KissMeData/035000/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160438	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	81161570	12654	113.95	6470	6470	6370	8320	4480	6400	6413.91	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.08	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
3	20231130	150439	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	80507750	12552	113.03	6470	6470	6370	8320	4480	6400	6413.94	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.08	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
4	20231130	140436	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	80392410	12534	112.87	6470	6470	6370	8320	4480	6400	6413.95	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.08	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
5	20231130	130435	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	79104050	12333	111.06	6470	6470	6370	8320	4480	6400	6414.02	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.07	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
6	20231130	120443	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	78354650	12216	110.00	6470	6470	6370	8320	4480	6400	6414.10	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.07	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
7	20231130	110439	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	45553430	7076	63.72	6470	6470	6380	8320	4480	6400	6437.74	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
8	20231130	100435	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	43027610	6681	60.16	6470	6470	6380	8320	4480	6400	6440.29	33.07	-221	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
9	20231130	090437	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	21446200	3318	29.88	6470	6470	6400	8320	4480	6400	6463.59	33.07	0	6686	6542	6406	6262	6126	6540	6260	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478130	N	N	0	N	N
10	20231129	160434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	71060530	11090	67.56	6400	6550	6270	8320	4480	6400	6407.62	33.07	-515	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.07	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
11	20231129	150437	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-10	5	-0.16	67614300	10550	64.27	6400	6550	6270	8320	4480	6400	6408.94	33.07	-511	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
12	20231129	140436	57	100.00	KOSPI	서비스업	N	N	N	N		N	6390	-10	5	-0.16	63243810	9866	60.10	6400	6550	6270	8320	4480	6400	6410.28	33.07	-73	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1059	6.06	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.86	5640	20230726	13.30	7250	-11.86	20230209	5640	13.30	20230726	7250	-11.86	20230209	5640	13.30	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
13	20231129	130438	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	62719830	9784	59.60	6400	6550	6270	8320	4480	6400	6410.45	33.07	-73	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.06	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
14	20231129	120438	57	100.00	KOSPI	서비스업	N	N	N	N		N	6410	10	2	0.16	40335440	6288	38.31	6400	6550	6270	8320	4480	6400	6414.67	33.07	-60	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1062	6.08	0.58	12	0.04	1054.00	11084.00	7250	20230209	-11.59	5640	20230726	13.65	7250	-11.59	20230209	5640	13.65	20230726	7250	-11.59	20230209	5640	13.65	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
15	20231129	110437	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	32858390	5120	31.19	6400	6550	6270	8320	4480	6400	6417.65	33.07	-60	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
16	20231129	100435	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	0	3	0.00	27583590	4297	26.18	6400	6550	6270	8320	4480	6400	6419.27	33.07	-60	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1060	6.07	0.58	12	0.03	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
17	20231129	090433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6430	30	2	0.47	19616200	3052	18.59	6400	6550	6270	8320	4480	6400	6427.33	33.07	-52	6426	6412	6386	6372	6346	6420	6380	176	1920	1000	4600	10	1	16567409	1065	6.10	0.58	12	0.02	1054.00	11084.00	7250	20230209	-11.31	5640	20230726	14.01	7250	-11.31	20230209	5640	14.01	20230726	7250	-11.31	20230209	5640	14.01	20230726	0.02	N	035000	1000	175 억	5478645	N	N	1	N	N
18	20231128	160436	57	100.00	KOSPI	서비스업	N	N	N	N		N	6400	30	2	0.47	104545450	16405	129.75	6390	6400	6360	8280	4460	6370	6372.77	33.07	-157	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1060	6.07	0.58	12	0.10	1054.00	11084.00	7250	20230209	-11.72	5640	20230726	13.48	7250	-11.72	20230209	5640	13.48	20230726	7250	-11.72	20230209	5640	13.48	20230726	0.02	N	035000	1000	175 억	5478791	N	N	1	N	N
19	20231128	150408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	10	2	0.16	84042220	13200	104.40	6390	6390	6360	8280	4460	6370	6366.83	33.07	-149	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1057	6.05	0.58	12	0.08	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
20	20231128	140434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6370	0	3	0.00	76447770	12008	94.97	6390	6390	6360	8280	4460	6370	6366.40	33.07	-119	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1055	6.04	0.57	12	0.07	1054.00	11084.00	7250	20230209	-12.14	5640	20230726	12.94	7250	-12.14	20230209	5640	12.94	20230726	7250	-12.14	20230209	5640	12.94	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
21	20231128	130432	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	-10	5	-0.16	70812660	11122	87.96	6390	6390	6360	8280	4460	6370	6366.90	33.07	-119	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1054	6.03	0.57	12	0.07	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
22	20231128	120433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	10	2	0.16	28669270	4500	35.59	6390	6390	6360	8280	4460	6370	6370.95	33.07	-101	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1057	6.05	0.58	12	0.03	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
