KissMeData/095570/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	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	160758	57	100.00	KOSPI	서비스업	N	N	N	N	N	4320	125	2	2.98	967928535	225829	638.49	4200	4345	4170	5450	2940	4195	4286.11	3.26	20473	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1955	22.50	0.55	12	0.50	192.00	7871.00	6840	20230203	-36.84	3570	20231020	21.01	6840	-36.84	20230203	3570	21.01	20231020	6840	-36.84	20230203	3570	21.01	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
3	20231130	150800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4320	125	2	2.98	894506110	208823	590.41	4200	4345	4170	5450	2940	4195	4283.56	3.26	14563	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1955	22.50	0.55	12	0.46	192.00	7871.00	6840	20230203	-36.84	3570	20231020	21.01	6840	-36.84	20230203	3570	21.01	20231020	6840	-36.84	20230203	3570	21.01	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
4	20231130	140755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4300	105	2	2.50	508692240	119553	338.02	4200	4310	4170	5450	2940	4195	4254.95	3.26	15315	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1946	22.40	0.55	12	0.26	192.00	7871.00	6840	20230203	-37.13	3570	20231020	20.45	6840	-37.13	20230203	3570	20.45	20231020	6840	-37.13	20230203	3570	20.45	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
5	20231130	130753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4245	50	2	1.19	220055765	52101	147.31	4200	4260	4170	5450	2940	4195	4223.64	3.26	11818	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1921	22.11	0.54	12	0.12	192.00	7871.00	6840	20230203	-37.94	3570	20231020	18.91	6840	-37.94	20230203	3570	18.91	20231020	6840	-37.94	20230203	3570	18.91	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
6	20231130	120805	57	100.00	KOSPI	서비스업	N	N	N	N	N	4225	30	2	0.72	121701340	28888	81.68	4200	4235	4170	5450	2940	4195	4212.87	3.26	6558	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1912	22.01	0.54	12	0.06	192.00	7871.00	6840	20230203	-38.23	3570	20231020	18.35	6840	-38.23	20230203	3570	18.35	20231020	6840	-38.23	20230203	3570	18.35	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
7	20231130	110800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4225	30	2	0.72	95641490	22716	64.23	4200	4235	4170	5450	2940	4195	4210.31	3.26	5929	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1912	22.01	0.54	12	0.05	192.00	7871.00	6840	20230203	-38.23	3570	20231020	18.35	6840	-38.23	20230203	3570	18.35	20231020	6840	-38.23	20230203	3570	18.35	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
8	20231130	100754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4190	-5	5	-0.12	19377000	4620	13.06	4200	4210	4170	5450	2940	4195	4194.16	3.26	-3124	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1896	21.82	0.53	12	0.01	192.00	7871.00	6840	20230203	-38.74	3570	20231020	17.37	6840	-38.74	20230203	3570	17.37	20231020	6840	-38.74	20230203	3570	17.37	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
9	20231130	090755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	-10	5	-0.24	3518940	838	2.37	4200	4200	4185	5450	2940	4195	4199.21	3.26	-247	4238	4216	4173	4151	4108	4227	4162	468	1255	1000	2850	5	1	45252759	1894	21.80	0.53	12	0.00	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	0.96	N	095570	1000	468 억	1475532	N	N	0	N	N
10	20231129	160751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4195	45	2	1.08	147194280	35322	80.97	4150	4195	4130	5390	2905	4150	4167.21	3.27	-2406	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1898	21.85	0.53	12	0.08	192.00	7871.00	6840	20230203	-38.67	3570	20231020	17.51	6840	-38.67	20230203	3570	17.51	20231020	6840	-38.67	20230203	3570	17.51	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
11	20231129	150758	57	100.00	KOSPI	서비스업	N	N	N	N	N	4190	40	2	0.96	144606565	34705	79.56	4150	4195	4130	5390	2905	4150	4166.74	3.27	-2386	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1896	21.82	0.53	12	0.08	192.00	7871.00	6840	20230203	-38.74	3570	20231020	17.37	6840	-38.74	20230203	3570	17.37	20231020	6840	-38.74	20230203	3570	17.37	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
12	20231129	140753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	35	2	0.84	103660545	24929	57.15	4150	4185	4130	5390	2905	4150	4158.23	3.27	810	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1894	21.80	0.53	12	0.06	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
13	20231129	130755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	20	2	0.48	79837925	19222	44.06	4150	4175	4130	5390	2905	4150	4153.47	3.27	952	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1887	21.72	0.53	12	0.04	192.00	7871.00	6840	20230203	-39.04	3570	20231020	16.81	6840	-39.04	20230203	3570	16.81	20231020	6840	-39.04	20230203	3570	16.81	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
14	20231129	120756	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	10	2	0.24	73726740	17755	40.70	4150	4175	4130	5390	2905	4150	4152.45	3.27	851	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1883	21.67	0.53	12	0.04	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
15	20231129	110755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	5	2	0.12	62124560	14965	34.31	4150	4175	4130	5390	2905	4150	4151.32	3.27	124	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1880	21.64	0.53	12	0.03	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
16	20231129	100754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	5	2	0.12	34294815	8263	18.94	4150	4175	4130	5390	2905	4150	4150.41	3.27	-2228	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1880	21.64	0.53	12	0.02	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
17	20231129	090750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-10	5	-0.24	5393955	1302	2.98	4150	4150	4130	5390	2905	4150	4142.82	3.27	24	4190	4170	4135	4115	4080	4180	4125	468	1240	1000	2820	5	1	45252759	1873	21.56	0.53	12	0.00	192.00	7871.00	6840	20230203	-39.47	3570	20231020	15.97	6840	-39.47	20230203	3570	15.97	20231020	6840	-39.47	20230203	3570	15.97	20231020	0.99	N	095570	1000	468 억	1477938	N	N	1	N	N
18	20231128	160752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	30	2	0.73	179686885	43620	144.89	4100	4155	4100	5350	2885	4120	4119.37	3.24	10650	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1878	21.61	0.53	12	0.10	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	0.99	N	095570	1000	468 억	1467157	N	N	1	N	N
19	20231128	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	30	2	0.73	177483035	43089	143.13	4100	4155	4100	5350	2885	4120	4118.99	3.24	10494	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1878	21.61	0.53	12	0.10	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
20	20231128	140751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	25	2	0.61	161343200	39196	130.20	4100	4150	4100	5350	2885	4120	4116.32	3.24	10082	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1876	21.59	0.53	12	0.09	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
21	20231128	130747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	5	2	0.12	134724285	32759	108.82	4100	4140	4100	5350	2885	4120	4112.59	3.24	9081	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1867	21.48	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.69	3570	20231020	15.55	6840	-39.69	20230203	3570	15.55	20231020	6840	-39.69	20230203	3570	15.55	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
22	20231128	120751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	10	2	0.24	128806375	31325	104.05	4100	4140	4100	5350	2885	4120	4111.94	3.24	9495	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1869	21.51	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.62	3570	20231020	15.69	6840	-39.62	20230203	3570	15.69	20231020	6840	-39.62	20230203	3570	15.69	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
