KissMeData/031820/price/prices-20231101.csv

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
20231130,160420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,1,2,0.14,243540542,332421,60.19,738,741,726,959,517,738,732.60,2.29,0,40045,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,895,3.68,0.59,12,0.27,201.00,1259.00,1120,20230601,-34.02,579,20230103,27.63,1120,-34.02,20230601,579,27.63,20230103,1120,-34.02,20230601,579,27.63,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,150421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,0,3,0.00,230540511,314792,57.00,738,741,726,959,517,738,732.36,2.29,0,40076,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,893,3.67,0.59,12,0.26,201.00,1259.00,1120,20230601,-34.11,579,20230103,27.46,1120,-34.11,20230601,579,27.46,20230103,1120,-34.11,20230601,579,27.46,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,140418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-3,5,-0.41,185331032,253172,45.84,738,741,726,959,517,738,732.04,2.29,0,35124,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,890,3.66,0.58,12,0.21,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,130417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-2,5,-0.27,166557670,227565,41.20,738,741,726,959,517,738,731.91,2.29,0,25506,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,891,3.66,0.58,12,0.19,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,120425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-2,5,-0.27,132473881,180998,32.77,738,741,726,959,517,738,731.91,2.29,0,23835,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,891,3.66,0.58,12,0.15,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,110421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-1,5,-0.14,109730283,149975,27.16,738,741,726,959,517,738,731.66,2.29,0,19973,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,892,3.67,0.59,12,0.12,201.00,1259.00,1120,20230601,-34.20,579,20230103,27.29,1120,-34.20,20230601,579,27.29,20230103,1120,-34.20,20230601,579,27.29,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-4,5,-0.54,92563587,126598,22.92,738,741,726,959,517,738,731.16,2.29,0,16129,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,889,3.65,0.58,12,0.10,201.00,1259.00,1120,20230601,-34.46,579,20230103,26.77,1120,-34.46,20230601,579,26.77,20230103,1120,-34.46,20230601,579,26.77,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231130,090419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-9,5,-1.22,29194633,39942,7.23,738,741,726,959,517,738,730.92,2.29,0,3425,762,749,737,724,712,756,731,605,221,500,530,1,1,121051466,882,3.63,0.58,12,0.03,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.79,N,031820,500,605 억,,2775610,N,N,0,N,00,N
20231129,160417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,9,2,1.23,406368885,550798,233.77,729,750,725,947,511,729,737.78,2.26,0,22332,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,893,3.67,0.59,12,0.46,201.00,1259.00,1120,20230601,-34.11,579,20230103,27.46,1120,-34.11,20230601,579,27.46,20230103,1120,-34.11,20230601,579,27.46,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,391658084,530838,225.30,729,750,725,947,511,729,737.81,2.26,0,16875,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,890,3.66,0.58,12,0.44,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,140418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,7,2,0.96,159409950,217217,92.19,729,740,725,947,511,729,733.87,2.26,0,13949,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,891,3.66,0.58,12,0.18,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,130420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,8,2,1.10,142122895,193810,82.26,729,740,725,947,511,729,733.31,2.26,0,16423,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,892,3.67,0.59,12,0.16,201.00,1259.00,1120,20230601,-34.20,579,20230103,27.29,1120,-34.20,20230601,579,27.29,20230103,1120,-34.20,20230601,579,27.29,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,120420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,100834554,137778,58.47,729,737,725,947,511,729,731.86,2.26,0,11512,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,890,3.66,0.58,12,0.11,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,110419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,6,2,0.82,82801363,113249,48.06,729,735,725,947,511,729,731.14,2.26,0,7362,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,890,3.66,0.58,12,0.09,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,2,2,0.27,36206112,49652,21.07,729,733,725,947,511,729,729.20,2.26,0,-13102,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,885,3.64,0.58,12,0.04,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231129,090415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-2,5,-0.27,1533754,2104,0.89,729,729,727,947,511,729,728.97,2.26,0,-236,742,735,729,722,716,732,719,605,218,500,520,1,1,121051466,880,3.62,0.58,12,0.00,201.00,1259.00,1120,20230601,-35.09,579,20230103,25.56,1120,-35.09,20230601,579,25.56,20230103,1120,-35.09,20230601,579,25.56,20230103,2.81,N,031820,500,605 억,,2733506,N,N,0,N,00,N
20231128,160418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-1,5,-0.14,160861870,220558,77.58,730,736,723,949,511,730,729.34,2.29,0,-33979,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,882,3.63,0.58,12,0.18,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,150352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-2,5,-0.27,153659980,210656,74.10,730,736,723,949,511,730,729.44,2.29,0,-30817,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,881,3.62,0.58,12,0.17,201.00,1259.00,1120,20230601,-35.00,579,20230103,25.73,1120,-35.00,20230601,579,25.73,20230103,1120,-35.00,20230601,579,25.73,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,140416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,1,2,0.14,124832499,170988,60.14,730,736,724,949,511,730,730.07,2.29,0,-21311,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.14,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,130415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,1,2,0.14,109123785,149447,52.57,730,736,724,949,511,730,730.18,2.29,0,-14655,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.12,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,120415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,1,2,0.14,85604512,117100,41.19,730,736,726,949,511,730,731.04,2.29,0,-8872,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.10,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,110415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,1,2,0.14,56054780,76669,26.97,730,736,726,949,511,730,731.13,2.29,0,-4264,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.06,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,100416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-2,5,-0.27,36713275,50164,17.64,730,736,727,949,511,730,731.86,2.29,0,-1882,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,881,3.62,0.58,12,0.04,201.00,1259.00,1120,20230601,-35.00,579,20230103,25.73,1120,-35.00,20230601,579,25.73,20230103,1120,-35.00,20230601,579,25.73,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231128,090414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,1,2,0.14,3522036,4824,1.70,730,734,730,949,511,730,730.11,2.29,0,4682,738,734,728,724,718,736,726,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.00,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2769358,N,N,0,N,00,N