23	20231128	110433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6370	0	3	0.00	19693260	3091	24.45	6390	6390	6360	8280	4460	6370	6371.16	33.07	-101	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1055	6.04	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.14	5640	20230726	12.94	7250	-12.14	20230209	5640	12.94	20230726	7250	-12.14	20230209	5640	12.94	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
24	20231128	100434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	10	2	0.16	15042090	2360	18.66	6390	6390	6360	8280	4460	6370	6373.77	33.07	-101	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1057	6.05	0.58	12	0.01	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
25	20231128	090431	57	100.00	KOSPI	서비스업	N	N	N	N		N	6380	10	2	0.16	1875910	294	2.33	6390	6390	6370	8280	4460	6370	6380.65	33.07	-10	6403	6386	6353	6336	6303	6395	6345	176	1910	1000	4580	10	1	16567409	1057	6.05	0.58	12	0.00	1054.00	11084.00	7250	20230209	-12.00	5640	20230726	13.12	7250	-12.00	20230209	5640	13.12	20230726	7250	-12.00	20230209	5640	13.12	20230726	0.02	N	035000	1000	175 억	5478791	N	N	0	N	N
26	20231127	160433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6370	30	2	0.47	79254290	12479	320.39	6340	6370	6320	8240	4440	6340	6351.14	33.03	-1476	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1055	6.04	0.57	12	0.08	1054.00	11084.00	7250	20230209	-12.14	5640	20230726	12.94	7250	-12.14	20230209	5640	12.94	20230726	7250	-12.14	20230209	5640	12.94	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
27	20231127	150431	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	10	2	0.16	64000060	10083	258.87	6340	6360	6320	8240	4440	6340	6347.43	33.03	-1228	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1052	6.02	0.57	12	0.06	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
28	20231127	140435	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	10	2	0.16	52013010	8196	210.42	6340	6360	6320	8240	4440	6340	6346.25	33.03	-898	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1052	6.02	0.57	12	0.05	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
29	20231127	130433	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	10	2	0.16	43025000	6782	174.12	6340	6360	6320	8240	4440	6340	6344.08	33.03	-811	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1052	6.02	0.57	12	0.04	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
30	20231127	120434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-10	5	-0.16	39764590	6268	160.92	6340	6360	6320	8240	4440	6340	6344.16	33.03	-704	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1049	6.01	0.57	12	0.04	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
31	20231127	110428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	10	2	0.16	20954410	3302	84.78	6340	6360	6320	8240	4440	6340	6346.24	33.03	-406	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1052	6.02	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
32	20231127	100427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	10	2	0.16	9023350	1423	36.53	6340	6350	6320	8240	4440	6340	6341.19	33.03	-191	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1052	6.02	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
33	20231127	090428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-20	5	-0.32	4183960	660	16.94	6340	6340	6320	8240	4440	6340	6339.15	33.03	-40	6380	6360	6330	6310	6280	6370	6320	176	1900	1000	4560	10	1	16567409	1047	6.00	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472967	N	N	0	N	N
34	20231124	160423	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	10	2	0.16	24583190	3895	130.57	6300	6350	6300	8220	4440	6330	6311.47	33.03	159	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1050	6.02	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
35	20231124	150429	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-10	5	-0.16	22274130	3530	118.34	6300	6350	6300	8220	4440	6330	6309.95	33.03	218	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
36	20231124	140430	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	-20	5	-0.32	8750590	1385	46.43	6300	6350	6300	8220	4440	6330	6318.12	33.03	151	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
37	20231124	130428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	0	3	0.00	6772610	1072	35.94	6300	6350	6300	8220	4440	6330	6317.73	33.03	103	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
38	20231124	120431	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	0	3	0.00	5165380	818	27.42	6300	6350	6300	8220	4440	6330	6314.65	33.03	22	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
39	20231124	110429	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	0	3	0.00	4229700	670	22.46	6300	6350	6300	8220	4440	6330	6312.99	33.03	18	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
40	20231124	100427	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-10	5	-0.16	3521830	558	18.71	6300	6350	6300	8220	4440	6330	6311.52	33.03	18	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1047	6.00	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
41	20231124	090428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-30	5	-0.47	1921500	305	10.22	6300	6300	6300	8220	4440	6330	6300.00	33.03	51	6383	6356	6333	6306	6283	6355	6305	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472887	N	N	0	N	N
42	20231123	160422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-30	5	-0.47	18879480	2983	45.84	6330	6360	6310	8260	4460	6360	6326.07	33.03	131	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1049	6.01	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
43	20231123	150438	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	-50	5	-0.79	16866310	2665	40.96	6330	6360	6310	8260	4460	6360	6325.45	33.03	125	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
44	20231123	140432	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	10301550	1627	25.00	6330	6360	6320	8260	4460	6360	6326.23	33.03	480	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
45	20231123	130434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	9524110	1504	23.11	6330	6360	6320	8260	4460	6360	6326.78	33.03	480	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
46	20231123	120429	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	9170190	1448	22.25	6330	6360	6320	8260	4460	6360	6327.10	33.03	480	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
