	34.66	20230103	185400	-10.30	20230818	115000	44.61	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
148	20231106	140124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166800	1500	2	0.91	128859800	778	35.08	164200	167000	163600	214500	115800	165300	165629.56	6.93	0	-37	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3563	4.35	0.37	12	0.04	38346.00	456093.00	185400	20230818	-10.03	111000	20221102	50.27	185400	-10.03	20230818	123500	35.06	20230103	185400	-10.03	20230818	115000	45.04	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
149	20231106	130124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166500	1200	2	0.73	107674400	651	29.35	164200	166500	163600	214500	115800	165300	165398.46	6.93	0	-29	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3556	4.34	0.37	12	0.03	38346.00	456093.00	185400	20230818	-10.19	111000	20221102	50.00	185400	-10.19	20230818	123500	34.82	20230103	185400	-10.19	20230818	115000	44.78	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
150	20231106	120124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166000	700	2	0.42	98368600	595	26.83	164200	166400	163600	214500	115800	165300	165325.38	6.93	0	-29	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3546	4.33	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.46	111000	20221102	49.55	185400	-10.46	20230818	123500	34.41	20230103	185400	-10.46	20230818	115000	44.35	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
151	20231106	110124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166100	800	2	0.48	92722200	561	25.29	164200	166400	163600	214500	115800	165300	165280.21	6.93	0	-27	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3548	4.33	0.36	12	0.03	38346.00	456093.00	185400	20230818	-10.41	111000	20221102	49.64	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	115000	44.43	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
152	20231106	100121	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	165900	600	2	0.36	53467600	324	14.61	164200	165900	163600	214500	115800	165300	165023.46	6.93	0	-15	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3544	4.33	0.36	12	0.02	38346.00	456093.00	185400	20230818	-10.52	111000	20221102	49.46	185400	-10.52	20230818	123500	34.33	20230103	185400	-10.52	20230818	115000	44.26	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
153	20231106	090124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	164600	-700	5	-0.42	9033300	55	2.48	164200	165300	164200	214500	115800	165300	164241.82	6.93	0	2	174966	170132	166666	161832	158366	168400	160100	110	49200	5000	119010	100	1	2136004	3516	4.29	0.36	12	0.00	38346.00	456093.00	185400	20230818	-11.22	111000	20221102	48.29	185400	-11.22	20230818	123500	33.28	20230103	185400	-11.22	20230818	115000	43.13	20221110	0.09	N	002030	5000	109 억		147954	N	N	0	N	00	N
154	20231103	160123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	165300	-5600	5	-3.28	370265500	2211	317.67	171500	171500	163200	222000	119700	170900	167486.93	6.98	0	-1156	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3531	4.31	0.36	12	0.10	38346.00	456093.00	185400	20230818	-10.84	107500	20221101	53.77	185400	-10.84	20230818	123500	33.85	20230103	185400	-10.84	20230818	113000	46.28	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
155	20231103	150123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	166100	-4800	5	-2.81	265312600	1576	226.44	171500	171500	166000	222000	119700	170900	168345.56	6.98	0	-1088	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3548	4.33	0.36	12	0.07	38346.00	456093.00	185400	20230818	-10.41	107500	20221101	54.51	185400	-10.41	20230818	123500	34.49	20230103	185400	-10.41	20230818	113000	46.99	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
156	20231103	140123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	167800	-3100	5	-1.81	153987200	909	130.60	171500	171500	167800	222000	119700	170900	169402.86	6.98	0	-730	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3584	4.38	0.37	12	0.04	38346.00	456093.00	185400	20230818	-9.49	107500	20221101	56.09	185400	-9.49	20230818	123500	35.87	20230103	185400	-9.49	20230818	113000	48.50	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
157	20231103	130123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169900	-1000	5	-0.59	61857800	364	52.30	171500	171500	169700	222000	119700	170900	169939.01	6.98	0	-303	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3629	4.43	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.36	107500	20221101	58.05	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	113000	50.35	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
158	20231103	120123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169900	-1000	5	-0.59	34844300	205	29.45	171500	171500	169700	222000	119700	170900	169972.20	6.98	0	-159	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	107500	20221101	58.05	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	113000	50.35	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
159	20231103	110124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169700	-1200	5	-0.70	22611600	133	19.11	171500	171500	169700	222000	119700	170900	170012.03	6.98	0	-90	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3625	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.47	107500	20221101	57.86	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	113000	50.18	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
160	20231103	100123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169900	-1000	5	-0.59	16837200	99	14.22	171500	171500	169700	222000	119700	170900	170072.73	6.98	0	-61	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3629	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.36	107500	20221101	58.05	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	113000	50.35	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
161	20231103	090123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171200	300	2	0.18	1540500	9	1.29	171500	171500	170900	222000	119700	170900	171166.67	6.98	0	-3	172700	171800	170900	170000	169100	171350	169550	110	51100	5000	123040	100	1	2136004	3657	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.66	107500	20221101	59.26	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	113000	51.50	20221103	0.09	N	002030	5000	109 억		149028	N	N	1	N	00	N