20231127,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,204782356,281847,93.85,729,732,722,947,511,729,726.57,2.33,0,-45753,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,884,3.63,0.58,12,0.23,201.00,1259.00,1120,20230601,-34.82,579,20230103,26.08,1120,-34.82,20230601,579,26.08,20230103,1120,-34.82,20230601,579,26.08,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,150414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-1,5,-0.14,184727809,254336,84.69,729,732,722,947,511,729,726.31,2.33,0,-45294,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,881,3.62,0.58,12,0.21,201.00,1259.00,1120,20230601,-35.00,579,20230103,25.73,1120,-35.00,20230601,579,25.73,20230103,1120,-35.00,20230601,579,25.73,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-2,5,-0.27,147562719,203242,67.67,729,732,722,947,511,729,726.04,2.33,0,-43611,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,880,3.62,0.58,12,0.17,201.00,1259.00,1120,20230601,-35.09,579,20230103,25.56,1120,-35.09,20230601,579,25.56,20230103,1120,-35.09,20230601,579,25.56,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,130416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,725,-4,5,-0.55,115132628,158432,52.75,729,732,722,947,511,729,726.70,2.33,0,-44626,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,878,3.61,0.58,12,0.13,201.00,1259.00,1120,20230601,-35.27,579,20230103,25.22,1120,-35.27,20230601,579,25.22,20230103,1120,-35.27,20230601,579,25.22,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-1,5,-0.14,93207800,128243,42.70,729,732,722,947,511,729,726.81,2.33,0,-38735,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,881,3.62,0.58,12,0.11,201.00,1259.00,1120,20230601,-35.00,579,20230103,25.73,1120,-35.00,20230601,579,25.73,20230103,1120,-35.00,20230601,579,25.73,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,110410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,75509881,103982,34.62,729,732,722,947,511,729,726.18,2.33,0,-37672,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,884,3.63,0.58,12,0.09,201.00,1259.00,1120,20230601,-34.82,579,20230103,26.08,1120,-34.82,20230601,579,26.08,20230103,1120,-34.82,20230601,579,26.08,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,100410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,726,-3,5,-0.41,42699201,58950,19.63,729,730,722,947,511,729,724.33,2.33,0,-30188,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,879,3.61,0.58,12,0.05,201.00,1259.00,1120,20230601,-35.18,579,20230103,25.39,1120,-35.18,20230601,579,25.39,20230103,1120,-35.18,20230601,579,25.39,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231127,090411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,0,3,0.00,2429667,3343,1.11,729,730,725,947,511,729,726.79,2.33,0,-2611,743,735,730,722,717,733,720,605,218,500,520,1,1,121051466,882,3.63,0.58,12,0.00,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.79,N,031820,500,605 억,,2818185,N,N,0,N,00,N
20231124,160406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-2,5,-0.27,216811424,296235,80.57,731,738,725,950,512,731,731.92,2.32,0,16751,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,882,3.63,0.58,12,0.24,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-2,5,-0.27,187813009,256392,69.73,731,738,725,950,512,731,732.53,2.32,0,18830,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,882,3.63,0.58,12,0.21,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,1,2,0.14,158750640,216570,58.90,731,738,725,950,512,731,733.03,2.32,0,17402,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,886,3.64,0.58,12,0.18,201.00,1259.00,1120,20230601,-34.64,579,20230103,26.42,1120,-34.64,20230601,579,26.42,20230103,1120,-34.64,20230601,579,26.42,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,130411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,1,2,0.14,134098503,182857,49.73,731,738,725,950,512,731,733.36,2.32,0,15953,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,886,3.64,0.58,12,0.15,201.00,1259.00,1120,20230601,-34.64,579,20230103,26.42,1120,-34.64,20230601,579,26.42,20230103,1120,-34.64,20230601,579,26.42,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,120414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,5,2,0.68,111784661,152380,41.44,731,738,725,950,512,731,733.60,2.32,0,7256,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,891,3.66,0.58,12,0.13,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,110411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,6,2,0.82,92362012,125990,34.27,731,738,725,950,512,731,733.10,2.32,0,7907,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,892,3.67,0.59,12,0.10,201.00,1259.00,1120,20230601,-34.20,579,20230103,27.29,1120,-34.20,20230601,579,27.29,20230103,1120,-34.20,20230601,579,27.29,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,100409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,-1,5,-0.14,65390518,89247,24.27,731,737,725,950,512,731,732.71,2.32,0,-2359,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,884,3.63,0.58,12,0.07,201.00,1259.00,1120,20230601,-34.82,579,20230103,26.08,1120,-34.82,20230601,579,26.08,20230103,1120,-34.82,20230601,579,26.08,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231124,090411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,3,2,0.41,2754717,3767,1.02,731,735,730,950,512,731,731.35,2.32,0,-755,745,737,732,724,719,735,722,605,219,500,520,1,1,121051466,889,3.65,0.58,12,0.00,201.00,1259.00,1120,20230601,-34.46,579,20230103,26.77,1120,-34.46,20230601,579,26.77,20230103,1120,-34.46,20230601,579,26.77,20230103,2.79,N,031820,500,605 억,,2805392,N,N,0,N,00,N
20231123,160405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,0,3,0.00,267271393,364952,89.77,735,740,727,950,512,731,732.35,2.31,0,11236,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,885,3.64,0.58,12,0.30,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,-4,5,-0.55,250431004,341839,84.09,735,740,727,950,512,731,732.60,2.31,0,11903,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,880,3.62,0.58,12,0.28,201.00,1259.00,1120,20230601,-35.09,579,20230103,25.56,1120,-35.09,20230601,579,25.56,20230103,1120,-35.09,20230601,579,25.56,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,140414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-2,5,-0.27,172127971,234480,57.68,735,740,729,950,512,731,734.08,2.31,0,427,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,882,3.63,0.58,12,0.19,201.00,1259.00,1120,20230601,-34.91,579,20230103,25.91,1120,-34.91,20230601,579,25.91,20230103,1120,-34.91,20230601,579,25.91,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,130416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,8,2,1.09,105818642,143863,35.39,735,740,732,950,512,731,735.55,2.31,0,588,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,895,3.68,0.59,12,0.12,201.00,1259.00,1120,20230601,-34.02,579,20230103,27.63,1120,-34.02,20230601,579,27.63,20230103,1120,-34.02,20230601,579,27.63,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,120411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,5,2,0.68,70572224,96061,23.63,735,738,732,950,512,731,734.66,2.31,0,-302,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,891,3.66,0.58,12,0.08,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,110419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,6,2,0.82,62672296,85342,20.99,735,738,732,950,512,731,734.37,2.31,0,-952,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,892,3.67,0.59,12,0.07,201.00,1259.00,1120,20230601,-34.20,579,20230103,27.29,1120,-34.20,20230601,579,27.29,20230103,1120,-34.20,20230601,579,27.29,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,100412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,4,2,0.55,29664941,40357,9.93,735,737,732,950,512,731,735.06,2.31,0,-9000,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,890,3.66,0.58,12,0.03,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231123,090408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,5,2,0.68,4898041,6666,1.64,735,736,734,950,512,731,734.78,2.31,0,-6509,745,738,734,727,723,736,725,605,219,500,520,1,1,121051466,891,3.66,0.58,12,0.01,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.80,N,031820,500,605 억,,2792725,N,N,6,N,00,N
20231122,160358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,731,-9,5,-1.22,297130130,404921,51.26,740,741,730,962,518,740,733.80,2.37,0,-61469,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,885,3.64,0.58,12,0.33,201.00,1259.00,1120,20230601,-34.73,579,20230103,26.25,1120,-34.73,20230601,579,26.25,20230103,1120,-34.73,20230601,579,26.25,20230103,2.81,N,031820,500,605 억,,2870962,N,N,6,N,00,N