47	20231123	110437	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	8405470	1327	20.39	6330	6360	6320	8260	4460	6360	6327.90	33.03	432	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
48	20231123	100429	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	-10	5	-0.16	4915170	775	11.91	6330	6360	6320	8260	4460	6360	6333.15	33.03	326	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1052	6.02	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
49	20231123	090426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-30	5	-0.47	1963770	309	4.75	6330	6330	6330	8260	4460	6360	6330.00	33.03	249	6400	6380	6350	6330	6300	6385	6335	176	1900	1000	4570	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472639	N	N	1	N	N
50	20231122	160414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	0	3	0.00	41280540	6507	46.48	6360	6370	6320	8260	4460	6360	6344.02	33.03	-2426	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1054	6.03	0.57	12	0.04	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5472786	N	N	1	N	N
51	20231122	150423	57	100.00	KOSPI	서비스업	N	N	N	N		N	6350	-10	5	-0.16	40199700	6337	45.27	6360	6370	6320	8260	4460	6360	6343.65	33.03	-2363	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1052	6.02	0.57	12	0.04	1054.00	11084.00	7250	20230209	-12.41	5640	20230726	12.59	7250	-12.41	20230209	5640	12.59	20230726	7250	-12.41	20230209	5640	12.59	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
52	20231122	140416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	-20	5	-0.31	35423530	5584	39.89	6360	6370	6320	8260	4460	6360	6343.76	33.03	-1728	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1050	6.02	0.57	12	0.03	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
53	20231122	130432	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	23366450	3680	26.29	6360	6370	6320	8260	4460	6360	6349.58	33.03	-66	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
54	20231122	120434	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	23233730	3659	26.14	6360	6370	6320	8260	4460	6360	6349.75	33.03	-66	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
55	20231122	110449	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	22342600	3518	25.13	6360	6370	6320	8260	4460	6360	6350.94	33.03	-66	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
56	20231122	100438	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	-20	5	-0.31	16563650	2605	18.61	6360	6370	6320	8260	4460	6360	6358.41	33.03	-43	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1050	6.02	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
57	20231122	090416	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-30	5	-0.47	2886540	454	3.24	6360	6360	6330	8260	4460	6360	6358.02	33.03	-30	6413	6386	6343	6316	6273	6395	6325	176	1900	1000	4570	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472786	N	N	2	N	N
58	20231121	160419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	0	3	0.00	88553060	13992	72.77	6360	6370	6300	8260	4460	6360	6328.84	33.03	87	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1054	6.03	0.57	12	0.08	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5472432	N	N	2	N	N
59	20231121	150420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	-20	5	-0.31	81856100	12938	67.29	6360	6370	6300	8260	4460	6360	6326.80	33.03	450	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1050	6.02	0.57	12	0.08	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
60	20231121	140414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	0	3	0.00	79051330	12495	64.99	6360	6370	6300	8260	4460	6360	6326.64	33.03	238	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1054	6.03	0.57	12	0.08	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
61	20231121	130414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	-20	5	-0.31	74342630	11752	61.12	6360	6370	6300	8260	4460	6360	6325.96	33.03	241	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1050	6.02	0.57	12	0.07	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
62	20231121	120413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	-30	5	-0.47	19038370	3010	15.66	6360	6370	6300	8260	4460	6360	6325.04	33.03	241	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1049	6.01	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
63	20231121	110413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6340	-20	5	-0.31	17747170	2806	14.59	6360	6370	6300	8260	4460	6360	6324.72	33.03	235	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1050	6.02	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
64	20231121	100404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	0	3	0.00	11882600	1881	9.78	6360	6370	6300	8260	4460	6360	6317.17	33.03	212	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1054	6.03	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
65	20231121	090409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	-40	5	-0.63	158680	25	0.13	6360	6360	6320	8260	4460	6360	6347.20	33.03	-8	6413	6386	6333	6306	6253	6400	6320	176	1900	1000	4570	10	1	16567409	1047	6.00	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5472432	N	N	6	N	N
66	20231120	160410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6360	50	2	0.79	121292590	19226	390.93	6330	6360	6280	8200	4420	6310	6308.78	33.03	126	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1054	6.03	0.57	12	0.12	1054.00	11084.00	7250	20230209	-12.28	5640	20230726	12.77	7250	-12.28	20230209	5640	12.77	20230726	7250	-12.28	20230209	5640	12.77	20230726	0.02	N	035000	1000	175 억	5472573	N	N	6	N	N
67	20231120	150413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	0	3	0.00	100316830	15922	323.75	6330	6330	6280	8200	4420	6310	6300.52	33.03	238	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1045	5.99	0.57	12	0.10	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
68	20231120	140413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	0	3	0.00	91402300	14509	295.02	6330	6330	6280	8200	4420	6310	6299.70	33.03	276	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1045	5.99	0.57	12	0.09	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