23	20231128	110749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	5	2	0.12	127247745	30947	102.80	4100	4140	4100	5350	2885	4120	4111.80	3.24	9471	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1867	21.48	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.69	3570	20231020	15.55	6840	-39.69	20230203	3570	15.55	20231020	6840	-39.69	20230203	3570	15.55	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
24	20231128	100748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	0	3	0.00	122024385	29680	98.59	4100	4140	4100	5350	2885	4120	4111.33	3.24	9062	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1864	21.46	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.77	3570	20231020	15.41	6840	-39.77	20230203	3570	15.41	20231020	6840	-39.77	20230203	3570	15.41	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
25	20231128	090747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	15	2	0.36	6793480	1653	5.49	4100	4140	4100	5350	2885	4120	4109.79	3.24	617	4173	4146	4133	4106	4093	4140	4100	468	1230	1000	2800	5	1	45252759	1871	21.54	0.53	12	0.00	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	0.99	N	095570	1000	468 억	1467157	N	N	0	N	N
26	20231127	160746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4120	-35	5	-0.84	124253135	30085	50.07	4155	4160	4120	5400	2910	4155	4130.07	3.23	4474	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1864	21.46	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.77	3570	20231020	15.41	6840	-39.77	20230203	3570	15.41	20231020	6840	-39.77	20230203	3570	15.41	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
27	20231127	150748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	-30	5	-0.72	100624330	24355	40.53	4155	4160	4120	5400	2910	4155	4131.57	3.23	2867	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1867	21.48	0.52	12	0.05	192.00	7871.00	6840	20230203	-39.69	3570	20231020	15.55	6840	-39.69	20230203	3570	15.55	20231020	6840	-39.69	20230203	3570	15.55	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
28	20231127	140752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	-20	5	-0.48	70732355	17115	28.48	4155	4160	4120	5400	2910	4155	4132.77	3.23	-491	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1871	21.54	0.53	12	0.04	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
29	20231127	130750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	-20	5	-0.48	63381895	15337	25.52	4155	4160	4120	5400	2910	4155	4132.61	3.23	-336	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1871	21.54	0.53	12	0.03	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
30	20231127	120752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	-20	5	-0.48	59224125	14330	23.85	4155	4160	4120	5400	2910	4155	4132.88	3.23	-321	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1871	21.54	0.53	12	0.03	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
31	20231127	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	-25	5	-0.60	34360750	8305	13.82	4155	4160	4125	5400	2910	4155	4137.36	3.23	-735	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1869	21.51	0.52	12	0.02	192.00	7871.00	6840	20230203	-39.62	3570	20231020	15.69	6840	-39.62	20230203	3570	15.69	20231020	6840	-39.62	20230203	3570	15.69	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
32	20231127	100739	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-15	5	-0.36	20709005	5005	8.33	4155	4160	4125	5400	2910	4155	4137.66	3.23	-385	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1873	21.56	0.53	12	0.01	192.00	7871.00	6840	20230203	-39.47	3570	20231020	15.97	6840	-39.47	20230203	3570	15.97	20231020	6840	-39.47	20230203	3570	15.97	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
33	20231127	090742	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	5	2	0.12	3543775	856	1.42	4155	4160	4125	5400	2910	4155	4139.92	3.23	-213	4225	4190	4145	4110	4065	4167	4087	468	1245	1000	2820	5	1	45252759	1883	21.67	0.53	12	0.00	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	0.99	N	095570	1000	468 억	1463022	N	N	0	N	N
34	20231124	160734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	-5	5	-0.12	248084720	60089	128.12	4180	4180	4100	5400	2915	4160	4128.46	3.25	-4953	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1880	21.64	0.53	12	0.13	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
35	20231124	150743	57	100.00	KOSPI	서비스업	N	N	N	N	N	4130	-30	5	-0.72	235036910	56942	121.41	4180	4180	4100	5400	2915	4160	4127.65	3.25	-4911	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1869	21.51	0.52	12	0.13	192.00	7871.00	6840	20230203	-39.62	3570	20231020	15.69	6840	-39.62	20230203	3570	15.69	20231020	6840	-39.62	20230203	3570	15.69	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
36	20231124	140745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-15	5	-0.36	198065395	47985	102.31	4180	4180	4100	5400	2915	4160	4127.65	3.25	-4648	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1876	21.59	0.53	12	0.11	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
37	20231124	130740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-10	5	-0.24	191162230	46319	98.76	4180	4180	4100	5400	2915	4160	4127.08	3.25	-3671	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1878	21.61	0.53	12	0.10	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
38	20231124	120745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	-5	5	-0.12	183365350	44437	94.74	4180	4180	4100	5400	2915	4160	4126.41	3.25	-3174	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1880	21.64	0.53	12	0.10	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
39	20231124	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-15	5	-0.36	176088615	42680	91.00	4180	4180	4100	5400	2915	4160	4125.79	3.25	-2591	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1876	21.59	0.53	12	0.09	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
40	20231124	100740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4115	-45	5	-1.08	137487185	33358	71.12	4180	4180	4100	5400	2915	4160	4121.57	3.25	-1968	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1862	21.43	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.84	3570	20231020	15.27	6840	-39.84	20230203	3570	15.27	20231020	6840	-39.84	20230203	3570	15.27	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
41	20231124	090739	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-20	5	-0.48	10135685	2448	5.22	4180	4180	4140	5400	2915	4160	4140.39	3.25	58	4223	4191	4168	4136	4113	4180	4125	468	1240	1000	2820	5	1	45252759	1873	21.56	0.53	12	0.01	192.00	7871.00	6840	20230203	-39.47	3570	20231020	15.97	6840	-39.47	20230203	3570	15.97	20231020	6840	-39.47	20230203	3570	15.97	20231020	1.03	N	095570	1000	468 억	1469604	N	N	0	N	N
42	20231123	160730	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	-40	5	-0.95	195436665	46878	49.08	4200	4200	4145	5460	2940	4200	4169.05	3.29	-19330	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1883	21.67	0.53	12	0.10	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
43	20231123	150755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	-45	5	-1.07	155826955	37359	39.12	4200	4200	4145	5460	2940	4200	4171.07	3.29	-18005	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1880	21.64	0.53	12	0.08	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
44	20231123	140752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	-35	5	-0.83	111295470	26641	27.89	4200	4200	4155	5460	2940	4200	4177.60	3.29	-9542	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1885	21.69	0.53	12	0.06	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
45	20231123	130752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4175	-25	5	-0.60	66910695	15971	16.72	4200	4200	4155	5460	2940	4200	4189.51	3.29	-8193	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1889	21.74	0.53	12	0.04	192.00	7871.00	6840	20230203	-38.96	3570	20231020	16.95	6840	-38.96	20230203	3570	16.95	20231020	6840	-38.96	20230203	3570	16.95	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
46	20231123	120742	57	100.00	KOSPI	서비스업	N	N	N	N	N	4190	-10	5	-0.24	58863570	14044	14.70	4200	4200	4155	5460	2940	4200	4191.37	3.29	-7171	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1896	21.82	0.53	12	0.03	192.00	7871.00	6840	20230203	-38.74	3570	20231020	17.37	6840	-38.74	20230203	3570	17.37	20231020	6840	-38.74	20230203	3570	17.37	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