20231122,150406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,-4,5,-0.54,273421030,372521,47.16,740,741,730,962,518,740,733.97,2.37,0,-60433,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,891,3.66,0.58,12,0.31,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,140400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-3,5,-0.41,246933790,336541,42.61,740,741,730,962,518,740,733.74,2.37,0,-53648,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,892,3.67,0.59,12,0.28,201.00,1259.00,1120,20230601,-34.20,579,20230103,27.29,1120,-34.20,20230601,579,27.29,20230103,1120,-34.20,20230601,579,27.29,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,130414,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,-2,5,-0.27,187752640,255721,32.37,740,741,730,962,518,740,734.21,2.37,0,-64796,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,893,3.67,0.59,12,0.21,201.00,1259.00,1120,20230601,-34.11,579,20230103,27.46,1120,-34.11,20230601,579,27.46,20230103,1120,-34.11,20230601,579,27.46,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-5,5,-0.68,175242371,238696,30.22,740,741,730,962,518,740,734.17,2.37,0,-61691,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,890,3.66,0.58,12,0.20,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,110430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,138502985,188505,23.86,740,741,730,962,518,740,734.74,2.37,0,-54887,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,889,3.65,0.58,12,0.16,201.00,1259.00,1120,20230601,-34.46,579,20230103,26.77,1120,-34.46,20230601,579,26.77,20230103,1120,-34.46,20230601,579,26.77,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,100420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,113544613,154475,19.56,740,741,730,962,518,740,735.04,2.37,0,-25529,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,889,3.65,0.58,12,0.13,201.00,1259.00,1120,20230601,-34.46,579,20230103,26.77,1120,-34.46,20230601,579,26.77,20230103,1120,-34.46,20230601,579,26.77,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231122,090359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,734,-6,5,-0.81,50036593,67853,8.59,740,741,730,962,518,740,737.43,2.37,0,-14370,756,748,734,726,712,752,730,605,222,500,530,1,1,121051466,889,3.65,0.58,12,0.06,201.00,1259.00,1120,20230601,-34.46,579,20230103,26.77,1120,-34.46,20230601,579,26.77,20230103,1120,-34.46,20230601,579,26.77,20230103,2.81,N,031820,500,605 억,,2870962,N,N,10,N,00,N
20231121,160403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,20,2,2.78,575700057,784072,181.98,728,742,720,936,504,720,734.24,2.26,0,132285,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,896,3.68,0.59,12,0.65,201.00,1259.00,1120,20230601,-33.93,579,20230103,27.81,1120,-33.93,20230601,579,27.81,20230103,1120,-33.93,20230601,579,27.81,20230103,2.81,N,031820,500,605 억,,2737124,N,N,10,N,00,N
20231121,150403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,20,2,2.78,550949688,750548,174.20,728,742,720,936,504,720,734.06,2.26,0,132020,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,896,3.68,0.59,12,0.62,201.00,1259.00,1120,20230601,-33.93,579,20230103,27.81,1120,-33.93,20230601,579,27.81,20230103,1120,-33.93,20230601,579,27.81,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,140358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,16,2,2.22,490867971,669223,155.33,728,742,720,936,504,720,733.49,2.26,0,143814,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,891,3.66,0.58,12,0.55,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,130358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,19,2,2.64,451831494,616364,143.06,728,742,720,936,504,720,733.06,2.26,0,155752,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,895,3.68,0.59,12,0.51,201.00,1259.00,1120,20230601,-34.02,579,20230103,27.63,1120,-34.02,20230601,579,27.63,20230103,1120,-34.02,20230601,579,27.63,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,120356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,15,2,2.08,371304285,507396,117.77,728,740,720,936,504,720,731.78,2.26,0,151461,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,890,3.66,0.58,12,0.42,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,110356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,736,16,2,2.22,305673581,418338,97.10,728,740,720,936,504,720,730.69,2.26,0,134096,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,891,3.66,0.58,12,0.35,201.00,1259.00,1120,20230601,-34.29,579,20230103,27.12,1120,-34.29,20230601,579,27.12,20230103,1120,-34.29,20230601,579,27.12,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,100348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,732,12,2,1.67,229250349,314195,72.93,728,740,720,936,504,720,729.64,2.26,0,98436,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,886,3.64,0.58,12,0.26,201.00,1259.00,1120,20230601,-34.64,579,20230103,26.42,1120,-34.64,20230601,579,26.42,20230103,1120,-34.64,20230601,579,26.42,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231121,090353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,15,2,2.08,21748829,29642,6.88,728,740,727,936,504,720,733.72,2.26,0,-959,741,730,715,704,689,736,710,605,216,500,510,1,1,121051466,890,3.66,0.58,12,0.02,201.00,1259.00,1120,20230601,-34.38,579,20230103,26.94,1120,-34.38,20230601,579,26.94,20230103,1120,-34.38,20230601,579,26.94,20230103,2.81,N,031820,500,605 억,,2737124,N,N,48,N,00,N
20231120,160354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,8,2,1.12,308674966,430567,91.37,718,726,700,925,499,712,716.90,2.16,0,124258,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,872,3.58,0.57,12,0.36,201.00,1259.00,1120,20230601,-35.71,579,20230103,24.35,1120,-35.71,20230601,579,24.35,20230103,1120,-35.71,20230601,579,24.35,20230103,2.79,N,031820,500,605 억,,2611012,N,N,48,N,00,N
20231120,150357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,9,2,1.26,284530288,397119,84.27,718,726,700,925,499,712,716.49,2.16,0,119217,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,873,3.59,0.57,12,0.33,201.00,1259.00,1120,20230601,-35.62,579,20230103,24.53,1120,-35.62,20230601,579,24.53,20230103,1120,-35.62,20230601,579,24.53,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,140357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,9,2,1.26,241747867,337922,71.71,718,724,700,925,499,712,715.40,2.16,0,111606,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,873,3.59,0.57,12,0.28,201.00,1259.00,1120,20230601,-35.62,579,20230103,24.53,1120,-35.62,20230601,579,24.53,20230103,1120,-35.62,20230601,579,24.53,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,130355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,10,2,1.40,231298295,323416,68.63,718,724,700,925,499,712,715.17,2.16,0,109182,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,874,3.59,0.57,12,0.27,201.00,1259.00,1120,20230601,-35.54,579,20230103,24.70,1120,-35.54,20230601,579,24.70,20230103,1120,-35.54,20230601,579,24.70,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,120355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,12,2,1.69,215861986,301996,64.09,718,724,700,925,499,712,714.78,2.16,0,105719,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,876,3.60,0.58,12,0.25,201.00,1259.00,1120,20230601,-35.36,579,20230103,25.04,1120,-35.36,20230601,579,25.04,20230103,1120,-35.36,20230601,579,25.04,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,110354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,720,8,2,1.12,184341927,258288,54.81,718,724,700,925,499,712,713.71,2.16,0,98772,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,872,3.58,0.57,12,0.21,201.00,1259.00,1120,20230601,-35.71,579,20230103,24.35,1120,-35.71,20230601,579,24.35,20230103,1120,-35.71,20230601,579,24.35,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,100354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,722,10,2,1.40,141591020,198902,42.21,718,722,700,925,499,712,711.86,2.16,0,71372,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,874,3.59,0.57,12,0.16,201.00,1259.00,1120,20230601,-35.54,579,20230103,24.70,1120,-35.54,20230601,579,24.70,20230103,1120,-35.54,20230601,579,24.70,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231120,090356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,0,3,0.00,69501272,98437,20.89,718,719,700,925,499,712,706.05,2.16,0,21475,728,719,710,701,692,715,697,605,213,500,510,1,1,121051466,862,3.54,0.57,12,0.08,201.00,1259.00,1120,20230601,-36.43,579,20230103,22.97,1120,-36.43,20230601,579,22.97,20230103,1120,-36.43,20230601,579,22.97,20230103,2.79,N,031820,500,605 억,,2611012,N,N,0,N,00,N