69	20231120	130411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-10	5	-0.16	87220570	13846	281.54	6330	6330	6280	8200	4420	6310	6299.33	33.03	259	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1044	5.98	0.57	12	0.08	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
70	20231120	120411	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-10	5	-0.16	82191460	13046	265.27	6330	6330	6280	8200	4420	6310	6300.13	33.03	259	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1044	5.98	0.57	12	0.08	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
71	20231120	110409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	-20	5	-0.32	53919220	8552	173.89	6330	6330	6290	8200	4420	6310	6304.87	33.03	259	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1042	5.97	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
72	20231120	100409	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	0	3	0.00	9749440	1545	31.42	6330	6330	6300	8200	4420	6310	6310.32	33.03	259	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
73	20231120	090412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	0	3	0.00	315540	50	1.02	6330	6330	6310	8200	4420	6310	6310.80	33.03	-8	6363	6336	6313	6286	6263	6325	6275	176	1890	1000	4540	10	1	16567409	1045	5.99	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472573	N	N	0	N	N
74	20231117	160419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	-30	5	-0.47	31010480	4918	50.06	6340	6340	6290	8240	4440	6340	6305.51	33.03	-375	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1045	5.99	0.57	12	0.03	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
75	20231117	150422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-40	5	-0.63	22891780	3630	36.95	6340	6340	6290	8240	4440	6340	6306.28	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1044	5.98	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
76	20231117	140421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-40	5	-0.63	22563870	3578	36.42	6340	6340	6290	8240	4440	6340	6306.28	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1044	5.98	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
77	20231117	130419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	-30	5	-0.47	20812190	3300	33.59	6340	6340	6290	8240	4440	6340	6306.72	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
78	20231117	120419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	-50	5	-0.79	18106730	2870	29.21	6340	6340	6290	8240	4440	6340	6308.97	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1042	5.97	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
79	20231117	110421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-40	5	-0.63	13589710	2153	21.91	6340	6340	6290	8240	4440	6340	6311.99	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1044	5.98	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
80	20231117	100420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-40	5	-0.63	7081690	1120	11.40	6340	6340	6290	8240	4440	6340	6322.94	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1044	5.98	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
81	20231117	090421	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	-50	5	-0.79	2205470	348	3.54	6340	6340	6290	8240	4440	6340	6337.56	33.03	-184	6393	6366	6323	6296	6253	6380	6310	176	1900	1000	4560	10	1	16567409	1042	5.97	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5472871	N	N	0	N	N
82	20231116	160419	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6300	-30	5	-0.47	59291140	9386	56.45	6330	6350	6280	8220	4440	6330	6316.98	33.03	1108	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.06	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
83	20231116	150419	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6280	-50	5	-0.79	54875090	8685	52.23	6330	6350	6280	8220	4440	6330	6318.38	33.03	1130	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1040	5.96	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
84	20231116	140410	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6330	0	3	0.00	50712450	8024	48.26	6330	6350	6280	8220	4440	6330	6320.10	33.03	1015	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.05	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
85	20231116	130418	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6340	10	2	0.16	33866700	5350	32.17	6330	6350	6310	8220	4440	6330	6330.22	33.03	-267	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1050	6.02	0.57	12	0.03	1054.00	11084.00	7250	20230209	-12.55	5640	20230726	12.41	7250	-12.55	20230209	5640	12.41	20230726	7250	-12.55	20230209	5640	12.41	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
86	20231116	120420	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6320	-10	5	-0.16	19678680	3112	18.72	6330	6340	6310	8220	4440	6330	6323.48	33.03	0	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
87	20231116	110417	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6320	-10	5	-0.16	16537670	2615	15.73	6330	6340	6310	8220	4440	6330	6324.16	33.03	0	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
88	20231116	100417	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6330	0	3	0.00	6437610	1017	6.12	6330	6330	6330	8220	4440	6330	6330.00	33.03	0	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
89	20231116	090416	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	33.03	0	6363	6346	6313	6296	6263	6355	6305	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5471857	N	N	1	N	N
90	20231115	160354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	30	2	0.48	104634330	16625	346.35	6300	6330	6280	8190	4410	6300	6293.79	33.03	355	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1049	6.01	0.57	12	0.10	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5471491	N	N	1	N	N
91	20231115	150422	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	-10	5	-0.16	97282580	15461	322.10	6300	6330	6280	8190	4410	6300	6292.13	33.03	174	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1042	5.97	0.57	12	0.09	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
92	20231115	140424	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	10	2	0.16	25303220	4020	83.75	6300	6330	6280	8190	4410	6300	6294.33	33.03	11	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
