KissMeData/011420/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2685	140	2	5.50	79273980000	28081956	294.16	2915	2995	2575	3305	1785	2545	2823.06	0.82	0	55709	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	740	16.08	2.22	12	101.93	167.00	1210.00	4230	20230217	-36.52	1555	20230103	72.67	4230	-36.52	20230217	1555	72.67	20230103	4230	-36.52	20230217	1555	72.67	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
3	20231130	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2630	85	2	3.34	76165452025	26913823	281.92	2915	2995	2575	3305	1785	2545	2829.98	0.82	0	14864	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	725	15.75	2.17	12	97.69	167.00	1210.00	4230	20230217	-37.83	1555	20230103	69.13	4230	-37.83	20230217	1555	69.13	20230103	4230	-37.83	20230217	1555	69.13	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
4	20231130	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2615	70	2	2.75	74083103150	26114860	273.55	2915	2995	2585	3305	1785	2545	2836.82	0.82	0	-40336	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	720	15.66	2.16	12	94.79	167.00	1210.00	4230	20230217	-38.18	1555	20230103	68.17	4230	-38.18	20230217	1555	68.17	20230103	4230	-38.18	20230217	1555	68.17	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
5	20231130	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2680	135	2	5.30	69830460925	24492737	256.56	2915	2995	2655	3305	1785	2545	2851.07	0.82	0	-104431	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	738	16.05	2.21	12	88.90	167.00	1210.00	4230	20230217	-36.64	1555	20230103	72.35	4230	-36.64	20230217	1555	72.35	20230103	4230	-36.64	20230217	1555	72.35	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
6	20231130	120308	57	100.00	KOSPI		서비스업	N	N	N	N		N	2760	215	2	8.45	64402945445	22476640	235.44	2915	2995	2730	3305	1785	2545	2865.33	0.82	0	-91897	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	760	16.53	2.28	12	81.59	167.00	1210.00	4230	20230217	-34.75	1555	20230103	77.49	4230	-34.75	20230217	1555	77.49	20230103	4230	-34.75	20230217	1555	77.49	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
7	20231130	110305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2765	220	2	8.64	61169737180	21312321	223.25	2915	2995	2730	3305	1785	2545	2870.16	0.82	0	-69222	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	762	16.56	2.29	12	77.36	167.00	1210.00	4230	20230217	-34.63	1555	20230103	77.81	4230	-34.63	20230217	1555	77.81	20230103	4230	-34.63	20230217	1555	77.81	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
8	20231130	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2880	335	2	13.16	52106278690	18083763	189.43	2915	2995	2730	3305	1785	2545	2881.39	0.82	0	-51069	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	793	17.25	2.38	12	65.64	167.00	1210.00	4230	20230217	-31.91	1555	20230103	85.21	4230	-31.91	20230217	1555	85.21	20230103	4230	-31.91	20230217	1555	85.21	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
9	20231130	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2895	350	2	13.75	8127747525	2790366	29.23	2915	2940	2870	3305	1785	2545	2912.84	0.82	0	3690	2858	2701	2388	2231	1918	2780	2310	138	760	500	1570	5	1	27549644	798	17.34	2.39	12	10.13	167.00	1210.00	4230	20230217	-31.56	1555	20230103	86.17	4230	-31.56	20230217	1555	86.17	20230103	4230	-31.56	20230217	1555	86.17	20230103	2.38	N	011420	500	137 억		226747	N	N	0	N	00	N
10	20231129	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	23590955510	9542649	4251.13	2080	2545	2075	2545	1372	1960	2472.16	1.52	0	-192515	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	34.64	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
11	20231129	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	23564655480	9532315	4246.53	2080	2545	2075	2545	1372	1960	2472.08	1.52	0	-192515	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	34.60	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
12	20231129	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	19596345565	7972046	3551.45	2080	2545	2075	2545	1372	1960	2458.13	1.52	0	-194234	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	28.94	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
13	20231129	130305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	19577820510	7964767	3548.21	2080	2545	2075	2545	1372	1960	2458.05	1.52	0	-194234	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	28.91	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
14	20231129	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	19558481055	7957168	3544.82	2080	2545	2075	2545	1372	1960	2457.97	1.52	0	-194155	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	28.88	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
15	20231129	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	19521911950	7942799	3538.42	2080	2545	2075	2545	1372	1960	2457.81	1.52	0	-194155	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	28.83	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
16	20231129	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	585	1	29.85	19181897405	7809198	3478.90	2080	2545	2075	2545	1372	1960	2456.32	1.52	0	-194155	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	701	15.24	2.10	12	28.35	167.00	1210.00	4230	20230217	-39.83	1555	20230103	63.67	4230	-39.83	20230217	1555	63.67	20230103	4230	-39.83	20230217	1555	63.67	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
17	20231129	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	400	2	20.41	2742359850	1213188	540.46	2080	2360	2075	2545	1372	1960	2260.46	1.52	0	-16496	2028	1993	1959	1924	1890	1977	1908	138	585	500	1210	5	1	27549644	650	14.13	1.95	12	4.40	167.00	1210.00	4230	20230217	-44.21	1555	20230103	51.77	4230	-44.21	20230217	1555	51.77	20230103	4230	-44.21	20230217	1555	51.77	20230103	2.21	N	011420	500	137 억		418834	N	N	0	N	00	N
18	20231128	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1960	-30	5	-1.51	385115350	196701	59.89	1985	1994	1925	2585	1393	1990	1957.85	1.47	0	5359	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	540	11.74	1.62	12	0.71	167.00	1210.00	4230	20230217	-53.66	1555	20230103	26.05	4230	-53.66	20230217	1555	26.05	20230103	4230	-53.66	20230217	1555	26.05	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
19	20231128	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1951	-39	5	-1.96	339597093	173452	52.81	1985	1994	1925	2585	1393	1990	1957.87	1.47	0	7902	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	537	11.68	1.61	12	0.63	167.00	1210.00	4230	20230217	-53.88	1555	20230103	25.47	4230	-53.88	20230217	1555	25.47	20230103	4230	-53.88	20230217	1555	25.47	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
20	20231128	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1939	-51	5	-2.56	270069039	137671	41.92	1985	1994	1925	2585	1393	1990	1961.70	1.47	0	1047	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	534	11.61	1.60	12	0.50	167.00	1210.00	4230	20230217	-54.16	1555	20230103	24.69	4230	-54.16	20230217	1555	24.69	20230103	4230	-54.16	20230217	1555	24.69	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