20231117,160403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-6,5,-0.84,328466757,464562,95.69,714,719,701,933,503,718,707.04,2.25,0,-108659,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,862,3.54,0.57,12,0.38,201.00,1259.00,1120,20230601,-36.43,579,20230103,22.97,1120,-36.43,20230601,579,22.97,20230103,1120,-36.43,20230601,579,22.97,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,150405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-7,5,-0.97,314945161,445555,91.77,714,719,701,933,503,718,706.86,2.25,0,-106465,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,861,3.54,0.56,12,0.37,201.00,1259.00,1120,20230601,-36.52,579,20230103,22.80,1120,-36.52,20230601,579,22.80,20230103,1120,-36.52,20230601,579,22.80,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,140405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-7,5,-0.97,286396151,405329,83.49,714,719,701,933,503,718,706.58,2.25,0,-98516,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,861,3.54,0.56,12,0.33,201.00,1259.00,1120,20230601,-36.52,579,20230103,22.80,1120,-36.52,20230601,579,22.80,20230103,1120,-36.52,20230601,579,22.80,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,130402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,711,-7,5,-0.97,271515692,384324,79.16,714,719,701,933,503,718,706.48,2.25,0,-95056,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,861,3.54,0.56,12,0.32,201.00,1259.00,1120,20230601,-36.52,579,20230103,22.80,1120,-36.52,20230601,579,22.80,20230103,1120,-36.52,20230601,579,22.80,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,120402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-4,5,-0.56,264082837,373869,77.01,714,719,701,933,503,718,706.35,2.25,0,-90932,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,864,3.55,0.57,12,0.31,201.00,1259.00,1120,20230601,-36.25,579,20230103,23.32,1120,-36.25,20230601,579,23.32,20230103,1120,-36.25,20230601,579,23.32,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,110404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-13,5,-1.81,163835061,232382,47.87,714,719,702,933,503,718,705.02,2.25,0,-63434,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,853,3.51,0.56,12,0.19,201.00,1259.00,1120,20230601,-37.05,579,20230103,21.76,1120,-37.05,20230601,579,21.76,20230103,1120,-37.05,20230601,579,21.76,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,100404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-10,5,-1.39,113156772,160331,33.02,714,719,703,933,503,718,705.77,2.25,0,-37303,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,857,3.52,0.56,12,0.13,201.00,1259.00,1120,20230601,-36.79,579,20230103,22.28,1120,-36.79,20230601,579,22.28,20230103,1120,-36.79,20230601,579,22.28,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231117,090404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-10,5,-1.39,11120387,15617,3.22,714,719,708,933,503,718,712.07,2.25,0,-8822,736,727,714,705,692,731,709,605,215,500,510,1,1,121051466,857,3.52,0.56,12,0.01,201.00,1259.00,1120,20230601,-36.79,579,20230103,22.28,1120,-36.79,20230601,579,22.28,20230103,1120,-36.79,20230601,579,22.28,20230103,2.83,N,031820,500,605 억,,2719420,N,N,0,N,00,N
20231116,160403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-2,5,-0.28,330981741,463765,110.30,716,723,701,929,501,715,713.68,2.19,0,44020,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,863,3.55,0.57,12,0.38,201.00,1259.00,1120,20230601,-36.34,579,20230103,23.14,1120,-36.34,20230601,579,23.14,20230103,1120,-36.34,20230601,579,23.14,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,150402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-2,5,-0.28,291566007,408557,97.17,716,723,701,929,501,715,713.65,2.19,0,52063,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,863,3.55,0.57,12,0.34,201.00,1259.00,1120,20230601,-36.34,579,20230103,23.14,1120,-36.34,20230601,579,23.14,20230103,1120,-36.34,20230601,579,23.14,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,714,-1,5,-0.14,245243795,343686,81.74,716,723,701,929,501,715,713.57,2.19,0,51293,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,864,3.55,0.57,12,0.28,201.00,1259.00,1120,20230601,-36.25,579,20230103,23.32,1120,-36.25,20230601,579,23.32,20230103,1120,-36.25,20230601,579,23.32,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,130402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,-2,5,-0.28,185289449,259429,61.70,716,723,701,929,501,715,714.22,2.19,0,15642,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,863,3.55,0.57,12,0.21,201.00,1259.00,1120,20230601,-36.34,579,20230103,23.14,1120,-36.34,20230601,579,23.14,20230103,1120,-36.34,20230601,579,23.14,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,120403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,4,2,0.56,158836590,222364,52.89,716,723,701,929,501,715,714.31,2.19,0,8124,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,870,3.58,0.57,12,0.18,201.00,1259.00,1120,20230601,-35.80,579,20230103,24.18,1120,-35.80,20230601,579,24.18,20230103,1120,-35.80,20230601,579,24.18,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,110401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-3,5,-0.42,117476398,164593,39.15,716,723,701,929,501,715,713.74,2.19,0,22214,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,862,3.54,0.57,12,0.14,201.00,1259.00,1120,20230601,-36.43,579,20230103,22.97,1120,-36.43,20230601,579,22.97,20230103,1120,-36.43,20230601,579,22.97,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,100400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,721,6,2,0.84,18249255,25429,6.05,716,723,712,929,501,715,717.66,2.19,0,-12422,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,873,3.59,0.57,12,0.02,201.00,1259.00,1120,20230601,-35.62,579,20230103,24.53,1120,-35.62,20230601,579,24.53,20230103,1120,-35.62,20230601,579,24.53,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231116,090359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,0,3,0.00,0,0,0.00,0,0,0,929,501,715,0.00,2.19,0,0,727,720,713,706,699,717,703,605,214,500,510,1,1,121051466,866,3.56,0.57,12,0.00,201.00,1259.00,1120,20230601,-36.16,579,20230103,23.49,1120,-36.16,20230601,579,23.49,20230103,1120,-36.16,20230601,579,23.49,20230103,2.83,N,031820,500,605 억,,2654850,N,N,0,N,00,N
20231115,160340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,715,9,2,1.27,296815844,414926,62.32,716,720,706,917,495,706,715.35,2.07,0,150955,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,866,3.56,0.57,12,0.34,201.00,1259.00,1120,20230601,-36.16,579,20230103,23.49,1120,-36.16,20230601,579,23.49,20230103,1120,-36.16,20230601,579,23.49,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,150405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,10,2,1.42,292883770,409424,61.49,716,720,706,917,495,706,715.36,2.07,0,149271,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,867,3.56,0.57,12,0.34,201.00,1259.00,1120,20230601,-36.07,579,20230103,23.66,1120,-36.07,20230601,579,23.66,20230103,1120,-36.07,20230601,579,23.66,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,140407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,718,12,2,1.70,232940923,325668,48.91,716,720,706,917,495,706,715.27,2.07,0,130448,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,869,3.57,0.57,12,0.27,201.00,1259.00,1120,20230601,-35.89,579,20230103,24.01,1120,-35.89,20230601,579,24.01,20230103,1120,-35.89,20230601,579,24.01,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,130406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,10,2,1.42,160554350,224690,33.75,716,719,706,917,495,706,714.56,2.07,0,62099,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,867,3.56,0.57,12,0.19,201.00,1259.00,1120,20230601,-36.07,579,20230103,23.66,1120,-36.07,20230601,579,23.66,20230103,1120,-36.07,20230601,579,23.66,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,120408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