47	20231123	110800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4195	-5	5	-0.12	45887085	10942	11.46	4200	4200	4155	5460	2940	4200	4193.67	3.29	-5838	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1898	21.85	0.53	12	0.02	192.00	7871.00	6840	20230203	-38.67	3570	20231020	17.51	6840	-38.67	20230203	3570	17.51	20231020	6840	-38.67	20230203	3570	17.51	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
48	20231123	100742	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	-15	5	-0.36	13905810	3322	3.48	4200	4200	4155	5460	2940	4200	4185.98	3.29	-430	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1894	21.80	0.53	12	0.01	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
49	20231123	090738	57	100.00	KOSPI	서비스업	N	N	N	N	N	4200	0	3	0.00	928015	221	0.23	4200	4200	4195	5460	2940	4200	4199.16	3.29	-50	4286	4242	4181	4137	4076	4265	4160	468	1260	1000	2850	5	1	45252759	1901	21.88	0.53	12	0.00	192.00	7871.00	6840	20230203	-38.60	3570	20231020	17.65	6840	-38.60	20230203	3570	17.65	20231020	6840	-38.60	20230203	3570	17.65	20231020	1.04	N	095570	1000	468 억	1489415	N	N	3	N	N
50	20231122	160713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4200	40	2	0.96	396743845	95361	178.33	4160	4225	4120	5400	2915	4160	4160.27	3.28	129	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1901	21.88	0.53	12	0.21	192.00	7871.00	6840	20230203	-38.60	3570	20231020	17.65	6840	-38.60	20230203	3570	17.65	20231020	6840	-38.60	20230203	3570	17.65	20231020	1.01	N	095570	1000	468 억	1485596	N	N	3	N	N
51	20231122	150726	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-10	5	-0.24	357038015	85867	160.58	4160	4225	4120	5400	2915	4160	4158.04	3.28	-1170	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1878	21.61	0.53	12	0.19	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
52	20231122	140719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	5	2	0.12	211247975	50906	95.20	4160	4225	4120	5400	2915	4160	4149.77	3.28	-10629	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1885	21.69	0.53	12	0.11	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
53	20231122	130746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4180	20	2	0.48	187545590	45213	84.55	4160	4225	4120	5400	2915	4160	4148.05	3.28	-10926	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1892	21.77	0.53	12	0.10	192.00	7871.00	6840	20230203	-38.89	3570	20231020	17.09	6840	-38.89	20230203	3570	17.09	20231020	6840	-38.89	20230203	3570	17.09	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
54	20231122	120749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-10	5	-0.24	134298775	32427	60.64	4160	4225	4120	5400	2915	4160	4141.57	3.28	-7906	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1878	21.61	0.53	12	0.07	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
55	20231122	110823	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	-25	5	-0.60	90546420	21847	40.86	4160	4225	4120	5400	2915	4160	4144.57	3.28	-2810	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1871	21.54	0.53	12	0.05	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
56	20231122	100800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4135	-25	5	-0.60	73128125	17633	32.97	4160	4225	4120	5400	2915	4160	4147.23	3.28	-2083	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1871	21.54	0.53	12	0.04	192.00	7871.00	6840	20230203	-39.55	3570	20231020	15.83	6840	-39.55	20230203	3570	15.83	20231020	6840	-39.55	20230203	3570	15.83	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
57	20231122	090721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	0	3	0.00	24304020	5846	10.93	4160	4160	4135	5400	2915	4160	4157.38	3.28	643	4226	4192	4166	4132	4106	4210	4150	468	1240	1000	2820	5	1	45252759	1883	21.67	0.53	12	0.01	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	1.01	N	095570	1000	468 억	1485596	N	N	4	N	N
58	20231121	160724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	-5	5	-0.12	222468045	53434	46.88	4140	4200	4140	5410	2920	4165	4163.42	3.30	-8830	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1883	21.67	0.53	12	0.12	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	1.05	N	095570	1000	468 억	1494539	N	N	4	N	N
59	20231121	150724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	5	2	0.12	200277715	48101	42.20	4140	4200	4140	5410	2920	4165	4163.69	3.30	-8706	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1887	21.72	0.53	12	0.11	192.00	7871.00	6840	20230203	-39.04	3570	20231020	16.81	6840	-39.04	20230203	3570	16.81	20231020	6840	-39.04	20230203	3570	16.81	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
60	20231121	140717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-25	5	-0.60	167307220	40179	35.25	4140	4200	4140	5410	2920	4165	4164.05	3.30	-7171	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1873	21.56	0.53	12	0.09	192.00	7871.00	6840	20230203	-39.47	3570	20231020	15.97	6840	-39.47	20230203	3570	15.97	20231020	6840	-39.47	20230203	3570	15.97	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
61	20231121	130711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	0	3	0.00	117843860	28245	24.78	4140	4200	4140	5410	2920	4165	4172.20	3.30	-7701	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1885	21.69	0.53	12	0.06	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
62	20231121	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4160	-5	5	-0.12	102225640	24494	21.49	4140	4200	4140	5410	2920	4165	4173.50	3.30	-6062	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1883	21.67	0.53	12	0.05	192.00	7871.00	6840	20230203	-39.18	3570	20231020	16.53	6840	-39.18	20230203	3570	16.53	20231020	6840	-39.18	20230203	3570	16.53	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
63	20231121	110708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4195	30	2	0.72	86820100	20795	18.24	4140	4200	4140	5410	2920	4165	4175.05	3.30	-5033	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1898	21.85	0.53	12	0.05	192.00	7871.00	6840	20230203	-38.67	3570	20231020	17.51	6840	-38.67	20230203	3570	17.51	20231020	6840	-38.67	20230203	3570	17.51	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
64	20231121	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	5	2	0.12	53711110	12881	11.30	4140	4200	4140	5410	2920	4165	4169.79	3.30	-2906	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1887	21.72	0.53	12	0.03	192.00	7871.00	6840	20230203	-39.04	3570	20231020	16.81	6840	-39.04	20230203	3570	16.81	20231020	6840	-39.04	20230203	3570	16.81	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
65	20231121	090700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	0	3	0.00	8001475	1922	1.69	4140	4190	4140	5410	2920	4165	4163.10	3.30	-747	4248	4206	4163	4121	4078	4227	4142	468	1245	1000	2830	5	1	45252759	1885	21.69	0.53	12	0.00	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.05	N	095570	1000	468 억	1494539	N	N	19	N	N
66	20231120	160706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	15	2	0.36	474480795	113975	122.41	4120	4205	4120	5390	2905	4150	4163.03	3.33	-14179	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1885	21.69	0.53	12	0.25	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.04	N	095570	1000	468 억	1508648	N	N	19	N	N
67	20231120	150711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4175	25	2	0.60	434473635	104329	112.05	4120	4205	4120	5390	2905	4150	4164.46	3.33	-18752	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1889	21.74	0.53	12	0.23	192.00	7871.00	6840	20230203	-38.96	3570	20231020	16.95	6840	-38.96	20230203	3570	16.95	20231020	6840	-38.96	20230203	3570	16.95	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
68	20231120	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-5	5	-0.12	148216305	35684	38.33	4120	4170	4120	5390	2905	4150	4153.58	3.33	-11749	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1876	21.59	0.53	12	0.08	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