21	20231128	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1945	-45	5	-2.26	233606868	118869	36.19	1985	1994	1941	2585	1393	1990	1965.25	1.47	0	2231	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	536	11.65	1.61	12	0.43	167.00	1210.00	4230	20230217	-54.02	1555	20230103	25.08	4230	-54.02	20230217	1555	25.08	20230103	4230	-54.02	20230217	1555	25.08	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
22	20231128	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1963	-27	5	-1.36	175004684	88863	27.06	1985	1994	1948	2585	1393	1990	1969.38	1.47	0	4164	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	541	11.75	1.62	12	0.32	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
23	20231128	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1978	-12	5	-0.60	153979152	78193	23.81	1985	1994	1948	2585	1393	1990	1969.22	1.47	0	12056	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	545	11.84	1.63	12	0.28	167.00	1210.00	4230	20230217	-53.24	1555	20230103	27.20	4230	-53.24	20230217	1555	27.20	20230103	4230	-53.24	20230217	1555	27.20	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
24	20231128	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1964	-26	5	-1.31	130656294	66384	20.21	1985	1994	1948	2585	1393	1990	1968.19	1.47	0	11210	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	541	11.76	1.62	12	0.24	167.00	1210.00	4230	20230217	-53.57	1555	20230103	26.30	4230	-53.57	20230217	1555	26.30	20230103	4230	-53.57	20230217	1555	26.30	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
25	20231128	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	-20	5	-1.01	11224718	5674	1.73	1985	1985	1969	2585	1393	1990	1978.27	1.47	0	-3262	2073	2031	2003	1961	1933	2017	1947	138	595	500	1230	1	1	27549644	543	11.80	1.63	12	0.02	167.00	1210.00	4230	20230217	-53.43	1555	20230103	26.69	4230	-53.43	20230217	1555	26.69	20230103	4230	-53.43	20230217	1555	26.69	20230103	2.26	N	011420	500	137 억		405451	N	N	0	N	00	N
26	20231127	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1990	-50	5	-2.45	653205014	325509	59.31	2040	2045	1975	2650	1430	2040	2006.72	1.69	0	-62073	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	1	1	27549644	548	11.92	1.64	12	1.18	167.00	1210.00	4230	20230217	-52.96	1555	20230103	27.97	4230	-52.96	20230217	1555	27.97	20230103	4230	-52.96	20230217	1555	27.97	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
27	20231127	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1996	-44	5	-2.16	615251864	306507	55.85	2040	2045	1975	2650	1430	2040	2007.30	1.69	0	-63828	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	1	1	27549644	550	11.95	1.65	12	1.11	167.00	1210.00	4230	20230217	-52.81	1555	20230103	28.36	4230	-52.81	20230217	1555	28.36	20230103	4230	-52.81	20230217	1555	28.36	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
28	20231127	140302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1997	-43	5	-2.11	586316788	292063	53.22	2040	2045	1975	2650	1430	2040	2007.50	1.69	0	-61318	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	1	1	27549644	550	11.96	1.65	12	1.06	167.00	1210.00	4230	20230217	-52.79	1555	20230103	28.42	4230	-52.79	20230217	1555	28.42	20230103	4230	-52.79	20230217	1555	28.42	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
29	20231127	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	-40	5	-1.96	512159198	254906	46.45	2040	2045	1975	2650	1430	2040	2009.21	1.69	0	-57748	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	5	1	27549644	551	11.98	1.65	12	0.93	167.00	1210.00	4230	20230217	-52.72	1555	20230103	28.62	4230	-52.72	20230217	1555	28.62	20230103	4230	-52.72	20230217	1555	28.62	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
30	20231127	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2005	-35	5	-1.72	477785708	237711	43.32	2040	2045	1975	2650	1430	2040	2009.94	1.69	0	-54951	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	5	1	27549644	552	12.01	1.66	12	0.86	167.00	1210.00	4230	20230217	-52.60	1555	20230103	28.94	4230	-52.60	20230217	1555	28.94	20230103	4230	-52.60	20230217	1555	28.94	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
31	20231127	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2005	-35	5	-1.72	434959596	216322	39.42	2040	2045	1975	2650	1430	2040	2010.70	1.69	0	-53751	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	5	1	27549644	552	12.01	1.66	12	0.79	167.00	1210.00	4230	20230217	-52.60	1555	20230103	28.94	4230	-52.60	20230217	1555	28.94	20230103	4230	-52.60	20230217	1555	28.94	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
32	20231127	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1987	-53	5	-2.60	309810661	154420	28.14	2040	2045	1975	2650	1430	2040	2006.29	1.69	0	-52980	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	1	1	27549644	547	11.90	1.64	12	0.56	167.00	1210.00	4230	20230217	-53.03	1555	20230103	27.78	4230	-53.03	20230217	1555	27.78	20230103	4230	-53.03	20230217	1555	27.78	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
33	20231127	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	-5	5	-0.25	15369870	7540	1.37	2040	2040	2035	2650	1430	2040	2038.44	1.69	0	-1748	2166	2102	2061	1997	1956	2082	1977	138	610	500	1260	5	1	27549644	561	12.19	1.68	12	0.03	167.00	1210.00	4230	20230217	-51.89	1555	20230103	30.87	4230	-51.89	20230217	1555	30.87	20230103	4230	-51.89	20230217	1555	30.87	20230103	2.43	N	011420	500	137 억		466692	N	N	0	N	00	N
34	20231124	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	-30	5	-1.45	1110760430	537020	16.73	2050	2125	2020	2690	1450	2070	2068.38	1.58	0	30366	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	562	12.22	1.69	12	1.95	167.00	1210.00	4230	20230217	-51.77	1555	20230103	31.19	4230	-51.77	20230217	1555	31.19	20230103	4230	-51.77	20230217	1555	31.19	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
35	20231124	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	-35	5	-1.69	1060104775	512093	15.95	2050	2125	2030	2690	1450	2070	2070.14	1.58	0	34484	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	561	12.19	1.68	12	1.86	167.00	1210.00	4230	20230217	-51.89	1555	20230103	30.87	4230	-51.89	20230217	1555	30.87	20230103	4230	-51.89	20230217	1555	30.87	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
36	20231124	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2060	-10	5	-0.48	947634970	456922	14.23	2050	2125	2040	2690	1450	2070	2073.96	1.58	0	64834	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	568	12.34	1.70	12	1.66	167.00	1210.00	4230	20230217	-51.30	1555	20230103	32.48	4230	-51.30	20230217	1555	32.48	20230103	4230	-51.30	20230217	1555	32.48	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
37	20231124	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2065	-5	5	-0.24	906141765	436766	13.61	2050	2125	2040	2690	1450	2070	2074.66	1.58	0	73864	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	569	12.37	1.71	12	1.59	167.00	1210.00	4230	20230217	-51.18	1555	20230103	32.80	4230	-51.18	20230217	1555	32.80	20230103	4230	-51.18	20230217	1555	32.80	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