,713,7,2,0.99,116524069,163037,24.49,716,719,706,917,495,706,714.71,2.07,0,29435,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,863,3.55,0.57,12,0.13,201.00,1259.00,1120,20230601,-36.34,579,20230103,23.14,1120,-36.34,20230601,579,23.14,20230103,1120,-36.34,20230601,579,23.14,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,110409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,10,2,1.42,96551108,135063,20.29,716,719,706,917,495,706,714.86,2.07,0,20696,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,867,3.56,0.57,12,0.11,201.00,1259.00,1120,20230601,-36.07,579,20230103,23.66,1120,-36.07,20230601,579,23.66,20230103,1120,-36.07,20230601,579,23.66,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,100407,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,716,10,2,1.42,73550612,102883,15.45,716,719,706,917,495,706,714.90,2.07,0,13573,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,867,3.56,0.57,12,0.08,201.00,1259.00,1120,20230601,-36.07,579,20230103,23.66,1120,-36.07,20230601,579,23.66,20230103,1120,-36.07,20230601,579,23.66,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231115,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,719,13,2,1.84,11267239,15736,2.36,716,719,713,917,495,706,716.02,2.07,0,-4099,734,719,701,686,668,727,694,605,211,500,500,1,1,121051466,870,3.58,0.57,12,0.01,201.00,1259.00,1120,20230601,-35.80,579,20230103,24.18,1120,-35.80,20230601,579,24.18,20230103,1120,-35.80,20230601,579,24.18,20230103,2.81,N,031820,500,605 억,,2503538,N,N,73,N,00,N
20231114,160400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,706,23,2,3.37,454096017,643696,151.99,683,716,683,887,479,683,705.45,1.87,0,216523,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,855,3.51,0.56,12,0.53,201.00,1259.00,1120,20230601,-36.96,579,20230103,21.93,1120,-36.96,20230601,579,21.93,20230103,1120,-36.96,20230601,579,21.93,20230103,2.92,N,031820,500,605 억,,2268423,N,N,73,N,00,N
20231114,150401,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,25,2,3.66,437970899,620843,146.59,683,716,683,887,479,683,705.45,1.87,0,212661,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,857,3.52,0.56,12,0.51,201.00,1259.00,1120,20230601,-36.79,579,20230103,22.28,1120,-36.79,20230601,579,22.28,20230103,1120,-36.79,20230601,579,22.28,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,140402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,22,2,3.22,411347593,583169,137.70,683,716,683,887,479,683,705.37,1.87,0,206690,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,853,3.51,0.56,12,0.48,201.00,1259.00,1120,20230601,-37.05,579,20230103,21.76,1120,-37.05,20230601,579,21.76,20230103,1120,-37.05,20230601,579,21.76,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,130403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,25,2,3.66,383531321,543523,128.34,683,716,683,887,479,683,705.64,1.87,0,199046,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,857,3.52,0.56,12,0.45,201.00,1259.00,1120,20230601,-36.79,579,20230103,22.28,1120,-36.79,20230601,579,22.28,20230103,1120,-36.79,20230601,579,22.28,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,120402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,709,26,2,3.81,345648043,489985,115.70,683,716,683,887,479,683,705.43,1.87,0,181795,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,858,3.53,0.56,12,0.40,201.00,1259.00,1120,20230601,-36.70,579,20230103,22.45,1120,-36.70,20230601,579,22.45,20230103,1120,-36.70,20230601,579,22.45,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,110406,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,710,27,2,3.95,295757134,419575,99.07,683,716,683,887,479,683,704.90,1.87,0,157482,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,859,3.53,0.56,12,0.35,201.00,1259.00,1120,20230601,-36.61,579,20230103,22.63,1120,-36.61,20230601,579,22.63,20230103,1120,-36.61,20230601,579,22.63,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,100402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,22,2,3.22,232273242,329966,77.91,683,716,683,887,479,683,703.93,1.87,0,150050,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,853,3.51,0.56,12,0.27,201.00,1259.00,1120,20230601,-37.05,579,20230103,21.76,1120,-37.05,20230601,579,21.76,20230103,1120,-37.05,20230601,579,21.76,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231114,090359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,10,2,1.46,26753809,38881,9.18,683,697,683,887,479,683,688.10,1.87,0,19655,712,697,690,675,668,694,672,605,204,500,490,1,1,121051466,839,3.45,0.55,12,0.03,201.00,1259.00,1120,20230601,-38.12,579,20230103,19.69,1120,-38.12,20230601,579,19.69,20230103,1120,-38.12,20230601,579,19.69,20230103,2.92,N,031820,500,605 억,,2268423,N,N,74,N,00,N
20231113,160357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,-11,5,-1.59,289807831,418246,48.37,696,705,683,902,486,694,692.92,1.92,0,-57799,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,827,3.40,0.54,12,0.35,201.00,1259.00,1120,20230601,-39.02,579,20230103,17.96,1120,-39.02,20230601,579,17.96,20230103,1120,-39.02,20230601,579,17.96,20230103,2.68,N,031820,500,605 억,,2325982,N,N,74,N,00,N
20231113,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,-6,5,-0.86,270010685,389329,45.03,696,705,685,902,486,694,693.53,1.92,0,-60370,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,833,3.42,0.55,12,0.32,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,140354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,-6,5,-0.86,236643544,340756,39.41,696,705,685,902,486,694,694.47,1.92,0,-60460,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,833,3.42,0.55,12,0.28,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,130354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,-3,5,-0.43,195624047,281133,32.52,696,705,688,902,486,694,695.84,1.92,0,-50073,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,836,3.44,0.55,12,0.23,201.00,1259.00,1120,20230601,-38.30,579,20230103,19.34,1120,-38.30,20230601,579,19.34,20230103,1120,-38.30,20230601,579,19.34,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,120354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,690,-4,5,-0.58,164465098,235966,27.29,696,705,690,902,486,694,696.99,1.92,0,-33305,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,835,3.43,0.55,12,0.19,201.00,1259.00,1120,20230601,-38.39,579,20230103,19.17,1120,-38.39,20230601,579,19.17,20230103,1120,-38.39,20230601,579,19.17,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,110352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,698,4,2,0.58,82018182,117235,13.56,696,705,695,902,486,694,699.60,1.92,0,-937,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,845,3.47,0.55,12,0.10,201.00,1259.00,1120,20230601,-37.68,579,20230103,20.55,1120,-37.68,20230601,579,20.55,20230103,1120,-37.68,20230601,579,20.55,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,100352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,8,2,1.15,59074978,84397,9.76,696,705,696,902,486,694,699.97,1.92,0,1707,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,850,3.49,0.56,12,0.07,201.00,1259.00,1120,20230601,-37.32,579,20230103,21.24,1120,-37.32,20230601,579,21.24,20230103,1120,-37.32,20230601,579,21.24,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231113,090354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,5,2,0.72,8514607,12223,1.41,696,700,696,902,486,694,696.61,1.92,0,566,723,708,697,682,671,703,677,605,208,500,490,1,1,121051466,846,3.48,0.56,12,0.01,201.00,1259.00,1120,20230601,-37.59,579,20230103,20.73,1120,-37.59,20230601,579,20.73,20230103,1120,-37.59,20230601,579,20.73,20230103,2.68,N,031820,500,605 억,,2325982,N,N,24,N,00,N
20231110,160356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,-13,5,-1.84,600180150,860789,9.75,707,712,686,919,495,707,697.25,1.61,0,73641,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,840,3.45,0.55,12,0.71,201.00,1259.00,1120,20230601,-38.04,579,20230103,19.86,1120,-38.04,20230601,579,19.86,20230103,1120,-38.04,20230601,579,19.86,20230103,2.72,N,031820,500,605 억,,1953727,N,N,24,N,00,N