93	20231115	130424	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	10	2	0.16	23403910	3719	77.48	6300	6330	6280	8190	4410	6300	6293.07	33.03	1	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
94	20231115	120425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	10	2	0.16	21926270	3485	72.60	6300	6310	6280	8190	4410	6300	6291.61	33.03	1	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
95	20231115	110426	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	10	2	0.16	19536460	3106	64.71	6300	6310	6280	8190	4410	6300	6289.91	33.03	0	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1045	5.99	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
96	20231115	100425	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	10	2	0.16	14938010	2376	49.50	6300	6310	6280	8190	4410	6300	6287.04	33.03	11	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
97	20231115	090420	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	0	3	0.00	1581300	251	5.23	6300	6300	6300	8190	4410	6300	6300.00	33.03	0	6353	6326	6303	6276	6253	6340	6290	176	1890	1000	4530	10	1	16567409	1044	5.98	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471491	N	N	5	N	N
98	20231114	160417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	20	2	0.32	30220980	4800	61.15	6280	6330	6280	8160	4400	6280	6296.04	33.02	150	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471324	N	N	5	N	N
99	20231114	150418	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	0	3	0.00	25559200	4060	51.73	6280	6330	6280	8160	4400	6280	6295.37	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1040	5.96	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
100	20231114	140417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	19489030	3095	39.43	6280	6330	6280	8160	4400	6280	6296.94	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
101	20231114	130419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	16593770	2635	33.57	6280	6330	6280	8160	4400	6280	6297.45	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
102	20231114	120419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	20	2	0.32	10812930	1716	21.86	6280	6330	6280	8160	4400	6280	6301.24	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
103	20231114	110423	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	30	2	0.48	8091290	1284	16.36	6280	6330	6280	8160	4400	6280	6301.63	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
104	20231114	100419	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	30	2	0.48	7163720	1137	14.49	6280	6330	6280	8160	4400	6280	6300.55	33.02	172	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
105	20231114	090415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	1149250	183	2.33	6280	6290	6280	8160	4400	6280	6280.05	33.02	0	6360	6320	6300	6260	6240	6310	6250	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.02	N	035000	1000	175 억	5471324	N	N	7	N	N
106	20231113	160413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	-40	5	-0.63	49491180	7849	71.79	6320	6340	6280	8210	4430	6320	6305.80	33.02	772	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1040	5.96	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.02	N	035000	1000	175 억	5471021	N	N	7	N	N
107	20231113	150412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-20	5	-0.32	46932300	7442	68.07	6320	6340	6280	8210	4430	6320	6306.41	33.02	906	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
108	20231113	140410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	-40	5	-0.63	37891730	6003	54.91	6320	6340	6280	8210	4430	6320	6312.13	33.02	885	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1040	5.96	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
109	20231113	130410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-20	5	-0.32	36507520	5783	52.89	6320	6340	6280	8210	4430	6320	6312.90	33.02	826	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
110	20231113	120410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-20	5	-0.32	35682840	5652	51.70	6320	6340	6280	8210	4430	6320	6313.31	33.02	772	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
111	20231113	110408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	-20	5	-0.32	34788850	5510	50.40	6320	6340	6280	8210	4430	6320	6313.77	33.02	711	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
112	20231113	100408	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	0	3	0.00	18778660	2969	27.16	6320	6340	6310	8210	4430	6320	6324.91	33.02	643	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
113	20231113	090410	57	100.00	KOSPI	서비스업	N	N	N	N		N	6330	10	2	0.16	1043810	165	1.51	6320	6330	6320	8210	4430	6320	6326.12	33.02	3	6386	6352	6296	6262	6206	6370	6280	176	1890	1000	4550	10	1	16567409	1049	6.01	0.57	12	0.00	1054.00	11084.00	7250	20230209	-12.69	5640	20230726	12.23	7250	-12.69	20230209	5640	12.23	20230726	7250	-12.69	20230209	5640	12.23	20230726	0.02	N	035000	1000	175 억	5471021	N	N	0	N	N
114	20231110	160428	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	30	2	0.48	68886980	10930	208.59	6250	6330	6240	8170	4410	6290	6302.53	32.98	-556	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1047	6.00	0.57	12	0.07	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
115	20231110	150417	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	10	2	0.16	51267510	8141	155.36	6250	6330	6240	8170	4410	6290	6297.45	32.98	82	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
116	20231110	140413	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	30	2	0.48	48628410	7723	147.39	6250	6330	6240	8170	4410	6290	6296.57	32.98	72	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1047	6.00	0.57	12	0.05	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
117	20231110	130415	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	20	2	0.32	35036170	5569	106.28	6250	6330	6240	8170	4410	6290	6291.29	32.98	53	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1045	5.99	0.57	12	0.03	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
118	20231110	120414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	10	2	0.16	32413320	5153	98.34	6250	6330	6240	8170	4410	6290	6290.18	32.98	53	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