38	20231124	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2080	10	2	0.48	824454855	397450	12.38	2050	2125	2040	2690	1450	2070	2074.36	1.58	0	66666	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	573	12.46	1.72	12	1.44	167.00	1210.00	4230	20230217	-50.83	1555	20230103	33.76	4230	-50.83	20230217	1555	33.76	20230103	4230	-50.83	20230217	1555	33.76	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
39	20231124	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	0	3	0.00	722212585	348213	10.85	2050	2125	2040	2690	1450	2070	2074.06	1.58	0	67623	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	570	12.40	1.71	12	1.26	167.00	1210.00	4230	20230217	-51.06	1555	20230103	33.12	4230	-51.06	20230217	1555	33.12	20230103	4230	-51.06	20230217	1555	33.12	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
40	20231124	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	-25	5	-1.21	675503805	325471	10.14	2050	2125	2040	2690	1450	2070	2075.47	1.58	0	66487	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	563	12.25	1.69	12	1.18	167.00	1210.00	4230	20230217	-51.65	1555	20230103	31.51	4230	-51.65	20230217	1555	31.51	20230103	4230	-51.65	20230217	1555	31.51	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
41	20231124	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2075	5	2	0.24	122134255	59322	1.85	2050	2085	2045	2690	1450	2070	2058.78	1.58	0	17281	2366	2218	2087	1939	1808	2292	2013	138	620	500	1280	5	1	27549644	572	12.43	1.71	12	0.22	167.00	1210.00	4230	20230217	-50.95	1555	20230103	33.44	4230	-50.95	20230217	1555	33.44	20230103	4230	-50.95	20230217	1555	33.44	20230103	2.53	N	011420	500	137 억		436246	N	N	0	N	00	N
42	20231123	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	114	2	5.83	6659561481	3175149	1694.25	1957	2235	1956	2540	1370	1956	2097.41	1.31	0	87801	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	5	1	27549644	570	12.40	1.71	12	11.53	167.00	1210.00	4230	20230217	-51.06	1555	20230103	33.12	4230	-51.06	20230217	1555	33.12	20230103	4230	-51.06	20230217	1555	33.12	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
43	20231123	150304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2055	99	2	5.06	6413794646	3056053	1630.70	1957	2235	1956	2540	1370	1956	2098.72	1.31	0	88285	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	5	1	27549644	566	12.31	1.70	12	11.09	167.00	1210.00	4230	20230217	-51.42	1555	20230103	32.15	4230	-51.42	20230217	1555	32.15	20230103	4230	-51.42	20230217	1555	32.15	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
44	20231123	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2060	104	2	5.32	5324018381	2528647	1349.28	1957	2235	1956	2540	1370	1956	2105.48	1.31	0	28451	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	5	1	27549644	568	12.34	1.70	12	9.18	167.00	1210.00	4230	20230217	-51.30	1555	20230103	32.48	4230	-51.30	20230217	1555	32.48	20230103	4230	-51.30	20230217	1555	32.48	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
45	20231123	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	84	2	4.29	643415536	320609	171.08	1957	2045	1956	2540	1370	1956	2006.85	1.31	0	15756	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	5	1	27549644	562	12.22	1.69	12	1.16	167.00	1210.00	4230	20230217	-51.77	1555	20230103	31.19	4230	-51.77	20230217	1555	31.19	20230103	4230	-51.77	20230217	1555	31.19	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
46	20231123	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2015	59	2	3.02	408936083	204934	109.35	1957	2020	1956	2540	1370	1956	1995.45	1.31	0	27912	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	5	1	27549644	555	12.07	1.67	12	0.74	167.00	1210.00	4230	20230217	-52.36	1555	20230103	29.58	4230	-52.36	20230217	1555	29.58	20230103	4230	-52.36	20230217	1555	29.58	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
47	20231123	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1995	39	2	1.99	331888352	166537	88.86	1957	2015	1956	2540	1370	1956	1992.88	1.31	0	11435	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	1	1	27549644	550	11.95	1.65	12	0.60	167.00	1210.00	4230	20230217	-52.84	1555	20230103	28.30	4230	-52.84	20230217	1555	28.30	20230103	4230	-52.84	20230217	1555	28.30	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
48	20231123	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1996	40	2	2.04	224192252	112723	60.15	1957	2010	1956	2540	1370	1956	1988.88	1.31	0	12769	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	1	1	27549644	550	11.95	1.65	12	0.41	167.00	1210.00	4230	20230217	-52.81	1555	20230103	28.36	4230	-52.81	20230217	1555	28.36	20230103	4230	-52.81	20230217	1555	28.36	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
49	20231123	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1979	23	2	1.18	28300514	14304	7.63	1957	1980	1957	2540	1370	1956	1978.50	1.31	0	-5142	2018	1986	1942	1910	1866	1965	1889	138	584	500	1210	1	1	27549644	545	11.85	1.64	12	0.05	167.00	1210.00	4230	20230217	-53.22	1555	20230103	27.27	4230	-53.22	20230217	1555	27.27	20230103	4230	-53.22	20230217	1555	27.27	20230103	2.27	N	011420	500	137 억		360941	N	N	2	N	00	N
50	20231122	160251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1956	-2	5	-0.10	362509156	186751	19.35	1958	1974	1898	2545	1371	1958	1940.90	1.29	0	-1352	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	539	11.71	1.62	12	0.68	167.00	1210.00	4230	20230217	-53.76	1555	20230103	25.79	4230	-53.76	20230217	1555	25.79	20230103	4230	-53.76	20230217	1555	25.79	20230103	2.33	N	011420	500	137 억		354796	N	N	2	N	00	N
51	20231122	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1956	-2	5	-0.10	335240381	172814	17.90	1958	1974	1898	2545	1371	1958	1939.89	1.29	0	-2773	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	539	11.71	1.62	12	0.63	167.00	1210.00	4230	20230217	-53.76	1555	20230103	25.79	4230	-53.76	20230217	1555	25.79	20230103	4230	-53.76	20230217	1555	25.79	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
52	20231122	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1965	7	2	0.36	315300031	162633	16.85	1958	1974	1898	2545	1371	1958	1938.72	1.29	0	-1435	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	541	11.77	1.62	12	0.59	167.00	1210.00	4230	20230217	-53.55	1555	20230103	26.37	4230	-53.55	20230217	1555	26.37	20230103	4230	-53.55	20230217	1555	26.37	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
53	20231122	130302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1958	0	3	0.00	253564611	131236	13.59	1958	1965	1898	2545	1371	1958	1932.12	1.29	0	6045	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	539	11.72	1.62	12	0.48	167.00	1210.00	4230	20230217	-53.71	1555	20230103	25.92	4230	-53.71	20230217	1555	25.92	20230103	4230	-53.71	20230217	1555	25.92	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
54	20231122	120303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1937	-21	5	-1.07	228614254	118451	12.27	1958	1960	1898	2545	1371	1958	1930.03	1.29	0	7616	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	534	11.60	1.60	12	0.43	167.00	1210.00	4230	20230217	-54.21	1555	20230103	24.57	4230	-54.21	20230217	1555	24.57	20230103	4230	-54.21	20230217	1555	24.57	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