69	20231120	130705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4140	-10	5	-0.24	98088015	23624	25.37	4120	4170	4120	5390	2905	4150	4152.05	3.33	-6929	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1873	21.56	0.53	12	0.05	192.00	7871.00	6840	20230203	-39.47	3570	20231020	15.97	6840	-39.47	20230203	3570	15.97	20231020	6840	-39.47	20230203	3570	15.97	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
70	20231120	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	0	3	0.00	61162630	14726	15.82	4120	4170	4120	5390	2905	4150	4153.38	3.33	-5286	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1878	21.61	0.53	12	0.03	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
71	20231120	110706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	5	2	0.12	32414985	7806	8.38	4120	4170	4120	5390	2905	4150	4152.57	3.33	-3171	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1880	21.64	0.53	12	0.02	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
72	20231120	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-5	5	-0.12	20276250	4879	5.24	4120	4170	4120	5390	2905	4150	4155.82	3.33	-2082	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1876	21.59	0.53	12	0.01	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
73	20231120	090709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4145	-5	5	-0.12	2972995	717	0.77	4120	4150	4120	5390	2905	4150	4146.44	3.33	170	4240	4195	4160	4115	4080	4177	4097	468	1240	1000	2820	5	1	45252759	1876	21.59	0.53	12	0.00	192.00	7871.00	6840	20230203	-39.40	3570	20231020	16.11	6840	-39.40	20230203	3570	16.11	20231020	6840	-39.40	20230203	3570	16.11	20231020	1.04	N	095570	1000	468 억	1508648	N	N	0	N	N
74	20231117	160723	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-35	5	-0.84	383939440	92345	85.51	4160	4205	4125	5440	2930	4185	4157.66	3.32	3238	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1878	21.61	0.53	12	0.20	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
75	20231117	150728	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-35	5	-0.84	377945560	90900	84.18	4160	4205	4125	5440	2930	4185	4157.82	3.32	3519	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1878	21.61	0.53	12	0.20	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
76	20231117	140724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	-20	5	-0.48	299179055	71883	66.57	4160	4205	4135	5440	2930	4185	4162.03	3.32	5960	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1885	21.69	0.53	12	0.16	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
77	20231117	130723	57	100.00	KOSPI	서비스업	N	N	N	N	N	4155	-30	5	-0.72	274151820	65871	61.00	4160	4205	4135	5440	2930	4185	4161.95	3.32	6316	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1880	21.64	0.53	12	0.15	192.00	7871.00	6840	20230203	-39.25	3570	20231020	16.39	6840	-39.25	20230203	3570	16.39	20231020	6840	-39.25	20230203	3570	16.39	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
78	20231117	120724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	0	3	0.00	192776485	46283	42.86	4160	4205	4135	5440	2930	4185	4165.17	3.32	6788	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1894	21.80	0.53	12	0.10	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
79	20231117	110727	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	0	3	0.00	178564845	42885	39.71	4160	4205	4135	5440	2930	4185	4163.81	3.32	7755	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1894	21.80	0.53	12	0.09	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
80	20231117	100724	57	100.00	KOSPI	서비스업	N	N	N	N	N	4200	15	2	0.36	145524345	34986	32.40	4160	4200	4135	5440	2930	4185	4159.50	3.32	8865	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1901	21.88	0.53	12	0.08	192.00	7871.00	6840	20230203	-38.60	3570	20231020	17.65	6840	-38.60	20230203	3570	17.65	20231020	6840	-38.60	20230203	3570	17.65	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
81	20231117	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	4150	-35	5	-0.84	23937820	5745	5.32	4160	4185	4150	5440	2930	4185	4166.72	3.32	1358	4275	4230	4150	4105	4025	4252	4127	468	1255	1000	2840	5	1	45252759	1878	21.61	0.53	12	0.01	192.00	7871.00	6840	20230203	-39.33	3570	20231020	16.25	6840	-39.33	20230203	3570	16.25	20231020	6840	-39.33	20230203	3570	16.25	20231020	1.06	N	095570	1000	468 억	1504481	N	N	0	N	N
82	20231116	160725	57	100.00	KOSPI	서비스업	N	N	N	N	N	4185	90	2	2.20	415828060	100276	165.69	4095	4195	4070	5320	2870	4095	4146.84	3.29	12916	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1894	21.80	0.53	12	0.22	192.00	7871.00	6840	20230203	-38.82	3570	20231020	17.23	6840	-38.82	20230203	3570	17.23	20231020	6840	-38.82	20230203	3570	17.23	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
83	20231116	150721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4170	75	2	1.83	312532465	75574	124.87	4095	4190	4070	5320	2870	4095	4135.45	3.29	9882	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1887	21.72	0.53	12	0.17	192.00	7871.00	6840	20230203	-39.04	3570	20231020	16.81	6840	-39.04	20230203	3570	16.81	20231020	6840	-39.04	20230203	3570	16.81	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
84	20231116	140700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4165	70	2	1.71	221808275	53833	88.95	4095	4165	4070	5320	2870	4095	4120.30	3.29	14973	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1885	21.69	0.53	12	0.12	192.00	7871.00	6840	20230203	-39.11	3570	20231020	16.67	6840	-39.11	20230203	3570	16.67	20231020	6840	-39.11	20230203	3570	16.67	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
85	20231116	130719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4110	15	2	0.37	132459860	32236	53.26	4095	4135	4070	5320	2870	4095	4109.07	3.29	8686	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1860	21.41	0.52	12	0.07	192.00	7871.00	6840	20230203	-39.91	3570	20231020	15.13	6840	-39.91	20230203	3570	15.13	20231020	6840	-39.91	20230203	3570	15.13	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
86	20231116	120722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4110	15	2	0.37	112946420	27478	45.40	4095	4135	4070	5320	2870	4095	4110.43	3.29	5070	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1860	21.41	0.52	12	0.06	192.00	7871.00	6840	20230203	-39.91	3570	20231020	15.13	6840	-39.91	20230203	3570	15.13	20231020	6840	-39.91	20230203	3570	15.13	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
87	20231116	110720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4125	30	2	0.73	76918705	18700	30.90	4095	4135	4070	5320	2870	4095	4113.30	3.29	978	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1867	21.48	0.52	12	0.04	192.00	7871.00	6840	20230203	-39.69	3570	20231020	15.55	6840	-39.69	20230203	3570	15.55	20231020	6840	-39.69	20230203	3570	15.55	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
88	20231116	100720	57	100.00	KOSPI	서비스업	N	N	N	N	N	4110	15	2	0.37	10181895	2485	4.11	4095	4120	4070	5320	2870	4095	4097.34	3.29	1977	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1860	21.41	0.52	12	0.01	192.00	7871.00	6840	20230203	-39.91	3570	20231020	15.13	6840	-39.91	20230203	3570	15.13	20231020	6840	-39.91	20230203	3570	15.13	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
89	20231116	090721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	3.29	0	4128	4111	4078	4061	4028	4120	4070	468	1225	1000	2780	5	1	45252759	1853	21.33	0.52	12	0.00	192.00	7871.00	6840	20230203	-40.13	3570	20231020	14.71	6840	-40.13	20230203	3570	14.71	20231020	6840	-40.13	20230203	3570	14.71	20231020	1.07	N	095570	1000	468 억	1488847	N	N	0	N	N
90	20231115	160634	57	100.00	KOSPI	서비스업	N	N	N	N	N	4095	60	2	1.49	246365920	60522	80.51	4065	4095	4045	5240	2825	4035	4070.68	3.26	14239	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1853	21.33	0.52	12	0.13	192.00	7871.00	6840	20230203	-40.13	3570	20231020	14.71	6840	-40.13	20230203	3570	14.71	20231020	6840	-40.13	20230203	3570	14.71	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