119	20231110	110412	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	10	2	0.16	27997800	4452	84.96	6250	6330	6240	8170	4410	6290	6288.81	32.98	53	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
120	20231110	100414	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	10	2	0.16	17583580	2799	53.42	6250	6330	6240	8170	4410	6290	6282.09	32.98	53	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
121	20231110	090407	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-40	5	-0.64	2918040	466	8.89	6250	6290	6250	8170	4410	6290	6261.89	32.98	0	6370	6330	6300	6260	6230	6325	6255	176	1880	1000	4520	10	1	16567409	1035	5.93	0.56	12	0.00	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.04	N	035000	1000	175 억	5464117	N	N	6	N	N
122	20231109	160403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	0	3	0.00	33113250	5240	56.87	6290	6340	6270	8170	4410	6290	6319.32	32.98	-46	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5464108	N	N	6	N	N
123	20231109	150405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	30	2	0.48	30600790	4841	52.54	6290	6340	6270	8170	4410	6290	6321.17	32.98	-55	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1047	6.00	0.57	12	0.03	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
124	20231109	140403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	30	2	0.48	20354010	3222	34.97	6290	6340	6270	8170	4410	6290	6317.20	32.98	-55	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1047	6.00	0.57	12	0.02	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
125	20231109	130405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	0	3	0.00	16347180	2588	28.09	6290	6340	6270	8170	4410	6290	6316.53	32.98	-44	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
126	20231109	120406	57	100.00	KOSPI	서비스업	N	N	N	N		N	6310	20	2	0.32	15085600	2388	25.92	6290	6340	6270	8170	4410	6290	6317.25	32.98	-44	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1045	5.99	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.97	5640	20230726	11.88	7250	-12.97	20230209	5640	11.88	20230726	7250	-12.97	20230209	5640	11.88	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
127	20231109	110405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6320	30	2	0.48	13278150	2102	22.81	6290	6340	6270	8170	4410	6290	6316.91	32.98	-44	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1047	6.00	0.57	12	0.01	1054.00	11084.00	7250	20230209	-12.83	5640	20230726	12.06	7250	-12.83	20230209	5640	12.06	20230726	7250	-12.83	20230209	5640	12.06	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
128	20231109	100402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	-10	5	-0.16	352050	56	0.61	6290	6300	6270	8170	4410	6290	6286.61	32.98	0	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1040	5.96	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
129	20231109	090403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	0	3	0.00	188700	30	0.33	6290	6290	6290	8170	4410	6290	6290.00	32.98	0	6336	6312	6276	6252	6216	6325	6265	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5464108	N	N	1	N	N
130	20231108	160401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	57847740	9210	143.68	6280	6300	6240	8160	4400	6280	6280.97	32.97	2225	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.06	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5462941	N	N	1	N	N
131	20231108	150404	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	48910600	7785	121.45	6280	6300	6240	8160	4400	6280	6282.67	32.97	2504	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.05	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
132	20231108	140402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	45323700	7213	112.53	6280	6300	6240	8160	4400	6280	6283.61	32.97	2479	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
133	20231108	130402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	43228000	6880	107.33	6280	6300	6240	8160	4400	6280	6283.14	32.97	2262	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
134	20231108	120403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	20	2	0.32	35299060	5618	87.64	6280	6300	6240	8160	4400	6280	6283.21	32.97	1831	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
135	20231108	110401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	29927880	4765	74.34	6280	6300	6240	8160	4400	6280	6280.77	32.97	1389	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.03	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
136	20231108	100402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	-20	5	-0.32	13164810	2096	32.70	6280	6290	6260	8160	4400	6280	6280.92	32.97	700	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1037	5.94	0.56	12	0.01	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
137	20231108	090401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	0	3	0.00	1858880	296	4.62	6280	6280	6280	8160	4400	6280	6280.00	32.97	296	6340	6310	6270	6240	6200	6290	6220	176	1880	1000	4520	10	1	16567409	1040	5.96	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.05	N	035000	1000	175 억	5462941	N	N	0	N	N
138	20231107	160402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	30	2	0.48	40139970	6410	35.74	6290	6300	6230	8120	4380	6250	6262.09	32.97	2787	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1040	5.96	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
139	20231107	150402	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	0	3	0.00	35366740	5649	31.50	6290	6300	6230	8120	4380	6250	6260.71	32.97	2641	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1035	5.93	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
140	20231107	140405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	10	2	0.16	28238680	4509	25.14	6290	6300	6230	8120	4380	6250	6262.74	32.97	2034	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1037	5.94	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
141	20231107	130403	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	10	2	0.16	27775850	4435	24.73	6290	6300	6230	8120	4380	6250	6262.87	32.97	1970	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1037	5.94	0.56	12	0.03	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