55	20231122	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1936	-22	5	-1.12	206648898	107107	11.10	1958	1960	1898	2545	1371	1958	1929.37	1.29	0	10234	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	533	11.59	1.60	12	0.39	167.00	1210.00	4230	20230217	-54.23	1555	20230103	24.50	4230	-54.23	20230217	1555	24.50	20230103	4230	-54.23	20230217	1555	24.50	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
56	20231122	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1921	-37	5	-1.89	183847268	95299	9.87	1958	1960	1898	2545	1371	1958	1929.16	1.29	0	11895	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	529	11.50	1.59	12	0.35	167.00	1210.00	4230	20230217	-54.59	1555	20230103	23.54	4230	-54.59	20230217	1555	23.54	20230103	4230	-54.59	20230217	1555	23.54	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
57	20231122	090253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1905	-53	5	-2.71	41763484	21462	2.22	1958	1960	1905	2545	1371	1958	1945.92	1.29	0	-5135	2087	2022	1955	1890	1823	2055	1923	138	587	500	1210	1	1	27549644	525	11.41	1.57	12	0.08	167.00	1210.00	4230	20230217	-54.96	1555	20230103	22.51	4230	-54.96	20230217	1555	22.51	20230103	4230	-54.96	20230217	1555	22.51	20230103	2.33	N	011420	500	137 억		354796	N	N	3	N	00	N
58	20231121	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1958	56	2	2.94	1882663928	956059	753.54	1908	2020	1888	2470	1332	1902	1969.20	1.17	0	45837	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	539	11.72	1.62	12	3.47	167.00	1210.00	4230	20230217	-53.71	1555	20230103	25.92	4230	-53.71	20230217	1555	25.92	20230103	4230	-53.71	20230217	1555	25.92	20230103	2.40	N	011420	500	137 억		321796	N	N	3	N	00	N
59	20231121	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1962	60	2	3.15	1809932669	918864	724.23	1908	2020	1888	2470	1332	1902	1969.75	1.17	0	41097	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	541	11.75	1.62	12	3.34	167.00	1210.00	4230	20230217	-53.62	1555	20230103	26.17	4230	-53.62	20230217	1555	26.17	20230103	4230	-53.62	20230217	1555	26.17	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
60	20231121	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	68	2	3.58	1763825626	895395	705.73	1908	2020	1888	2470	1332	1902	1969.89	1.17	0	37545	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	543	11.80	1.63	12	3.25	167.00	1210.00	4230	20230217	-53.43	1555	20230103	26.69	4230	-53.43	20230217	1555	26.69	20230103	4230	-53.43	20230217	1555	26.69	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
61	20231121	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1963	61	2	3.21	1607497158	815923	643.09	1908	2020	1888	2470	1332	1902	1970.16	1.17	0	20721	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	541	11.75	1.62	12	2.96	167.00	1210.00	4230	20230217	-53.59	1555	20230103	26.24	4230	-53.59	20230217	1555	26.24	20230103	4230	-53.59	20230217	1555	26.24	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
62	20231121	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1962	60	2	3.15	882130210	448513	353.51	1908	2020	1888	2470	1332	1902	1966.79	1.17	0	-10039	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	541	11.75	1.62	12	1.63	167.00	1210.00	4230	20230217	-53.62	1555	20230103	26.17	4230	-53.62	20230217	1555	26.17	20230103	4230	-53.62	20230217	1555	26.17	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
63	20231121	110250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1920	18	2	0.95	132093868	69013	54.39	1908	1930	1888	2470	1332	1902	1914.04	1.17	0	23399	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	529	11.50	1.59	12	0.25	167.00	1210.00	4230	20230217	-54.61	1555	20230103	23.47	4230	-54.61	20230217	1555	23.47	20230103	4230	-54.61	20230217	1555	23.47	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
64	20231121	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1916	14	2	0.74	75315388	39473	31.11	1908	1924	1888	2470	1332	1902	1908.02	1.17	0	11603	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	528	11.47	1.58	12	0.14	167.00	1210.00	4230	20230217	-54.70	1555	20230103	23.22	4230	-54.70	20230217	1555	23.22	20230103	4230	-54.70	20230217	1555	23.22	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
65	20231121	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1918	16	2	0.84	13121219	6874	5.42	1908	1918	1907	2470	1332	1902	1908.82	1.17	0	2464	1951	1926	1894	1869	1837	1939	1882	138	568	500	1170	1	1	27549644	528	11.49	1.59	12	0.02	167.00	1210.00	4230	20230217	-54.66	1555	20230103	23.34	4230	-54.66	20230217	1555	23.34	20230103	4230	-54.66	20230217	1555	23.34	20230103	2.40	N	011420	500	137 억		321796	N	N	10	N	00	N
66	20231120	160248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1902	37	2	1.98	239711207	126862	59.28	1870	1919	1862	2420	1306	1865	1889.53	1.00	0	45971	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	524	11.39	1.57	12	0.46	167.00	1210.00	4230	20230217	-55.04	1555	20230103	22.32	4230	-55.04	20230217	1555	22.32	20230103	4230	-55.04	20230217	1555	22.32	20230103	2.38	N	011420	500	137 억		275797	N	N	10	N	00	N
67	20231120	150250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1899	34	2	1.82	227163287	120266	56.20	1870	1919	1862	2420	1306	1865	1888.84	1.00	0	44331	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	523	11.37	1.57	12	0.44	167.00	1210.00	4230	20230217	-55.11	1555	20230103	22.12	4230	-55.11	20230217	1555	22.12	20230103	4230	-55.11	20230217	1555	22.12	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
68	20231120	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1905	40	2	2.14	208357757	110384	51.58	1870	1919	1862	2420	1306	1865	1887.57	1.00	0	44126	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	525	11.41	1.57	12	0.40	167.00	1210.00	4230	20230217	-54.96	1555	20230103	22.51	4230	-54.96	20230217	1555	22.51	20230103	4230	-54.96	20230217	1555	22.51	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
69	20231120	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1908	43	2	2.31	190672159	101111	47.25	1870	1919	1862	2420	1306	1865	1885.77	1.00	0	45123	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	526	11.43	1.58	12	0.37	167.00	1210.00	4230	20230217	-54.89	1555	20230103	22.70	4230	-54.89	20230217	1555	22.70	20230103	4230	-54.89	20230217	1555	22.70	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
70	20231120	120248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1915	50	2	2.68	178442306	94705	44.26	1870	1915	1862	2420	1306	1865	1884.19	1.00	0	43873	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	528	11.47	1.58	12	0.34	167.00	1210.00	4230	20230217	-54.73	1555	20230103	23.15	4230	-54.73	20230217	1555	23.15	20230103	4230	-54.73	20230217	1555	23.15	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
71	20231120	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1899	34	2	1.82	131023163	69735	32.59	1870	1899	1862	2420	1306	1865	1878.87	1.00	0	31104	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	523	11.37	1.57	12	0.25	167.00	1210.00	4230	20230217	-55.11	1555	20230103	22.12	4230	-55.11	20230217	1555	22.12	20230103	4230	-55.11	20230217	1555	22.12	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