20231110,150400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,696,-11,5,-1.56,584347656,838017,9.50,707,712,686,919,495,707,697.30,1.61,0,74118,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,843,3.46,0.55,12,0.69,201.00,1259.00,1120,20230601,-37.86,579,20230103,20.21,1120,-37.86,20230601,579,20.21,20230103,1120,-37.86,20230601,579,20.21,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,-4,5,-0.57,520722128,746716,8.46,707,712,686,919,495,707,697.35,1.61,0,80576,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,851,3.50,0.56,12,0.62,201.00,1259.00,1120,20230601,-37.23,579,20230103,21.42,1120,-37.23,20230601,579,21.42,20230103,1120,-37.23,20230601,579,21.42,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,130358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,-8,5,-1.13,493283099,707532,8.02,707,712,686,919,495,707,697.19,1.61,0,67235,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,846,3.48,0.56,12,0.58,201.00,1259.00,1120,20230601,-37.59,579,20230103,20.73,1120,-37.59,20230601,579,20.73,20230103,1120,-37.59,20230601,579,20.73,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,120357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-5,5,-0.71,451643772,647985,7.34,707,712,686,919,495,707,697.00,1.61,0,52440,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,850,3.49,0.56,12,0.54,201.00,1259.00,1120,20230601,-37.32,579,20230103,21.24,1120,-37.32,20230601,579,21.24,20230103,1120,-37.32,20230601,579,21.24,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,110355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,702,-5,5,-0.71,402936699,578576,6.56,707,712,686,919,495,707,696.43,1.61,0,53724,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,850,3.49,0.56,12,0.48,201.00,1259.00,1120,20230601,-37.32,579,20230103,21.24,1120,-37.32,20230601,579,21.24,20230103,1120,-37.32,20230601,579,21.24,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,100357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,-14,5,-1.98,333624399,479848,5.44,707,709,686,919,495,707,695.27,1.61,0,64111,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,839,3.45,0.55,12,0.40,201.00,1259.00,1120,20230601,-38.12,579,20230103,19.69,1120,-38.12,20230601,579,19.69,20230103,1120,-38.12,20230601,579,19.69,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231110,090352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,-2,5,-0.28,31741492,45078,0.51,707,709,700,919,495,707,704.15,1.61,0,-1926,828,767,719,658,610,798,689,605,212,500,500,1,1,121051466,853,3.51,0.56,12,0.04,201.00,1259.00,1120,20230601,-37.05,579,20230103,21.76,1120,-37.05,20230601,579,21.76,20230103,1120,-37.05,20230601,579,21.76,20230103,2.72,N,031820,500,605 억,,1953727,N,N,40,N,00,N
20231109,160348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,707,28,2,4.12,6436442483,8815655,2353.79,676,780,671,882,476,679,730.19,1.97,0,-394548,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,856,3.52,0.56,12,7.28,201.00,1259.00,1120,20230601,-36.88,579,20230103,22.11,1120,-36.88,20230601,579,22.11,20230103,1120,-36.88,20230601,579,22.11,20230103,2.72,N,031820,500,605 억,,2379238,N,N,40,N,00,N
20231109,150349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,33,2,4.86,6337368227,8675823,2316.46,676,780,671,882,476,679,730.46,1.97,0,-421207,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,862,3.54,0.57,12,7.17,201.00,1259.00,1120,20230601,-36.43,579,20230103,22.97,1120,-36.43,20230601,579,22.97,20230103,1120,-36.43,20230601,579,22.97,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,140348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,24,2,3.53,6200688210,8481990,2264.70,676,780,671,882,476,679,731.04,1.97,0,-484262,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,851,3.50,0.56,12,7.01,201.00,1259.00,1120,20230601,-37.23,579,20230103,21.42,1120,-37.23,20230601,579,21.42,20230103,1120,-37.23,20230601,579,21.42,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,130349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,699,20,2,2.95,5744256004,7836308,2092.30,676,780,671,882,476,679,733.03,1.97,0,-622523,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,846,3.48,0.56,12,6.47,201.00,1259.00,1120,20230601,-37.59,579,20230103,20.73,1120,-37.59,20230601,579,20.73,20230103,1120,-37.59,20230601,579,20.73,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,120350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,49,2,7.22,4468395939,6026311,1609.03,676,780,671,882,476,679,741.48,1.97,0,-590726,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,881,3.62,0.58,12,4.98,201.00,1259.00,1120,20230601,-35.00,579,20230103,25.73,1120,-35.00,20230601,579,25.73,20230103,1120,-35.00,20230601,579,25.73,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,110350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,15,2,2.21,217275946,316885,84.61,676,697,671,882,476,679,685.66,1.97,0,-82431,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,840,3.45,0.55,12,0.26,201.00,1259.00,1120,20230601,-38.04,579,20230103,19.86,1120,-38.04,20230601,579,19.86,20230103,1120,-38.04,20230601,579,19.86,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,100346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,671,-8,5,-1.18,68831369,102076,27.25,676,682,671,882,476,679,674.31,1.97,0,5069,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,812,3.34,0.53,12,0.08,201.00,1259.00,1120,20230601,-40.09,579,20230103,15.89,1120,-40.09,20230601,579,15.89,20230103,1120,-40.09,20230601,579,15.89,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231109,090348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,678,-1,5,-0.15,1756568,2593,0.69,676,682,676,882,476,679,677.41,1.97,0,-798,717,697,688,668,659,693,664,605,203,500,480,1,1,121051466,821,3.37,0.54,12,0.00,201.00,1259.00,1120,20230601,-39.46,579,20230103,17.10,1120,-39.46,20230601,579,17.10,20230103,1120,-39.46,20230601,579,17.10,20230103,2.72,N,031820,500,605 억,,2379238,N,N,9,N,00,N
20231108,160346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,679,-1,5,-0.15,256414849,371766,95.87,708,708,679,884,476,680,689.74,1.96,0,-7389,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,822,3.38,0.54,12,0.31,201.00,1259.00,1120,20230601,-39.38,579,20230103,17.27,1120,-39.38,20230601,579,17.27,20230103,1120,-39.38,20230601,579,17.27,20230103,2.69,N,031820,500,605 억,,2377756,N,N,9,N,00,N
20231108,150348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,684,4,2,0.59,223156814,322915,83.27,708,708,680,884,476,680,691.08,1.96,0,2095,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,828,3.40,0.54,12,0.27,201.00,1259.00,1120,20230601,-38.93,579,20230103,18.13,1120,-38.93,20230601,579,18.13,20230103,1120,-38.93,20230601,579,18.13,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,140347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,687,7,2,1.03,208517144,301464,77.74,708,708,684,884,476,680,691.69,1.96,0,12465,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,832,3.42,0.55,12,0.25,201.00,1259.00,1120,20230601,-38.66,579,20230103,18.65,1120,-38.66,20230601,579,18.65,20230103,1120,-38.66,20230601,579,18.65,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,130347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,9,2,1.32,191124020,276043,71.18,708,708,684,884,476,680,692.38,1.96,0,12515,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,834,3.43,0.55,12,0.23,201.00,1259.00,1120,20230601,-38.48,579,20230103,19.00,1120,-38.48,20230601,579,19.00,20230103,1120,-38.48,20230601,579,19.00,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,120348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,8,2,1.18,146270520,210630,54.31,708,708,684,884,476,680,694.46,1.96,0,12633,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,833,3.42,0.55,12,0.17,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,110346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,691,11,2,1.62,129209176,185881,47.93,708,708,684,884,476,680,695.13,1.96,0,21099,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,836,3.44,0.55,12,0.15,201.00,1259.00,1120,20230601,-38.30,579,20230103,19.34,1120,-38.30,20230601,579,19.34,20230103,1120,-38.30,20230601,579,19.34,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,100346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,9,2,1.32,113940693,163703,42.21,708,708,684,884,476,680,696.04,1.96,0,18780,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,834,3.43,0.55,12,0.14,201.00,1259.00,1120,20230601,-38.48,579,20230103,19.00,1120,-38.48,20230601,579,19.00,20230103,1120,-38.48,20230601,579,19.00,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231108,090345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,693,13,2,1.91,38620698,54644,14.09,708,708,684,884,476,680,706.87,1.96,0,-14685,712,696,679,663,646,687,654,605,204,500,480,1,1,121051466,839,3.45,0.55,12,0.05,201.00,1259.00,1120,20230601,-38.12,579,20230103,19.69,1120,-38.12,20230601,579,19.69,20230103,1120,-38.12,20230601,579,19.69,20230103,2.69,N,031820,500,605 억,,2377756,N,N,1,N,00,N