91	20231115	150731	57	100.00	KOSPI	서비스업	N	N	N	N	N	4080	45	2	1.12	228346000	56114	74.64	4065	4095	4045	5240	2825	4035	4069.32	3.26	13410	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1846	21.25	0.52	12	0.12	192.00	7871.00	6840	20230203	-40.35	3570	20231020	14.29	6840	-40.35	20230203	3570	14.29	20231020	6840	-40.35	20230203	3570	14.29	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
92	20231115	140729	57	100.00	KOSPI	서비스업	N	N	N	N	N	4065	30	2	0.74	164919215	40558	53.95	4065	4095	4045	5240	2825	4035	4066.26	3.26	7170	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1840	21.17	0.52	12	0.09	192.00	7871.00	6840	20230203	-40.57	3570	20231020	13.87	6840	-40.57	20230203	3570	13.87	20231020	6840	-40.57	20230203	3570	13.87	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
93	20231115	130731	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	20	2	0.50	132259690	32513	43.25	4065	4095	4045	5240	2825	4035	4067.90	3.26	2896	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1835	21.12	0.52	12	0.07	192.00	7871.00	6840	20230203	-40.72	3570	20231020	13.59	6840	-40.72	20230203	3570	13.59	20231020	6840	-40.72	20230203	3570	13.59	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
94	20231115	120733	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	25	2	0.62	122892380	30203	40.18	4065	4095	4045	5240	2825	4035	4068.88	3.26	2862	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1837	21.15	0.52	12	0.07	192.00	7871.00	6840	20230203	-40.64	3570	20231020	13.73	6840	-40.64	20230203	3570	13.73	20231020	6840	-40.64	20230203	3570	13.73	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
95	20231115	110740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	25	2	0.62	117014370	28754	38.25	4065	4095	4045	5240	2825	4035	4069.50	3.26	2067	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1837	21.15	0.52	12	0.06	192.00	7871.00	6840	20230203	-40.64	3570	20231020	13.73	6840	-40.64	20230203	3570	13.73	20231020	6840	-40.64	20230203	3570	13.73	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
96	20231115	100734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	15	2	0.37	77982770	19146	25.47	4065	4095	4045	5240	2825	4035	4073.06	3.26	1319	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1833	21.09	0.51	12	0.04	192.00	7871.00	6840	20230203	-40.79	3570	20231020	13.45	6840	-40.79	20230203	3570	13.45	20231020	6840	-40.79	20230203	3570	13.45	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
97	20231115	090726	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	40	2	0.99	13884055	3414	4.54	4065	4085	4050	5240	2825	4035	4066.80	3.26	2178	4111	4072	4021	3982	3931	4092	4002	468	1205	1000	2740	5	1	45252759	1844	21.22	0.52	12	0.01	192.00	7871.00	6840	20230203	-40.42	3570	20231020	14.15	6840	-40.42	20230203	3570	14.15	20231020	6840	-40.42	20230203	3570	14.15	20231020	1.08	N	095570	1000	468 억	1473651	N	N	28	N	N
98	20231114	160717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	15	2	0.37	301782405	75130	193.68	3970	4060	3970	5220	2815	4020	4016.80	3.25	-709	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1826	21.02	0.51	12	0.17	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1472957	N	N	28	N	N
99	20231114	150719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	15	2	0.37	296287235	73768	190.17	3970	4060	3970	5220	2815	4020	4016.47	3.25	-572	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1826	21.02	0.51	12	0.16	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
100	20231114	140719	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	25	2	0.62	99658630	24732	63.76	3970	4060	3970	5220	2815	4020	4029.54	3.25	-1737	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1830	21.07	0.51	12	0.05	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
101	20231114	130721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	20	2	0.50	88818310	22052	56.85	3970	4060	3970	5220	2815	4020	4027.68	3.25	-1337	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1828	21.04	0.51	12	0.05	192.00	7871.00	6840	20230203	-40.94	3570	20231020	13.17	6840	-40.94	20230203	3570	13.17	20231020	6840	-40.94	20230203	3570	13.17	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
102	20231114	120721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	-10	5	-0.25	79937485	19849	51.17	3970	4060	3970	5220	2815	4020	4027.28	3.25	-924	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1815	20.89	0.51	12	0.04	192.00	7871.00	6840	20230203	-41.37	3570	20231020	12.32	6840	-41.37	20230203	3570	12.32	20231020	6840	-41.37	20230203	3570	12.32	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
103	20231114	110729	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	0	3	0.00	69427305	17229	44.41	3970	4060	3970	5220	2815	4020	4029.68	3.25	-281	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1819	20.94	0.51	12	0.04	192.00	7871.00	6840	20230203	-41.23	3570	20231020	12.61	6840	-41.23	20230203	3570	12.61	20231020	6840	-41.23	20230203	3570	12.61	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
104	20231114	100721	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	15	2	0.37	48621620	12063	31.10	3970	4060	3970	5220	2815	4020	4030.64	3.25	1498	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1826	21.02	0.51	12	0.03	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
105	20231114	090714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	25	2	0.62	16461430	4111	10.60	3970	4045	3970	5220	2815	4020	4004.24	3.25	1547	4076	4047	4021	3992	3966	4062	4007	468	1200	1000	2730	5	1	45252759	1830	21.07	0.51	12	0.01	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1472957	N	N	26	N	N
106	20231113	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-5	5	-0.12	155970795	38784	136.13	4005	4050	3995	5230	2820	4025	4021.52	3.26	7262	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1819	20.94	0.51	12	0.09	192.00	7871.00	6840	20230203	-41.23	3570	20231020	12.61	6840	-41.23	20230203	3570	12.61	20231020	6840	-41.23	20230203	3570	12.61	20231020	1.08	N	095570	1000	468 억	1475217	N	N	26	N	N
107	20231113	150707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-5	5	-0.12	152028960	37803	132.69	4005	4050	3995	5230	2820	4025	4021.61	3.26	7258	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1819	20.94	0.51	12	0.08	192.00	7871.00	6840	20230203	-41.23	3570	20231020	12.61	6840	-41.23	20230203	3570	12.61	20231020	6840	-41.23	20230203	3570	12.61	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
108	20231113	140706	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-10	5	-0.25	123670765	30750	107.93	4005	4050	4000	5230	2820	4025	4021.81	3.26	4405	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1817	20.91	0.51	12	0.07	192.00	7871.00	6840	20230203	-41.30	3570	20231020	12.46	6840	-41.30	20230203	3570	12.46	20231020	6840	-41.30	20230203	3570	12.46	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
109	20231113	130705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	10	2	0.25	92008780	22866	80.26	4005	4050	4005	5230	2820	4025	4023.82	3.26	2915	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1826	21.02	0.51	12	0.05	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
110	20231113	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	5	2	0.12	70697195	17567	61.66	4005	4050	4005	5230	2820	4025	4024.43	3.26	2159	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1824	20.99	0.51	12	0.04	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
111	20231113	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	5	2	0.12	60645530	15075	52.91	4005	4050	4005	5230	2820	4025	4022.92	3.26	205	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1824	20.99	0.51	12	0.03	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
112	20231113	100701	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	5	2	0.12	50315765	12501	43.88	4005	4050	4005	5230	2820	4025	4024.94	3.26	426	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1824	20.99	0.51	12	0.03	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
113	20231113	090707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	10	2	0.25	8579140	2137	7.50	4005	4040	4005	5230	2820	4025	4014.57	3.26	485	4075	4050	4020	3995	3965	4035	3980	468	1205	1000	2730	5	1	45252759	1826	21.02	0.51	12	0.00	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1475217	N	N	14	N	N