72	20231120	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1884	19	2	1.02	100928636	53814	25.15	1870	1890	1862	2420	1306	1865	1875.51	1.00	0	28154	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	519	11.28	1.56	12	0.20	167.00	1210.00	4230	20230217	-55.46	1555	20230103	21.16	4230	-55.46	20230217	1555	21.16	20230103	4230	-55.46	20230217	1555	21.16	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
73	20231120	090248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1866	1	2	0.05	9298900	4969	2.32	1870	1880	1865	2420	1306	1865	1871.39	1.00	0	-2982	1974	1919	1880	1825	1786	1900	1806	138	555	500	1150	1	1	27549644	514	11.17	1.54	12	0.02	167.00	1210.00	4230	20230217	-55.89	1555	20230103	20.00	4230	-55.89	20230217	1555	20.00	20230103	4230	-55.89	20230217	1555	20.00	20230103	2.38	N	011420	500	137 억		275797	N	N	0	N	00	N
74	20231117	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1865	-70	5	-3.62	395723787	211397	103.94	1935	1935	1841	2515	1355	1935	1871.95	1.00	0	4983	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	514	11.17	1.54	12	0.77	167.00	1210.00	4230	20230217	-55.91	1555	20230103	19.94	4230	-55.91	20230217	1555	19.94	20230103	4230	-55.91	20230217	1555	19.94	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
75	20231117	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1856	-79	5	-4.08	376055866	200826	98.74	1935	1935	1841	2515	1355	1935	1872.55	1.00	0	5095	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	511	11.11	1.53	12	0.73	167.00	1210.00	4230	20230217	-56.12	1555	20230103	19.36	4230	-56.12	20230217	1555	19.36	20230103	4230	-56.12	20230217	1555	19.36	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
76	20231117	140255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1858	-77	5	-3.98	345155748	184159	90.55	1935	1935	1841	2515	1355	1935	1874.23	1.00	0	7144	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	512	11.13	1.54	12	0.67	167.00	1210.00	4230	20230217	-56.08	1555	20230103	19.49	4230	-56.08	20230217	1555	19.49	20230103	4230	-56.08	20230217	1555	19.49	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
77	20231117	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1873	-62	5	-3.20	314705307	167713	82.46	1935	1935	1841	2515	1355	1935	1876.45	1.00	0	6701	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	516	11.22	1.55	12	0.61	167.00	1210.00	4230	20230217	-55.72	1555	20230103	20.45	4230	-55.72	20230217	1555	20.45	20230103	4230	-55.72	20230217	1555	20.45	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
78	20231117	120254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1867	-68	5	-3.51	252540367	134211	65.99	1935	1935	1867	2515	1355	1935	1881.67	1.00	0	9979	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	514	11.18	1.54	12	0.49	167.00	1210.00	4230	20230217	-55.86	1555	20230103	20.06	4230	-55.86	20230217	1555	20.06	20230103	4230	-55.86	20230217	1555	20.06	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
79	20231117	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1871	-64	5	-3.31	211369234	112201	55.17	1935	1935	1870	2515	1355	1935	1883.84	1.00	0	11695	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	515	11.20	1.55	12	0.41	167.00	1210.00	4230	20230217	-55.77	1555	20230103	20.32	4230	-55.77	20230217	1555	20.32	20230103	4230	-55.77	20230217	1555	20.32	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
80	20231117	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1891	-44	5	-2.27	135637447	71817	35.31	1935	1935	1870	2515	1355	1935	1888.65	1.00	0	11101	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	521	11.32	1.56	12	0.26	167.00	1210.00	4230	20230217	-55.30	1555	20230103	21.61	4230	-55.30	20230217	1555	21.61	20230103	4230	-55.30	20230217	1555	21.61	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
81	20231117	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1916	-19	5	-0.98	8174193	4236	2.08	1935	1935	1916	2515	1355	1935	1929.70	1.00	0	-1340	1966	1950	1931	1915	1896	1958	1923	138	580	500	1190	1	1	27549644	528	11.47	1.58	12	0.02	167.00	1210.00	4230	20230217	-54.70	1555	20230103	23.22	4230	-54.70	20230217	1555	23.22	20230103	4230	-54.70	20230217	1555	23.22	20230103	2.38	N	011420	500	137 억		275322	N	N	0	N	00	N
82	20231116	160254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1934	23	2	1.20	366372795	189526	62.38	1924	1947	1912	2480	1338	1911	1933.10	0.95	0	16253	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	533	11.58	1.60	12	0.69	167.00	1210.00	4230	20230217	-54.28	1555	20230103	24.37	4230	-54.28	20230217	1555	24.37	20230103	4230	-54.28	20230217	1555	24.37	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
83	20231116	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1939	28	2	1.47	316171116	163640	53.86	1924	1947	1912	2480	1338	1911	1932.11	0.95	0	10252	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	534	11.61	1.60	12	0.59	167.00	1210.00	4230	20230217	-54.16	1555	20230103	24.69	4230	-54.16	20230217	1555	24.69	20230103	4230	-54.16	20230217	1555	24.69	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
84	20231116	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1928	17	2	0.89	291226257	150750	49.62	1924	1947	1912	2480	1338	1911	1931.85	0.95	0	7659	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	531	11.54	1.59	12	0.55	167.00	1210.00	4230	20230217	-54.42	1555	20230103	23.99	4230	-54.42	20230217	1555	23.99	20230103	4230	-54.42	20230217	1555	23.99	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
85	20231116	130253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1929	18	2	0.94	271948725	140758	46.33	1924	1947	1912	2480	1338	1911	1932.03	0.95	0	6420	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	531	11.55	1.59	12	0.51	167.00	1210.00	4230	20230217	-54.40	1555	20230103	24.05	4230	-54.40	20230217	1555	24.05	20230103	4230	-54.40	20230217	1555	24.05	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
86	20231116	120254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1930	19	2	0.99	231402460	119738	39.41	1924	1947	1912	2480	1338	1911	1932.57	0.95	0	5430	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	532	11.56	1.60	12	0.43	167.00	1210.00	4230	20230217	-54.37	1555	20230103	24.12	4230	-54.37	20230217	1555	24.12	20230103	4230	-54.37	20230217	1555	24.12	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
87	20231116	110252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1916	5	2	0.26	192782313	99599	32.78	1924	1947	1916	2480	1338	1911	1935.58	0.95	0	5137	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	528	11.47	1.58	12	0.36	167.00	1210.00	4230	20230217	-54.70	1555	20230103	23.22	4230	-54.70	20230217	1555	23.22	20230103	4230	-54.70	20230217	1555	23.22	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
88	20231116	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1937	26	2	1.36	50579116	26151	8.61	1924	1944	1924	2480	1338	1911	1934.12	0.95	0	-1567	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	534	11.60	1.60	12	0.09	167.00	1210.00	4230	20230217	-54.21	1555	20230103	24.57	4230	-54.21	20230217	1555	24.57	20230103	4230	-54.21	20230217	1555	24.57	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