20231107,160347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-14,5,-2.02,260904399,385616,92.58,695,695,662,902,486,694,676.59,2.04,0,-81644,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,823,3.38,0.54,12,0.32,201.00,1259.00,1120,20230601,-39.29,579,20230103,17.44,1120,-39.29,20230601,579,17.44,20230103,1120,-39.29,20230601,579,17.44,20230103,2.70,N,031820,500,605 억,,2470081,N,N,1,N,00,N
20231107,150347,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,-14,5,-2.02,256349800,378901,90.97,695,695,662,902,486,694,676.56,2.04,0,-80332,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,823,3.38,0.54,12,0.31,201.00,1259.00,1120,20230601,-39.29,579,20230103,17.44,1120,-39.29,20230601,579,17.44,20230103,1120,-39.29,20230601,579,17.44,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,140349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,675,-19,5,-2.74,224996100,332484,79.82,695,695,662,902,486,694,676.71,2.04,0,-76927,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,817,3.36,0.54,12,0.27,201.00,1259.00,1120,20230601,-39.73,579,20230103,16.58,1120,-39.73,20230601,579,16.58,20230103,1120,-39.73,20230601,579,16.58,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,130348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,670,-24,5,-3.46,215495649,318352,76.43,695,695,662,902,486,694,676.91,2.04,0,-75201,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,811,3.33,0.53,12,0.26,201.00,1259.00,1120,20230601,-40.18,579,20230103,15.72,1120,-40.18,20230601,579,15.72,20230103,1120,-40.18,20230601,579,15.72,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,120344,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,-26,5,-3.75,177472167,261288,62.73,695,695,668,902,486,694,679.22,2.04,0,-64741,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,809,3.32,0.53,12,0.22,201.00,1259.00,1120,20230601,-40.36,579,20230103,15.37,1120,-40.36,20230601,579,15.37,20230103,1120,-40.36,20230601,579,15.37,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,110346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,681,-13,5,-1.87,92769513,135819,32.61,695,695,680,902,486,694,683.04,2.04,0,-14943,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,824,3.39,0.54,12,0.11,201.00,1259.00,1120,20230601,-39.20,579,20230103,17.62,1120,-39.20,20230601,579,17.62,20230103,1120,-39.20,20230601,579,17.62,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,100349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-12,5,-1.73,54674553,79864,19.17,695,695,681,902,486,694,684.60,2.04,0,-6131,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,826,3.39,0.54,12,0.07,201.00,1259.00,1120,20230601,-39.11,579,20230103,17.79,1120,-39.11,20230601,579,17.79,20230103,1120,-39.11,20230601,579,17.79,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231107,090341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,-12,5,-1.73,17425571,25309,6.08,695,695,682,902,486,694,688.51,2.04,0,-9511,703,698,689,684,675,701,687,605,208,500,490,1,1,121051466,826,3.39,0.54,12,0.02,201.00,1259.00,1120,20230601,-39.11,579,20230103,17.79,1120,-39.11,20230601,579,17.79,20230103,1120,-39.11,20230601,579,17.79,20230103,2.70,N,031820,500,605 억,,2470081,N,N,10,N,00,N
20231106,160338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,694,12,2,1.76,285551092,415968,198.78,688,694,680,886,478,682,686.46,1.98,0,62832,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,840,3.45,0.55,12,0.34,201.00,1259.00,1120,20230601,-38.04,579,20230103,19.86,1120,-38.04,20230601,579,19.86,20230103,1120,-38.04,20230601,579,19.86,20230103,2.69,N,031820,500,605 억,,2400260,N,N,10,N,00,N
20231106,150340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,7,2,1.03,266286194,388157,185.49,688,693,680,886,478,682,686.03,1.98,0,56952,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,834,3.43,0.55,12,0.32,201.00,1259.00,1120,20230601,-38.48,579,20230103,19.00,1120,-38.48,20230601,579,19.00,20230103,1120,-38.48,20230601,579,19.00,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,140338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,685,3,2,0.44,226091718,329729,157.57,688,690,680,886,478,682,685.69,1.98,0,46313,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,829,3.41,0.54,12,0.27,201.00,1259.00,1120,20230601,-38.84,579,20230103,18.31,1120,-38.84,20230601,579,18.31,20230103,1120,-38.84,20230601,579,18.31,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,130343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,686,4,2,0.59,169760000,247478,118.27,688,690,680,886,478,682,685.96,1.98,0,30524,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,830,3.41,0.54,12,0.20,201.00,1259.00,1120,20230601,-38.75,579,20230103,18.48,1120,-38.75,20230601,579,18.48,20230103,1120,-38.75,20230601,579,18.48,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,120341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,6,2,0.88,153054798,223088,106.61,688,690,680,886,478,682,686.07,1.98,0,30302,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,833,3.42,0.55,12,0.18,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,110341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,6,2,0.88,108376469,157988,75.50,688,690,680,886,478,682,685.98,1.98,0,24570,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,833,3.42,0.55,12,0.13,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,100322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,688,6,2,0.88,81449080,118736,56.74,688,690,680,886,478,682,685.97,1.98,0,13017,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,833,3.42,0.55,12,0.10,201.00,1259.00,1120,20230601,-38.57,579,20230103,18.83,1120,-38.57,20230601,579,18.83,20230103,1120,-38.57,20230601,579,18.83,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231106,090342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,689,7,2,1.03,6182229,9004,4.30,688,689,685,886,478,682,686.61,1.98,0,-1755,692,686,677,671,662,690,675,605,204,500,490,1,1,121051466,834,3.43,0.55,12,0.01,201.00,1259.00,1120,20230601,-38.48,579,20230103,19.00,1120,-38.48,20230601,579,19.00,20230103,1120,-38.48,20230601,579,19.00,20230103,2.69,N,031820,500,605 억,,2400260,N,N,0,N,00,N