142	20231107	120359	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	30	2	0.48	22046170	3519	19.62	6290	6300	6230	8120	4380	6250	6264.90	32.97	1559	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1040	5.96	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
143	20231107	110401	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	30	2	0.48	18921010	3020	16.84	6290	6300	6230	8120	4380	6250	6265.24	32.97	1262	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1040	5.96	0.57	12	0.02	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
144	20231107	100405	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	20	2	0.32	10237260	1634	9.11	6290	6300	6230	8120	4380	6250	6265.15	32.97	578	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1039	5.95	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
145	20231107	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	20	2	0.32	2322200	370	2.06	6290	6290	6260	8120	4380	6250	6276.22	32.97	-34	6356	6302	6266	6212	6176	6285	6195	176	1870	1000	4500	10	1	16567409	1039	5.95	0.57	12	0.00	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.06	N	035000	1000	175 억	5461845	N	N	1	N	N
146	20231106	160353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-30	5	-0.48	111257460	17757	97.45	6300	6320	6230	8160	4400	6280	6265.65	32.97	-282	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1035	5.93	0.56	12	0.11	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.06	N	035000	1000	175 억	5462248	N	N	1	N	N
147	20231106	150355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-30	5	-0.48	108944640	17387	95.42	6300	6320	6230	8160	4400	6280	6265.87	32.97	-188	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1035	5.93	0.56	12	0.10	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
148	20231106	140353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	-10	5	-0.16	83583870	13328	73.15	6300	6320	6230	8160	4400	6280	6271.30	32.97	-199	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1039	5.95	0.57	12	0.08	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
149	20231106	130358	57	100.00	KOSPI	서비스업	N	N	N	N		N	6260	-20	5	-0.32	82799820	13203	72.46	6300	6320	6230	8160	4400	6280	6271.29	32.97	-199	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1037	5.94	0.56	12	0.08	1054.00	11084.00	7250	20230209	-13.66	5640	20230726	10.99	7250	-13.66	20230209	5640	10.99	20230726	7250	-13.66	20230209	5640	10.99	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
150	20231106	120355	57	100.00	KOSPI	서비스업	N	N	N	N		N	6270	-10	5	-0.16	77055920	12287	67.43	6300	6320	6230	8160	4400	6280	6271.34	32.97	-199	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1039	5.95	0.57	12	0.07	1054.00	11084.00	7250	20230209	-13.52	5640	20230726	11.17	7250	-13.52	20230209	5640	11.17	20230726	7250	-13.52	20230209	5640	11.17	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
151	20231106	110356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6250	-30	5	-0.48	72007020	11482	63.02	6300	6320	6230	8160	4400	6280	6271.30	32.97	-194	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1035	5.93	0.56	12	0.07	1054.00	11084.00	7250	20230209	-13.79	5640	20230726	10.82	7250	-13.79	20230209	5640	10.82	20230726	7250	-13.79	20230209	5640	10.82	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
152	20231106	100335	57	100.00	KOSPI	서비스업	N	N	N	N		N	6290	10	2	0.16	37423090	5951	32.66	6300	6320	6270	8160	4400	6280	6288.54	32.97	-161	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1042	5.97	0.57	12	0.04	1054.00	11084.00	7250	20230209	-13.24	5640	20230726	11.52	7250	-13.24	20230209	5640	11.52	20230726	7250	-13.24	20230209	5640	11.52	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
153	20231106	090356	57	100.00	KOSPI	서비스업	N	N	N	N		N	6300	20	2	0.32	10306960	1636	8.98	6300	6320	6300	8160	4400	6280	6300.10	32.97	2	6360	6320	6240	6200	6120	6340	6220	176	1880	1000	4520	10	1	16567409	1044	5.98	0.57	12	0.01	1054.00	11084.00	7250	20230209	-13.10	5640	20230726	11.70	7250	-13.10	20230209	5640	11.70	20230726	7250	-13.10	20230209	5640	11.70	20230726	0.06	N	035000	1000	175 억	5462248	N	N	0	N	N
154	20231103	160349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6280	100	2	1.62	112662480	18141	104.72	6180	6280	6160	8030	4330	6180	6209.88	32.98	-960	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1040	5.96	0.57	12	0.11	1054.00	11084.00	7250	20230209	-13.38	5640	20230726	11.35	7250	-13.38	20230209	5640	11.35	20230726	7250	-13.38	20230209	5640	11.35	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
155	20231103	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	40	2	0.65	83296660	13439	77.58	6180	6230	6160	8030	4330	6180	6198.13	32.98	-834	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1030	5.90	0.56	12	0.08	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
156	20231103	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	20	2	0.32	65503910	10575	61.05	6180	6220	6160	8030	4330	6180	6194.22	32.98	-1098	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1027	5.88	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
157	20231103	130350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	20	2	0.32	64865330	10472	60.45	6180	6220	6160	8030	4330	6180	6194.17	32.98	-1098	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1027	5.88	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
158	20231103	120349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	10	2	0.16	64834350	10467	60.42	6180	6220	6160	8030	4330	6180	6194.17	32.98	-1100	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1026	5.87	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.62	5640	20230726	9.75	7250	-14.62	20230209	5640	9.75	20230726	7250	-14.62	20230209	5640	9.75	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
159	20231103	110353	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	30	2	0.49	60465680	9761	56.35	6180	6220	6160	8030	4330	6180	6194.62	32.98	-1121	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1029	5.89	0.56	12	0.06	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