89	20231116	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1911	0	3	0.00	0	0	0.00	0	0	0	2480	1338	1911	0.00	0.95	0	0	1960	1935	1915	1890	1870	1925	1880	138	569	500	1180	1	1	27549644	526	11.44	1.58	12	0.00	167.00	1210.00	4230	20230217	-54.82	1555	20230103	22.89	4230	-54.82	20230217	1555	22.89	20230103	4230	-54.82	20230217	1555	22.89	20230103	2.51	N	011420	500	137 억		262511	N	N	0	N	00	N
90	20231115	160239	57	100.00	KOSPI		서비스업	N	N	N	N		N	1911	-15	5	-0.78	577322539	301555	65.74	1927	1940	1895	2500	1349	1926	1914.41	0.83	0	27254	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	526	11.44	1.58	12	1.09	167.00	1210.00	4230	20230217	-54.82	1555	20230103	22.89	4230	-54.82	20230217	1555	22.89	20230103	4230	-54.82	20230217	1555	22.89	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
91	20231115	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1899	-27	5	-1.40	504680739	263418	57.43	1927	1940	1895	2500	1349	1926	1915.81	0.83	0	20613	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	523	11.37	1.57	12	0.96	167.00	1210.00	4230	20230217	-55.11	1555	20230103	22.12	4230	-55.11	20230217	1555	22.12	20230103	4230	-55.11	20230217	1555	22.12	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
92	20231115	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1909	-17	5	-0.88	475728949	248189	54.11	1927	1940	1895	2500	1349	1926	1916.72	0.83	0	19044	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	526	11.43	1.58	12	0.90	167.00	1210.00	4230	20230217	-54.87	1555	20230103	22.77	4230	-54.87	20230217	1555	22.77	20230103	4230	-54.87	20230217	1555	22.77	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
93	20231115	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	1904	-22	5	-1.14	429849182	224136	48.86	1927	1940	1895	2500	1349	1926	1917.72	0.83	0	16372	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	525	11.40	1.57	12	0.81	167.00	1210.00	4230	20230217	-54.99	1555	20230103	22.44	4230	-54.99	20230217	1555	22.44	20230103	4230	-54.99	20230217	1555	22.44	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
94	20231115	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	1900	-26	5	-1.35	371091350	193211	42.12	1927	1940	1900	2500	1349	1926	1920.59	0.83	0	9371	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	523	11.38	1.57	12	0.70	167.00	1210.00	4230	20230217	-55.08	1555	20230103	22.19	4230	-55.08	20230217	1555	22.19	20230103	4230	-55.08	20230217	1555	22.19	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
95	20231115	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1915	-11	5	-0.57	277571981	144245	31.45	1927	1940	1906	2500	1349	1926	1924.28	0.83	0	6036	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	528	11.47	1.58	12	0.52	167.00	1210.00	4230	20230217	-54.73	1555	20230103	23.15	4230	-54.73	20230217	1555	23.15	20230103	4230	-54.73	20230217	1555	23.15	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
96	20231115	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1932	6	2	0.31	197497605	102511	22.35	1927	1940	1920	2500	1349	1926	1926.61	0.83	0	9968	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	532	11.57	1.60	12	0.37	167.00	1210.00	4230	20230217	-54.33	1555	20230103	24.24	4230	-54.33	20230217	1555	24.24	20230103	4230	-54.33	20230217	1555	24.24	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
97	20231115	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1929	3	2	0.16	47267295	24544	5.35	1927	1930	1920	2500	1349	1926	1925.80	0.83	0	-929	2020	1973	1946	1899	1872	1996	1922	138	574	500	1190	1	1	27549644	531	11.55	1.59	12	0.09	167.00	1210.00	4230	20230217	-54.40	1555	20230103	24.05	4230	-54.40	20230217	1555	24.05	20230103	4230	-54.40	20230217	1555	24.05	20230103	2.59	N	011420	500	137 억		228809	N	N	12	N	00	N
98	20231114	160253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1926	7	2	0.36	896726593	458085	85.28	1919	1993	1919	2490	1344	1919	1957.56	0.66	0	35075	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	531	11.53	1.59	12	1.66	167.00	1210.00	4230	20230217	-54.47	1555	20230103	23.86	4230	-54.47	20230217	1555	23.86	20230103	4230	-54.47	20230217	1555	23.86	20230103	2.57	N	011420	500	137 억		180491	N	N	12	N	00	N
99	20231114	150252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1930	11	2	0.57	848716160	433174	80.64	1919	1993	1919	2490	1344	1919	1959.30	0.66	0	31804	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	532	11.56	1.60	12	1.57	167.00	1210.00	4230	20230217	-54.37	1555	20230103	24.12	4230	-54.37	20230217	1555	24.12	20230103	4230	-54.37	20230217	1555	24.12	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
100	20231114	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1946	27	2	1.41	763375914	389103	72.43	1919	1993	1919	2490	1344	1919	1961.89	0.66	0	32093	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	536	11.65	1.61	12	1.41	167.00	1210.00	4230	20230217	-54.00	1555	20230103	25.14	4230	-54.00	20230217	1555	25.14	20230103	4230	-54.00	20230217	1555	25.14	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
101	20231114	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	1950	31	2	1.62	721395784	367550	68.42	1919	1993	1919	2490	1344	1919	1962.71	0.66	0	33915	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	537	11.68	1.61	12	1.33	167.00	1210.00	4230	20230217	-53.90	1555	20230103	25.40	4230	-53.90	20230217	1555	25.40	20230103	4230	-53.90	20230217	1555	25.40	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
102	20231114	120252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1956	37	2	1.93	666705905	339518	63.20	1919	1993	1919	2490	1344	1919	1963.68	0.66	0	34387	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	539	11.71	1.62	12	1.23	167.00	1210.00	4230	20230217	-53.76	1555	20230103	25.79	4230	-53.76	20230217	1555	25.79	20230103	4230	-53.76	20230217	1555	25.79	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
103	20231114	110255	57	100.00	KOSPI		서비스업	N	N	N	N		N	1950	31	2	1.62	547795266	278990	51.94	1919	1993	1919	2490	1344	1919	1963.49	0.66	0	24016	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	537	11.68	1.61	12	1.01	167.00	1210.00	4230	20230217	-53.90	1555	20230103	25.40	4230	-53.90	20230217	1555	25.40	20230103	4230	-53.90	20230217	1555	25.40	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
104	20231114	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	1948	29	2	1.51	470788005	239363	44.56	1919	1993	1919	2490	1344	1919	1966.84	0.66	0	23916	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	537	11.66	1.61	12	0.87	167.00	1210.00	4230	20230217	-53.95	1555	20230103	25.27	4230	-53.95	20230217	1555	25.27	20230103	4230	-53.95	20230217	1555	25.27	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
105	20231114	090251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1970	51	2	2.66	85208261	43959	8.18	1919	1977	1919	2490	1344	1919	1938.36	0.66	0	7146	1995	1957	1929	1891	1863	1943	1877	138	571	500	1180	1	1	27549644	543	11.80	1.63	12	0.16	167.00	1210.00	4230	20230217	-53.43	1555	20230103	26.69	4230	-53.43	20230217	1555	26.69	20230103	4230	-53.43	20230217	1555	26.69	20230103	2.57	N	011420	500	137 억		180491	N	N	46	N	00	N