20231103,160335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,9,2,1.34,141761102,209017,48.45,672,683,668,874,472,673,678.21,1.93,0,62752,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,826,3.39,0.54,12,0.17,201.00,1259.00,1120,20230601,-39.11,579,20230103,17.79,1120,-39.11,20230601,579,17.79,20230103,1120,-39.11,20230601,579,17.79,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,150337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,7,2,1.04,128818666,190038,44.05,672,683,668,874,472,673,677.86,1.93,0,58884,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,823,3.38,0.54,12,0.16,201.00,1259.00,1120,20230601,-39.29,579,20230103,17.44,1120,-39.29,20230601,579,17.44,20230103,1120,-39.29,20230601,579,17.44,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,140337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,683,10,2,1.49,111783488,165012,38.25,672,683,668,874,472,673,677.43,1.93,0,51179,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,827,3.40,0.54,12,0.14,201.00,1259.00,1120,20230601,-39.02,579,20230103,17.96,1120,-39.02,20230601,579,17.96,20230103,1120,-39.02,20230601,579,17.96,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,130335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,680,7,2,1.04,99148874,146428,33.94,672,683,668,874,472,673,677.12,1.93,0,36558,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,823,3.38,0.54,12,0.12,201.00,1259.00,1120,20230601,-39.29,579,20230103,17.44,1120,-39.29,20230601,579,17.44,20230103,1120,-39.29,20230601,579,17.44,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,120335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,682,9,2,1.34,89990555,132966,30.82,672,683,668,874,472,673,676.79,1.93,0,34584,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,826,3.39,0.54,12,0.11,201.00,1259.00,1120,20230601,-39.11,579,20230103,17.79,1120,-39.11,20230601,579,17.79,20230103,1120,-39.11,20230601,579,17.79,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,110339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,678,5,2,0.74,62664424,92780,21.51,672,679,668,874,472,673,675.41,1.93,0,19012,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,821,3.37,0.54,12,0.08,201.00,1259.00,1120,20230601,-39.46,579,20230103,17.10,1120,-39.46,20230601,579,17.10,20230103,1120,-39.46,20230601,579,17.10,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,100333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,675,2,2,0.30,28913848,42924,9.95,672,678,668,874,472,673,673.61,1.93,0,-7144,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,817,3.36,0.54,12,0.04,201.00,1259.00,1120,20230601,-39.73,579,20230103,16.58,1120,-39.73,20230601,579,16.58,20230103,1120,-39.73,20230601,579,16.58,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231103,090333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,678,5,2,0.74,4270911,6332,1.47,672,678,672,874,472,673,674.50,1.93,0,-172,687,679,667,659,647,684,664,605,201,500,480,1,1,121051466,821,3.37,0.54,12,0.01,201.00,1259.00,1120,20230601,-39.46,579,20230103,17.10,1120,-39.46,20230601,579,17.10,20230103,1120,-39.46,20230601,579,17.10,20230103,2.70,N,031820,500,605 억,,2330775,N,N,0,N,00,N
20231102,160333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,14,2,2.12,287985812,430988,181.39,662,675,655,856,462,659,668.20,1.80,0,129595,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,815,3.35,0.53,12,0.36,201.00,1259.00,1120,20230601,-39.91,579,20230103,16.23,1120,-39.91,20230601,579,16.23,20230103,1120,-39.91,20230601,579,16.23,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,150337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,672,13,2,1.97,274559556,411018,172.99,662,675,655,856,462,659,668.00,1.80,0,122802,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,813,3.34,0.53,12,0.34,201.00,1259.00,1120,20230601,-40.00,579,20230103,16.06,1120,-40.00,20230601,579,16.06,20230103,1120,-40.00,20230601,579,16.06,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,670,11,2,1.67,240036803,359647,151.37,662,674,655,856,462,659,667.42,1.80,0,100941,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,811,3.33,0.53,12,0.30,201.00,1259.00,1120,20230601,-40.18,579,20230103,15.72,1120,-40.18,20230601,579,15.72,20230103,1120,-40.18,20230601,579,15.72,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,130334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,14,2,2.12,136407589,203526,85.66,662,674,662,856,462,659,670.22,1.80,0,43519,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,815,3.35,0.53,12,0.17,201.00,1259.00,1120,20230601,-39.91,579,20230103,16.23,1120,-39.91,20230601,579,16.23,20230103,1120,-39.91,20230601,579,16.23,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,120332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,673,14,2,2.12,116459455,173775,73.14,662,674,662,856,462,659,670.17,1.80,0,48060,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,815,3.35,0.53,12,0.14,201.00,1259.00,1120,20230601,-39.91,579,20230103,16.23,1120,-39.91,20230601,579,16.23,20230103,1120,-39.91,20230601,579,16.23,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,674,15,2,2.28,99520173,148558,62.52,662,674,662,856,462,659,669.91,1.80,0,42420,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,816,3.35,0.54,12,0.12,201.00,1259.00,1120,20230601,-39.82,579,20230103,16.41,1120,-39.82,20230601,579,16.41,20230103,1120,-39.82,20230601,579,16.41,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,100332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,669,10,2,1.52,73583665,109927,46.27,662,674,662,856,462,659,669.39,1.80,0,43448,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,810,3.33,0.53,12,0.09,201.00,1259.00,1120,20230601,-40.27,579,20230103,15.54,1120,-40.27,20230601,579,15.54,20230103,1120,-40.27,20230601,579,15.54,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231102,090336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,668,9,2,1.37,4397421,6618,2.79,662,669,662,856,462,659,664.46,1.80,0,2127,673,666,656,649,639,669,652,605,197,500,470,1,1,121051466,809,3.32,0.53,12,0.01,201.00,1259.00,1120,20230601,-40.36,579,20230103,15.37,1120,-40.36,20230601,579,15.37,20230103,1120,-40.36,20230601,579,15.37,20230103,2.70,N,031820,500,605 억,,2182267,N,N,0,N,00,N
20231101,160333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,659,16,2,2.49,155598688,237574,96.05,646,663,646,835,451,643,654.95,1.75,0,67100,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,798,3.28,0.52,12,0.20,201.00,1259.00,1120,20230601,-41.16,579,20230103,13.82,1120,-41.16,20230601,579,13.82,20230103,1120,-41.16,20230601,579,13.82,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,150331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,656,13,2,2.02,146171687,223243,90.25,646,663,646,835,451,643,654.76,1.75,0,64427,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,794,3.26,0.52,12,0.18,201.00,1259.00,1120,20230601,-41.43,579,20230103,13.30,1120,-41.43,20230601,579,13.30,20230103,1120,-41.43,20230601,579,13.30,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,140328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,9,2,1.40,123595350,188760,76.31,646,663,646,835,451,643,654.78,1.75,0,64918,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,789,3.24,0.52,12,0.16,201.00,1259.00,1120,20230601,-41.79,579,20230103,12.61,1120,-41.79,20230601,579,12.61,20230103,1120,-41.79,20230601,579,12.61,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,12,2,1.87,97306182,148347,59.97,646,663,646,835,451,643,655.94,1.75,0,62954,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,793,3.26,0.52,12,0.12,201.00,1259.00,1120,20230601,-41.52,579,20230103,13.13,1120,-41.52,20230601,579,13.13,20230103,1120,-41.52,20230601,579,13.13,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,120337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,655,12,2,1.87,91543083,139556,56.42,646,663,646,835,451,643,655.96,1.75,0,57472,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,793,3.26,0.52,12,0.12,201.00,1259.00,1120,20230601,-41.52,579,20230103,13.13,1120,-41.52,20230601,579,13.13,20230103,1120,-41.52,20230601,579,13.13,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,110339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,658,15,2,2.33,68715105,104697,42.33,646,663,646,835,451,643,656.32,1.75,0,53168,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,797,3.27,0.52,12,0.09,201.00,1259.00,1120,20230601,-41.25,579,20230103,13.64,1120,-41.25,20230601,579,13.64,20230103,1120,-41.25,20230601,579,13.64,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,100335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,661,18,2,2.80,51436857,78463,31.72,646,662,646,835,451,643,655.56,1.75,0,37436,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,800,3.29,0.53,12,0.06,201.00,1259.00,1120,20230601,-40.98,579,20230103,14.16,1120,-40.98,20230601,579,14.16,20230103,1120,-40.98,20230601,579,14.16,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N
20231101,090337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,654,11,2,1.71,7196960,11053,4.47,646,654,646,835,451,643,651.13,1.75,0,7867,683,662,651,630,619,657,625,605,192,500,460,1,1,121051466,792,3.25,0.52,12,0.01,201.00,1259.00,1120,20230601,-41.61,579,20230103,12.95,1120,-41.61,20230601,579,12.95,20230103,1120,-41.61,20230601,579,12.95,20230103,2.71,N,031820,500,605 억,,2119029,N,N,0,N,00,N