114	20231110	160722	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	-20	5	-0.49	113485350	28309	112.13	4045	4045	3990	5250	2835	4045	4008.81	3.29	-12465	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1821	20.96	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.15	3570	20231020	12.75	6840	-41.15	20230203	3570	12.75	20231020	6840	-41.15	20230203	3570	12.75	20231020	1.08	N	095570	1000	468 억	1488078	N	N	14	N	N
115	20231110	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	-20	5	-0.49	110430385	27550	109.13	4045	4045	3990	5250	2835	4045	4008.36	3.29	-12769	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1821	20.96	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.15	3570	20231020	12.75	6840	-41.15	20230203	3570	12.75	20231020	6840	-41.15	20230203	3570	12.75	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
116	20231110	140710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-15	5	-0.37	102995185	25702	101.81	4045	4045	3990	5250	2835	4045	4007.28	3.29	-12073	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1824	20.99	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
117	20231110	130711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-10	5	-0.25	95652275	23880	94.59	4045	4045	3990	5250	2835	4045	4005.54	3.29	-12189	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1826	21.02	0.51	12	0.05	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
118	20231110	120714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-10	5	-0.25	87241905	21797	86.34	4045	4045	3990	5250	2835	4045	4002.47	3.29	-11799	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1826	21.02	0.51	12	0.05	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
119	20231110	110704	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-30	5	-0.74	80373160	20088	79.57	4045	4045	3990	5250	2835	4045	4001.05	3.29	-12006	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1817	20.91	0.51	12	0.04	192.00	7871.00	6840	20230203	-41.30	3570	20231020	12.46	6840	-41.30	20230203	3570	12.46	20231020	6840	-41.30	20230203	3570	12.46	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
120	20231110	100712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-15	5	-0.37	69878615	17472	69.21	4045	4045	3990	5250	2835	4045	3999.46	3.29	-12361	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1824	20.99	0.51	12	0.04	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
121	20231110	090659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	0	3	0.00	28315	7	0.03	4045	4045	4045	5250	2835	4045	4045.00	3.29	-1	4075	4060	4035	4020	3995	4067	4027	468	1205	1000	2750	5	1	45252759	1830	21.07	0.51	12	0.00	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1488078	N	N	15	N	N
122	20231109	160653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	0	3	0.00	101920210	25246	61.33	4040	4050	4010	5250	2835	4045	4037.07	3.29	2050	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1830	21.07	0.51	12	0.06	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1487133	N	N	15	N	N
123	20231109	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-10	5	-0.25	98926165	24505	59.53	4040	4050	4010	5250	2835	4045	4036.98	3.29	2234	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1826	21.02	0.51	12	0.05	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
124	20231109	140651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	-5	5	-0.12	68260300	16904	41.07	4040	4050	4010	5250	2835	4045	4038.12	3.29	476	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1828	21.04	0.51	12	0.04	192.00	7871.00	6840	20230203	-40.94	3570	20231020	13.17	6840	-40.94	20230203	3570	13.17	20231020	6840	-40.94	20230203	3570	13.17	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
125	20231109	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	0	3	0.00	65650390	16258	39.50	4040	4050	4010	5250	2835	4045	4038.04	3.29	281	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1830	21.07	0.51	12	0.04	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
126	20231109	120658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	0	3	0.00	61270505	15175	36.87	4040	4050	4010	5250	2835	4045	4037.60	3.29	281	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1830	21.07	0.51	12	0.03	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
127	20231109	110656	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	-5	5	-0.12	42716640	10583	25.71	4040	4050	4010	5250	2835	4045	4036.35	3.29	-194	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1828	21.04	0.51	12	0.02	192.00	7871.00	6840	20230203	-40.94	3570	20231020	13.17	6840	-40.94	20230203	3570	13.17	20231020	6840	-40.94	20230203	3570	13.17	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
128	20231109	100651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-25	5	-0.62	31224450	7737	18.80	4040	4050	4010	5250	2835	4045	4035.73	3.29	-995	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1819	20.94	0.51	12	0.02	192.00	7871.00	6840	20230203	-41.23	3570	20231020	12.61	6840	-41.23	20230203	3570	12.61	20231020	6840	-41.23	20230203	3570	12.61	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
129	20231109	090653	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	5	2	0.12	10105040	2501	6.08	4040	4050	4040	5250	2835	4045	4040.40	3.29	114	4098	4071	4033	4006	3968	4085	4020	468	1205	1000	2750	5	1	45252759	1833	21.09	0.51	12	0.01	192.00	7871.00	6840	20230203	-40.79	3570	20231020	13.45	6840	-40.79	20230203	3570	13.45	20231020	6840	-40.79	20230203	3570	13.45	20231020	1.08	N	095570	1000	468 억	1487133	N	N	0	N	N
130	20231108	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	15	2	0.37	165377235	41155	78.71	4035	4060	3995	5230	2825	4030	4018.40	3.30	-4076	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1830	21.07	0.51	12	0.09	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
131	20231108	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4055	25	2	0.62	149164730	37145	71.04	4035	4060	3995	5230	2825	4030	4015.74	3.30	-3939	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1835	21.12	0.52	12	0.08	192.00	7871.00	6840	20230203	-40.72	3570	20231020	13.59	6840	-40.72	20230203	3570	13.59	20231020	6840	-40.72	20230203	3570	13.59	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
132	20231108	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	10	2	0.25	131566270	32799	62.73	4035	4050	3995	5230	2825	4030	4011.29	3.30	-4608	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1828	21.04	0.51	12	0.07	192.00	7871.00	6840	20230203	-40.94	3570	20231020	13.17	6840	-40.94	20230203	3570	13.17	20231020	6840	-40.94	20230203	3570	13.17	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
133	20231108	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4025	-5	5	-0.12	113459480	28313	54.15	4035	4050	3995	5230	2825	4030	4007.33	3.30	-3921	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1821	20.96	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.15	3570	20231020	12.75	6840	-41.15	20230203	3570	12.75	20231020	6840	-41.15	20230203	3570	12.75	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
134	20231108	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-15	5	-0.37	103246515	25763	49.27	4035	4050	3995	5230	2825	4030	4007.55	3.30	-2502	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1817	20.91	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.30	3570	20231020	12.46	6840	-41.30	20230203	3570	12.46	20231020	6840	-41.30	20230203	3570	12.46	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
135	20231108	110648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-30	5	-0.74	90299525	22530	43.09	4035	4050	3995	5230	2825	4030	4007.97	3.30	-811	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1810	20.83	0.51	12	0.05	192.00	7871.00	6840	20230203	-41.52	3570	20231020	12.04	6840	-41.52	20230203	3570	12.04	20231020	6840	-41.52	20230203	3570	12.04	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