106	20231113	160250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1919	-4	5	-0.21	1030824610	533131	67.10	1924	1967	1901	2495	1347	1923	1933.56	0.73	0	-17410	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	529	11.49	1.59	12	1.94	167.00	1210.00	4230	20230217	-54.63	1555	20230103	23.41	4230	-54.63	20230217	1555	23.41	20230103	4230	-54.63	20230217	1555	23.41	20230103	2.56	N	011420	500	137 억		201103	N	N	46	N	00	N
107	20231113	150250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1924	1	2	0.05	892714000	461342	58.07	1924	1967	1901	2495	1347	1923	1935.04	0.73	0	-16767	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	530	11.52	1.59	12	1.67	167.00	1210.00	4230	20230217	-54.52	1555	20230103	23.73	4230	-54.52	20230217	1555	23.73	20230103	4230	-54.52	20230217	1555	23.73	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
108	20231113	140248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1938	15	2	0.78	777507848	401568	50.54	1924	1967	1901	2495	1347	1923	1936.18	0.73	0	-16823	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	534	11.60	1.60	12	1.46	167.00	1210.00	4230	20230217	-54.18	1555	20230103	24.63	4230	-54.18	20230217	1555	24.63	20230103	4230	-54.18	20230217	1555	24.63	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
109	20231113	130248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1905	-18	5	-0.94	698593512	360371	45.36	1924	1967	1901	2495	1347	1923	1938.54	0.73	0	-14293	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	525	11.41	1.57	12	1.31	167.00	1210.00	4230	20230217	-54.96	1555	20230103	22.51	4230	-54.96	20230217	1555	22.51	20230103	4230	-54.96	20230217	1555	22.51	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
110	20231113	120248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1929	6	2	0.31	639595475	329481	41.47	1924	1967	1911	2495	1347	1923	1941.22	0.73	0	-13428	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	531	11.55	1.59	12	1.20	167.00	1210.00	4230	20230217	-54.40	1555	20230103	24.05	4230	-54.40	20230217	1555	24.05	20230103	4230	-54.40	20230217	1555	24.05	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
111	20231113	110247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1938	15	2	0.78	510366817	262502	33.04	1924	1967	1924	2495	1347	1923	1944.24	0.73	0	12593	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	534	11.60	1.60	12	0.95	167.00	1210.00	4230	20230217	-54.18	1555	20230103	24.63	4230	-54.18	20230217	1555	24.63	20230103	4230	-54.18	20230217	1555	24.63	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
112	20231113	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	1938	15	2	0.78	368879007	189707	23.88	1924	1967	1924	2495	1347	1923	1944.47	0.73	0	12053	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	534	11.60	1.60	12	0.69	167.00	1210.00	4230	20230217	-54.18	1555	20230103	24.63	4230	-54.18	20230217	1555	24.63	20230103	4230	-54.18	20230217	1555	24.63	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
113	20231113	090249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1944	21	2	1.09	38730942	19997	2.52	1924	1965	1924	2495	1347	1923	1936.84	0.73	0	4241	1985	1953	1928	1896	1871	1970	1913	138	572	500	1190	1	1	27549644	536	11.64	1.61	12	0.07	167.00	1210.00	4230	20230217	-54.04	1555	20230103	25.02	4230	-54.04	20230217	1555	25.02	20230103	4230	-54.04	20230217	1555	25.02	20230103	2.56	N	011420	500	137 억		201103	N	N	0	N	00	N
114	20231110	160249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1923	18	2	0.94	1497772616	776309	123.52	1918	1960	1903	2475	1334	1905	1929.45	0.81	0	-14950	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	530	11.51	1.59	12	2.82	167.00	1210.00	4230	20230217	-54.54	1555	20230103	23.67	4230	-54.54	20230217	1555	23.67	20230103	4230	-54.54	20230217	1555	23.67	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
115	20231110	150252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1922	17	2	0.89	1413153339	732273	116.52	1918	1960	1903	2475	1334	1905	1929.91	0.81	0	-14152	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	530	11.51	1.59	12	2.66	167.00	1210.00	4230	20230217	-54.56	1555	20230103	23.60	4230	-54.56	20230217	1555	23.60	20230103	4230	-54.56	20230217	1555	23.60	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
116	20231110	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	1924	19	2	1.00	1327759880	687833	109.44	1918	1960	1903	2475	1334	1905	1930.45	0.81	0	-9913	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	530	11.52	1.59	12	2.50	167.00	1210.00	4230	20230217	-54.52	1555	20230103	23.73	4230	-54.52	20230217	1555	23.73	20230103	4230	-54.52	20230217	1555	23.73	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
117	20231110	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	1920	15	2	0.79	1118758255	579766	92.25	1918	1960	1903	2475	1334	1905	1929.79	0.81	0	-17944	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	529	11.50	1.59	12	2.10	167.00	1210.00	4230	20230217	-54.61	1555	20230103	23.47	4230	-54.61	20230217	1555	23.47	20230103	4230	-54.61	20230217	1555	23.47	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
118	20231110	120249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1908	3	2	0.16	1071376525	555030	88.31	1918	1960	1903	2475	1334	1905	1930.43	0.81	0	-15224	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	526	11.43	1.58	12	2.01	167.00	1210.00	4230	20230217	-54.89	1555	20230103	22.70	4230	-54.89	20230217	1555	22.70	20230103	4230	-54.89	20230217	1555	22.70	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
119	20231110	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	1938	33	2	1.73	905030544	469086	74.64	1918	1960	1903	2475	1334	1905	1929.49	0.81	0	-14702	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	534	11.60	1.60	12	1.70	167.00	1210.00	4230	20230217	-54.18	1555	20230103	24.63	4230	-54.18	20230217	1555	24.63	20230103	4230	-54.18	20230217	1555	24.63	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
120	20231110	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	1930	25	2	1.31	757985089	392403	62.44	1918	1960	1913	2475	1334	1905	1931.83	0.81	0	-14101	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	532	11.56	1.60	12	1.42	167.00	1210.00	4230	20230217	-54.37	1555	20230103	24.12	4230	-54.37	20230217	1555	24.12	20230103	4230	-54.37	20230217	1555	24.12	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
121	20231110	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	1931	26	2	1.36	248706935	129562	20.62	1918	1934	1913	2475	1334	1905	1919.90	0.81	0	8097	1981	1942	1871	1832	1761	1962	1852	138	570	500	1180	1	1	27549644	532	11.56	1.60	12	0.47	167.00	1210.00	4230	20230217	-54.35	1555	20230103	24.18	4230	-54.35	20230217	1555	24.18	20230103	4230	-54.35	20230217	1555	24.18	20230103	2.51	N	011420	500	137 억		224377	N	N	9	N	00	N
122	20231109	160244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1905	65	2	3.53	1171524659	622588	285.54	1826	1910	1800	2390	1288	1840	1881.56	0.94	0	-34747	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	525	11.41	1.57	12	2.26	167.00	1210.00	4230	20230217	-54.96	1555	20230103	22.51	4230	-54.96	20230217	1555	22.51	20230103	4230	-54.96	20230217	1555	22.51	20230103	2.18	N	011420	500	137 억		258039	N	N	9	N	00	N