160	20231103	100348	57	100.00	KOSPI	서비스업	N	N	N	N		N	6200	20	2	0.32	27197680	4403	25.42	6180	6200	6160	8030	4330	6180	6177.08	32.98	-1121	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1027	5.88	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.48	5640	20230726	9.93	7250	-14.48	20230209	5640	9.93	20230726	7250	-14.48	20230209	5640	9.93	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
161	20231103	090347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	0	3	0.00	1792200	290	1.67	6180	6180	6180	8030	4330	6180	6180.00	32.98	66	6240	6210	6190	6160	6140	6200	6150	176	1850	1000	4440	10	1	16567409	1024	5.86	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5463346	N	N	0	N	N
162	20231102	160347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-30	5	-0.48	106455360	17167	146.49	6210	6220	6170	8070	4350	6210	6201.30	32.98	-76	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1024	5.86	0.56	12	0.10	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
163	20231102	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-30	5	-0.48	104743450	16890	144.12	6210	6220	6170	8070	4350	6210	6201.51	32.98	40	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1024	5.86	0.56	12	0.10	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
164	20231102	140345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-30	5	-0.48	95641770	15420	131.58	6210	6220	6170	8070	4350	6210	6202.45	32.98	42	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1024	5.86	0.56	12	0.09	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
165	20231102	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	6190	-20	5	-0.32	82833160	13349	113.91	6210	6220	6170	8070	4350	6210	6205.20	32.98	42	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1026	5.87	0.56	12	0.08	1054.00	11084.00	7250	20230209	-14.62	5640	20230726	9.75	7250	-14.62	20230209	5640	9.75	20230726	7250	-14.62	20230209	5640	9.75	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
166	20231102	120346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6220	10	2	0.16	78926630	12719	108.53	6210	6220	6170	8070	4350	6210	6205.41	32.98	42	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1030	5.90	0.56	12	0.08	1054.00	11084.00	7250	20230209	-14.21	5640	20230726	10.28	7250	-14.21	20230209	5640	10.28	20230726	7250	-14.21	20230209	5640	10.28	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
167	20231102	110346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	0	3	0.00	70095790	11297	96.40	6210	6220	6170	8070	4350	6210	6204.81	32.98	42	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1029	5.89	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
168	20231102	100346	57	100.00	KOSPI	서비스업	N	N	N	N		N	6180	-30	5	-0.48	29390890	4735	40.40	6210	6220	6180	8070	4350	6210	6207.16	32.98	50	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1024	5.86	0.56	12	0.03	1054.00	11084.00	7250	20230209	-14.76	5640	20230726	9.57	7250	-14.76	20230209	5640	9.57	20230726	7250	-14.76	20230209	5640	9.57	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
169	20231102	090350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	0	3	0.00	1335150	215	1.83	6210	6210	6210	8070	4350	6210	6210.00	32.98	0	6343	6276	6143	6076	5943	6310	6110	176	1860	1000	4470	10	1	16567409	1029	5.89	0.56	12	0.00	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.06	N	035000	1000	175 억	5463308	N	N	0	N	N
170	20231101	160347	57	100.00	KOSPI	서비스업	N	N	N	N		N	6210	150	2	2.48	71496710	11604	212.45	6010	6210	6010	7870	4250	6060	6107.90	32.97	435	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1029	5.89	0.56	12	0.07	1054.00	11084.00	7250	20230209	-14.34	5640	20230726	10.11	7250	-14.34	20230209	5640	10.11	20230726	7250	-14.34	20230209	5640	10.11	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
171	20231101	150345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6090	30	2	0.50	24667820	4062	74.37	6010	6120	6010	7870	4250	6060	6072.83	32.97	372	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1009	5.78	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.00	5640	20230726	7.98	7250	-16.00	20230209	5640	7.98	20230726	7250	-16.00	20230209	5640	7.98	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
172	20231101	140342	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	20	2	0.33	18838300	3106	56.87	6010	6090	6010	7870	4250	6060	6065.13	32.97	134	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1007	5.77	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
173	20231101	130345	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	20	2	0.33	17560210	2896	53.02	6010	6080	6010	7870	4250	6060	6063.61	32.97	5	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1007	5.77	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
174	20231101	120351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6080	20	2	0.33	17554130	2895	53.00	6010	6080	6010	7870	4250	6060	6063.60	32.97	5	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1007	5.77	0.55	12	0.02	1054.00	11084.00	7250	20230209	-16.14	5640	20230726	7.80	7250	-16.14	20230209	5640	7.80	20230726	7250	-16.14	20230209	5640	7.80	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
175	20231101	110354	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	10	2	0.17	14368210	2371	43.41	6010	6080	6010	7870	4250	6060	6059.98	32.97	5	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1006	5.76	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
176	20231101	100350	57	100.00	KOSPI	서비스업	N	N	N	N		N	6070	10	2	0.17	14228600	2348	42.99	6010	6080	6010	7870	4250	6060	6059.88	32.97	5	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	1006	5.76	0.55	12	0.01	1054.00	11084.00	7250	20230209	-16.28	5640	20230726	7.62	7250	-16.28	20230209	5640	7.62	20230726	7250	-16.28	20230209	5640	7.62	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N
177	20231101	090351	57	100.00	KOSPI	서비스업	N	N	N	N		N	6010	-50	5	-0.83	6010	1	0.02	6010	6010	6010	7870	4250	6060	6010.00	32.97	0	6140	6100	6080	6040	6020	6090	6030	176	1810	1000	4360	10	1	16567409	996	5.70	0.54	12	0.00	1054.00	11084.00	7250	20230209	-17.10	5640	20230726	6.56	7250	-17.10	20230209	5640	6.56	20230726	7250	-17.10	20230209	5640	6.56	20230726	0.06	N	035000	1000	175 억	5462873	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History