136	20231108	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	-25	5	-0.62	62393195	15562	29.76	4035	4050	3995	5230	2825	4030	4009.33	3.30	1456	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1812	20.86	0.51	12	0.03	192.00	7871.00	6840	20230203	-41.45	3570	20231020	12.18	6840	-41.45	20230203	3570	12.18	20231020	6840	-41.45	20230203	3570	12.18	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
137	20231108	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	5	2	0.12	8256095	2056	3.93	4035	4035	3995	5230	2825	4030	4015.61	3.30	50	4110	4070	4030	3990	3950	4070	3990	468	1200	1000	2740	5	1	45252759	1826	21.02	0.51	12	0.00	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.08	N	095570	1000	468 억	1492650	N	N	0	N	N
138	20231107	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	-45	5	-1.10	209946890	52260	59.74	4030	4070	3990	5290	2855	4075	4017.33	3.31	-2703	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1824	20.99	0.51	12	0.12	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
139	20231107	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	-40	5	-0.98	206315985	51359	58.71	4030	4070	3990	5290	2855	4075	4017.13	3.31	-2514	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1826	21.02	0.51	12	0.11	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
140	20231107	140652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4020	-55	5	-1.35	188678010	46976	53.70	4030	4070	3990	5290	2855	4075	4016.48	3.31	-3887	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1819	20.94	0.51	12	0.10	192.00	7871.00	6840	20230203	-41.23	3570	20231020	12.61	6840	-41.23	20230203	3570	12.61	20231020	6840	-41.23	20230203	3570	12.61	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
141	20231107	130650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4015	-60	5	-1.47	178040030	44324	50.66	4030	4070	3990	5290	2855	4075	4016.78	3.31	-4475	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1817	20.91	0.51	12	0.10	192.00	7871.00	6840	20230203	-41.30	3570	20231020	12.46	6840	-41.30	20230203	3570	12.46	20231020	6840	-41.30	20230203	3570	12.46	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
142	20231107	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	-75	5	-1.84	143530255	35699	40.81	4030	4070	3990	5290	2855	4075	4020.57	3.31	-4589	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1810	20.83	0.51	12	0.08	192.00	7871.00	6840	20230203	-41.52	3570	20231020	12.04	6840	-41.52	20230203	3570	12.04	20231020	6840	-41.52	20230203	3570	12.04	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
143	20231107	110646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	-15	5	-0.37	80141065	19935	22.79	4030	4070	3990	5290	2855	4075	4020.12	3.31	-456	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1837	21.15	0.52	12	0.04	192.00	7871.00	6840	20230203	-40.64	3570	20231020	13.73	6840	-40.64	20230203	3570	13.73	20231020	6840	-40.64	20230203	3570	13.73	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
144	20231107	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4040	-35	5	-0.86	68074250	16959	19.39	4030	4070	3990	5290	2855	4075	4014.04	3.31	456	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1828	21.04	0.51	12	0.04	192.00	7871.00	6840	20230203	-40.94	3570	20231020	13.17	6840	-40.94	20230203	3570	13.17	20231020	6840	-40.94	20230203	3570	13.17	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
145	20231107	090638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	-65	5	-1.60	43058680	10740	12.28	4030	4040	3990	5290	2855	4075	4009.18	3.31	-879	4141	4107	4051	4017	3961	4125	4035	468	1215	1000	2770	5	1	45252759	1815	20.89	0.51	12	0.02	192.00	7871.00	6840	20230203	-41.37	3570	20231020	12.32	6840	-41.37	20230203	3570	12.32	20231020	6840	-41.37	20230203	3570	12.32	20231020	1.10	N	095570	1000	468 억	1495807	N	N	14	N	N
146	20231106	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	4075	45	2	1.12	352769685	87437	45.36	4000	4085	3995	5230	2825	4030	4034.56	3.32	-2440	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1844	21.22	0.52	12	0.19	192.00	7871.00	6840	20230203	-40.42	3570	20231020	14.15	6840	-40.42	20230203	3570	14.15	20231020	6840	-40.42	20230203	3570	14.15	20231020	1.11	N	095570	1000	468 억	1503786	N	N	14	N	N
147	20231106	150635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	15	2	0.37	319178185	79129	41.05	4000	4085	3995	5230	2825	4030	4033.64	3.32	-2527	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1830	21.07	0.51	12	0.17	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
148	20231106	140633	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	0	3	0.00	270435485	67070	34.80	4000	4085	3995	5230	2825	4030	4032.14	3.32	-2351	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1824	20.99	0.51	12	0.15	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
149	20231106	130639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	5	2	0.12	257373935	63830	33.12	4000	4085	3995	5230	2825	4030	4032.18	3.32	-2204	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1826	21.02	0.51	12	0.14	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
150	20231106	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4035	5	2	0.12	199648535	49495	25.68	4000	4085	3995	5230	2825	4030	4033.71	3.32	-1109	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1826	21.02	0.51	12	0.11	192.00	7871.00	6840	20230203	-41.01	3570	20231020	13.03	6840	-41.01	20230203	3570	13.03	20231020	6840	-41.01	20230203	3570	13.03	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
151	20231106	110636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	15	2	0.37	157014330	38930	20.20	4000	4085	3995	5230	2825	4030	4033.25	3.32	-463	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1830	21.07	0.51	12	0.09	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
152	20231106	100613	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	0	3	0.00	102207515	25418	13.19	4000	4085	3995	5230	2825	4030	4021.07	3.32	4726	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1824	20.99	0.51	12	0.06	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
153	20231106	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	4005	-25	5	-0.62	18720730	4674	2.43	4000	4085	3995	5230	2825	4030	4005.29	3.32	1396	4143	4086	4013	3956	3883	4115	3985	468	1200	1000	2740	5	1	45252759	1812	20.86	0.51	12	0.01	192.00	7871.00	6840	20230203	-41.45	3570	20231020	12.18	6840	-41.45	20230203	3570	12.18	20231020	6840	-41.45	20230203	3570	12.18	20231020	1.11	N	095570	1000	468 억	1503786	N	N	5	N	N
154	20231103	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	4030	100	2	2.54	777356585	192715	125.42	3940	4070	3940	5100	2755	3930	4033.71	3.26	24132	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1824	20.99	0.51	12	0.43	192.00	7871.00	6840	20230203	-41.08	3570	20231020	12.89	6840	-41.08	20230203	3570	12.89	20231020	6840	-41.08	20230203	3570	12.89	20231020	1.13	N	095570	1000	468 억	1474337	N	N	5	N	N
155	20231103	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	4045	115	2	2.93	762929895	189139	123.09	3940	4070	3940	5100	2755	3930	4033.70	3.26	22267	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1830	21.07	0.51	12	0.42	192.00	7871.00	6840	20230203	-40.86	3570	20231020	13.31	6840	-40.86	20230203	3570	13.31	20231020	6840	-40.86	20230203	3570	13.31	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
156	20231103	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	130	2	3.31	587888915	145915	94.96	3940	4070	3940	5100	2755	3930	4028.98	3.26	18929	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1837	21.15	0.52	12	0.32	192.00	7871.00	6840	20230203	-40.64	3570	20231020	13.73	6840	-40.64	20230203	3570	13.73	20231020	6840	-40.64	20230203	3570	13.73	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
157	20231103	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4070	140	2	3.56	525206705	130470	84.91	3940	4070	3940	5100	2755	3930	4025.50	3.26	17404	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1842	21.20	0.52	12	0.29	192.00	7871.00	6840	20230203	-40.50	3570	20231020	14.01	6840	-40.50	20230203	3570	14.01	20231020	6840	-40.50	20230203	3570	14.01	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