162	20231102	160123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170900	-100	5	-0.06	118782400	696	104.19	171800	171800	170000	222000	119700	171000	170662.66	6.98	0	-106	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3650	4.46	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	111000	53.96	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
163	20231102	150123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170200	-800	5	-0.47	90645700	531	79.49	171800	171800	170200	222000	119700	171000	170707.53	6.98	0	-88	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	106500	20221031	59.81	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	111000	53.33	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
164	20231102	140123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170800	-200	5	-0.12	56677100	332	49.70	171800	171800	170300	222000	119700	171000	170714.16	6.98	0	-55	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3648	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-7.87	106500	20221031	60.38	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	111000	53.87	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
165	20231102	130123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170600	-400	5	-0.23	32453500	190	28.44	171800	171800	170500	222000	119700	171000	170807.89	6.98	0	-17	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3644	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	111000	53.69	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
166	20231102	120123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170700	-300	5	-0.18	29724300	174	26.05	171800	171800	170500	222000	119700	171000	170829.31	6.98	0	-17	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3646	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	111000	53.78	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
167	20231102	110122	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170500	-500	5	-0.29	24947700	146	21.86	171800	171800	170500	222000	119700	171000	170874.66	6.98	0	-9	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3642	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	111000	53.60	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
168	20231102	100123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170900	-100	5	-0.06	13337200	78	11.68	171800	171800	170500	222000	119700	171000	170989.74	6.98	0	-6	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3650	4.46	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	111000	53.96	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
169	20231102	090123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171800	800	2	0.47	686400	4	0.60	171800	171800	171000	222000	119700	171000	171600.00	6.98	0	-1	172600	171800	170900	170100	169200	171350	169650	110	51000	5000	123120	100	1	2136004	3670	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.34	106500	20221031	61.31	185400	-7.34	20230818	123500	39.11	20230103	185400	-7.34	20230818	111000	54.77	20221102	0.08	N	002030	5000	109 억		149169	N	N	1	N	00	N
170	20231101	160122	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171000	0	3	0.00	114118900	668	107.40	171700	171700	170000	222000	119700	171000	170836.68	6.98	0	57	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3653	4.46	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	107500	59.07	20221101	0.08	N	002030	5000	109 억		149158	N	N	1	N	00	N
171	20231101	150122	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170400	-600	5	-0.35	92922300	544	87.46	171700	171700	170000	222000	119700	171000	170813.05	6.98	0	48	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3640	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.09	106500	20221031	60.00	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	107500	58.51	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
172	20231101	140122	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170900	-100	5	-0.06	45952900	269	43.25	171700	171700	170000	222000	119700	171000	170828.62	6.98	0	32	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3650	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	107500	58.98	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
173	20231101	130123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170900	-100	5	-0.06	25951900	152	24.44	171700	171700	170000	222000	119700	171000	170736.18	6.98	0	4	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3650	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	107500	58.98	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
174	20231101	120124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170900	-100	5	-0.06	14883800	87	13.99	171700	171700	170200	222000	119700	171000	171078.16	6.98	0	-10	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3650	4.46	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	107500	58.98	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
175	20231101	110124	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170500	-500	5	-0.29	9423900	55	8.84	171700	171700	170200	222000	119700	171000	171343.64	6.98	0	-10	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3642	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	107500	58.60	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
176	20231101	100122	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171500	500	2	0.29	7884000	46	7.40	171700	171700	170200	222000	119700	171000	171391.30	6.98	0	-11	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3663	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.50	106500	20221031	61.03	185400	-7.50	20230818	123500	38.87	20230103	185400	-7.50	20230818	107500	59.53	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N
177	20231101	090123	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171600	600	2	0.35	1544200	9	1.45	171700	171700	170700	222000	119700	171000	171577.78	6.98	0	-1	173133	172066	170733	169666	168333	172600	170200	110	51000	5000	123120	100	1	2136004	3665	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.44	106500	20221031	61.13	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	107500	59.63	20221101	0.08	N	002030	5000	109 억		149158	N	N	12	N	00	N