158	20231103	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4060	130	2	3.31	424064020	105514	68.67	3940	4060	3940	5100	2755	3930	4019.03	3.26	21204	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1837	21.15	0.52	12	0.23	192.00	7871.00	6840	20230203	-40.64	3570	20231020	13.73	6840	-40.64	20230203	3570	13.73	20231020	6840	-40.64	20230203	3570	13.73	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
159	20231103	110631	57	100.00	KOSPI	서비스업	N	N	N	N	N	4050	120	2	3.05	331106720	82554	53.73	3940	4050	3940	5100	2755	3930	4010.79	3.26	20202	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1833	21.09	0.51	12	0.18	192.00	7871.00	6840	20230203	-40.79	3570	20231020	13.45	6840	-40.79	20230203	3570	13.45	20231020	6840	-40.79	20230203	3570	13.45	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
160	20231103	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	4000	70	2	1.78	197596105	49431	32.17	3940	4020	3940	5100	2755	3930	3997.41	3.26	12343	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1810	20.83	0.51	12	0.11	192.00	7871.00	6840	20230203	-41.52	3570	20231020	12.04	6840	-41.52	20230203	3570	12.04	20231020	6840	-41.52	20230203	3570	12.04	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
161	20231103	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	45	2	1.15	10915700	2751	1.79	3940	3980	3940	5100	2755	3930	3967.90	3.26	-626	4006	3967	3936	3897	3866	3987	3917	468	1170	1000	2670	5	1	45252759	1799	20.70	0.51	12	0.01	192.00	7871.00	6840	20230203	-41.89	3570	20231020	11.34	6840	-41.89	20230203	3570	11.34	20231020	6840	-41.89	20230203	3570	11.34	20231020	1.13	N	095570	1000	468 억	1474337	N	N	0	N	N
162	20231102	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	25	2	0.64	604739815	153527	100.86	3905	3975	3905	5070	2735	3905	3938.98	3.22	-33977	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1778	20.47	0.50	12	0.34	192.00	7871.00	6840	20230203	-42.54	3570	20231020	10.08	6840	-42.54	20230203	3570	10.08	20231020	6840	-42.54	20230203	3570	10.08	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
163	20231102	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3975	70	2	1.79	428514425	108861	71.52	3905	3975	3905	5070	2735	3905	3936.34	3.22	-12832	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1799	20.70	0.51	12	0.24	192.00	7871.00	6840	20230203	-41.89	3570	20231020	11.34	6840	-41.89	20230203	3570	11.34	20231020	6840	-41.89	20230203	3570	11.34	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
164	20231102	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	35	2	0.90	252266585	64259	42.22	3905	3960	3905	5070	2735	3905	3925.78	3.22	282	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1783	20.52	0.50	12	0.14	192.00	7871.00	6840	20230203	-42.40	3570	20231020	10.36	6840	-42.40	20230203	3570	10.36	20231020	6840	-42.40	20230203	3570	10.36	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
165	20231102	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	35	2	0.90	224305315	57168	37.56	3905	3960	3905	5070	2735	3905	3923.62	3.22	-344	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1783	20.52	0.50	12	0.13	192.00	7871.00	6840	20230203	-42.40	3570	20231020	10.36	6840	-42.40	20230203	3570	10.36	20231020	6840	-42.40	20230203	3570	10.36	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
166	20231102	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3940	35	2	0.90	191616880	48882	32.11	3905	3945	3905	5070	2735	3905	3919.99	3.22	-80	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1783	20.52	0.50	12	0.11	192.00	7871.00	6840	20230203	-42.40	3570	20231020	10.36	6840	-42.40	20230203	3570	10.36	20231020	6840	-42.40	20230203	3570	10.36	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
167	20231102	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	5	2	0.13	139161470	35514	23.33	3905	3945	3905	5070	2735	3905	3918.50	3.22	134	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1769	20.36	0.50	12	0.08	192.00	7871.00	6840	20230203	-42.84	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
168	20231102	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3925	20	2	0.51	61831770	15735	10.34	3905	3945	3905	5070	2735	3905	3929.57	3.22	1590	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1776	20.44	0.50	12	0.03	192.00	7871.00	6840	20230203	-42.62	3570	20231020	9.94	6840	-42.62	20230203	3570	9.94	20231020	6840	-42.62	20230203	3570	9.94	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
169	20231102	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3930	25	2	0.64	4341520	1103	0.72	3905	3945	3905	5070	2735	3905	3936.10	3.22	-736	4035	3970	3910	3845	3785	4002	3877	468	1165	1000	2650	5	1	45252759	1778	20.47	0.50	12	0.00	192.00	7871.00	6840	20230203	-42.54	3570	20231020	10.08	6840	-42.54	20230203	3570	10.08	20231020	6840	-42.54	20230203	3570	10.08	20231020	1.14	N	095570	1000	468 억	1456749	N	N	0	N	N
170	20231101	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3905	30	2	0.77	590689590	152122	155.16	3850	3975	3850	5030	2715	3875	3883.00	3.15	27249	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1767	20.34	0.50	12	0.34	192.00	7871.00	6840	20230203	-42.91	3570	20231020	9.38	6840	-42.91	20230203	3570	9.38	20231020	6840	-42.91	20230203	3570	9.38	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
171	20231101	150618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	-5	5	-0.13	570090975	146819	149.75	3850	3975	3850	5030	2715	3875	3882.95	3.15	24201	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1751	20.16	0.49	12	0.32	192.00	7871.00	6840	20230203	-43.42	3570	20231020	8.40	6840	-43.42	20230203	3570	8.40	20231020	6840	-43.42	20230203	3570	8.40	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
172	20231101	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	20	2	0.52	240115280	61408	62.63	3850	3975	3850	5030	2715	3875	3910.16	3.15	14708	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1763	20.29	0.49	12	0.14	192.00	7871.00	6840	20230203	-43.06	3570	20231020	9.10	6840	-43.06	20230203	3570	9.10	20231020	6840	-43.06	20230203	3570	9.10	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
173	20231101	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	35	2	0.90	239318845	61204	62.43	3850	3975	3850	5030	2715	3875	3910.18	3.15	14753	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1769	20.36	0.50	12	0.14	192.00	7871.00	6840	20230203	-42.84	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
174	20231101	120632	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	25	2	0.65	233799175	59788	60.98	3850	3975	3850	5030	2715	3875	3910.47	3.15	13551	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1765	20.31	0.50	12	0.13	192.00	7871.00	6840	20230203	-42.98	3570	20231020	9.24	6840	-42.98	20230203	3570	9.24	20231020	6840	-42.98	20230203	3570	9.24	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
175	20231101	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	35	2	0.90	227389335	58145	59.31	3850	3975	3850	5030	2715	3875	3910.73	3.15	13527	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1769	20.36	0.50	12	0.13	192.00	7871.00	6840	20230203	-42.84	3570	20231020	9.52	6840	-42.84	20230203	3570	9.52	20231020	6840	-42.84	20230203	3570	9.52	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
176	20231101	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3915	40	2	1.03	136720100	34864	35.56	3850	3975	3850	5030	2715	3875	3921.53	3.15	12377	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1772	20.39	0.50	12	0.08	192.00	7871.00	6840	20230203	-42.76	3570	20231020	9.66	6840	-42.76	20230203	3570	9.66	20231020	6840	-42.76	20230203	3570	9.66	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N
177	20231101	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	25	2	0.65	4772895	1237	1.26	3850	3900	3850	5030	2715	3875	3858.44	3.15	454	4025	3950	3905	3830	3785	3927	3807	468	1155	1000	2630	5	1	45252759	1765	20.31	0.50	12	0.00	192.00	7871.00	6840	20230203	-42.98	3570	20231020	9.24	6840	-42.98	20230203	3570	9.24	20231020	6840	-42.98	20230203	3570	9.24	20231020	1.15	N	095570	1000	468 억	1425910	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History