123	20231109	150246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1906	66	2	3.59	1035454012	551093	252.75	1826	1910	1800	2390	1288	1840	1878.91	0.94	0	-30463	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	525	11.41	1.58	12	2.00	167.00	1210.00	4230	20230217	-54.94	1555	20230103	22.57	4230	-54.94	20230217	1555	22.57	20230103	4230	-54.94	20230217	1555	22.57	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
124	20231109	140245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1875	35	2	1.90	859999035	458381	210.23	1826	1910	1800	2390	1288	1840	1876.17	0.94	0	-29585	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	517	11.23	1.55	12	1.66	167.00	1210.00	4230	20230217	-55.67	1555	20230103	20.58	4230	-55.67	20230217	1555	20.58	20230103	4230	-55.67	20230217	1555	20.58	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
125	20231109	130245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1880	40	2	2.17	616806121	329187	150.98	1826	1910	1800	2390	1288	1840	1873.73	0.94	0	-26476	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	518	11.26	1.55	12	1.19	167.00	1210.00	4230	20230217	-55.56	1555	20230103	20.90	4230	-55.56	20230217	1555	20.90	20230103	4230	-55.56	20230217	1555	20.90	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
126	20231109	120246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1846	6	2	0.33	177303297	96955	44.47	1826	1859	1800	2390	1288	1840	1828.72	0.94	0	623	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	509	11.05	1.53	12	0.35	167.00	1210.00	4230	20230217	-56.36	1555	20230103	18.71	4230	-56.36	20230217	1555	18.71	20230103	4230	-56.36	20230217	1555	18.71	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
127	20231109	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1844	4	2	0.22	143026207	78252	35.89	1826	1859	1800	2390	1288	1840	1827.76	0.94	0	551	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	508	11.04	1.52	12	0.28	167.00	1210.00	4230	20230217	-56.41	1555	20230103	18.59	4230	-56.41	20230217	1555	18.59	20230103	4230	-56.41	20230217	1555	18.59	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
128	20231109	100243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1814	-26	5	-1.41	74551040	40938	18.78	1826	1843	1800	2390	1288	1840	1821.07	0.94	0	-1934	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	500	10.86	1.50	12	0.15	167.00	1210.00	4230	20230217	-57.12	1555	20230103	16.66	4230	-57.12	20230217	1555	16.66	20230103	4230	-57.12	20230217	1555	16.66	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
129	20231109	090244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1830	-10	5	-0.54	4712553	2579	1.18	1826	1843	1825	2390	1288	1840	1827.28	0.94	0	356	1898	1869	1847	1818	1796	1883	1832	138	550	500	1140	1	1	27549644	504	10.96	1.51	12	0.01	167.00	1210.00	4230	20230217	-56.74	1555	20230103	17.68	4230	-56.74	20230217	1555	17.68	20230103	4230	-56.74	20230217	1555	17.68	20230103	2.18	N	011420	500	137 억		258039	N	N	2	N	00	N
130	20231108	160244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1840	-4	5	-0.22	397902024	214786	17.33	1825	1876	1825	2395	1291	1844	1852.92	0.81	0	28959	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	507	11.02	1.52	12	0.78	167.00	1210.00	4230	20230217	-56.50	1555	20230103	18.33	4230	-56.50	20230217	1555	18.33	20230103	4230	-56.50	20230217	1555	18.33	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
131	20231108	150245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1841	-3	5	-0.16	363539002	196104	15.82	1825	1876	1825	2395	1291	1844	1853.81	0.81	0	31761	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	507	11.02	1.52	12	0.71	167.00	1210.00	4230	20230217	-56.48	1555	20230103	18.39	4230	-56.48	20230217	1555	18.39	20230103	4230	-56.48	20230217	1555	18.39	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
132	20231108	140243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1844	0	3	0.00	345081243	186083	15.02	1825	1876	1825	2395	1291	1844	1854.45	0.81	0	31537	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	508	11.04	1.52	12	0.68	167.00	1210.00	4230	20230217	-56.41	1555	20230103	18.59	4230	-56.41	20230217	1555	18.59	20230103	4230	-56.41	20230217	1555	18.59	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
133	20231108	130244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1863	19	2	1.03	312201732	168335	13.58	1825	1876	1825	2395	1291	1844	1854.65	0.81	0	26986	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	513	11.16	1.54	12	0.61	167.00	1210.00	4230	20230217	-55.96	1555	20230103	19.81	4230	-55.96	20230217	1555	19.81	20230103	4230	-55.96	20230217	1555	19.81	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
134	20231108	120245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1865	21	2	1.14	291199061	157067	12.67	1825	1876	1825	2395	1291	1844	1853.98	0.81	0	26715	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	514	11.17	1.54	12	0.57	167.00	1210.00	4230	20230217	-55.91	1555	20230103	19.94	4230	-55.91	20230217	1555	19.94	20230103	4230	-55.91	20230217	1555	19.94	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
135	20231108	110244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1866	22	2	1.19	268258881	144768	11.68	1825	1876	1825	2395	1291	1844	1853.03	0.81	0	23598	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	514	11.17	1.54	12	0.53	167.00	1210.00	4230	20230217	-55.89	1555	20230103	20.00	4230	-55.89	20230217	1555	20.00	20230103	4230	-55.89	20230217	1555	20.00	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
136	20231108	100243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1845	1	2	0.05	185979827	100517	8.11	1825	1863	1825	2395	1291	1844	1850.23	0.81	0	14851	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	508	11.05	1.52	12	0.36	167.00	1210.00	4230	20230217	-56.38	1555	20230103	18.65	4230	-56.38	20230217	1555	18.65	20230103	4230	-56.38	20230217	1555	18.65	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
137	20231108	090243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1843	-1	5	-0.05	26248540	14353	1.16	1825	1844	1825	2395	1291	1844	1828.78	0.81	0	395	1997	1920	1870	1793	1743	1959	1832	138	551	500	1140	1	1	27549644	508	11.04	1.52	12	0.05	167.00	1210.00	4230	20230217	-56.43	1555	20230103	18.52	4230	-56.43	20230217	1555	18.52	20230103	4230	-56.43	20230217	1555	18.52	20230103	2.27	N	011420	500	137 억		221784	N	N	2	N	00	N
138	20231107	160244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1844	3	2	0.16	2345074405	1236942	354.84	1841	1947	1820	2390	1289	1841	1895.86	1.02	0	-57203	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	508	11.04	1.52	12	4.49	167.00	1210.00	4230	20230217	-56.41	1555	20230103	18.59	4230	-56.41	20230217	1555	18.59	20230103	4230	-56.41	20230217	1555	18.59	20230103	2.35	N	011420	500	137 억		280416	N	N	2	N	00	N
139	20231107	150244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1846	5	2	0.27	2313844837	1220023	349.98	1841	1947	1820	2390	1289	1841	1896.56	1.02	0	-58826	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	509	11.05	1.53	12	4.43	167.00	1210.00	4230	20230217	-56.36	1555	20230103	18.71	4230	-56.36	20230217	1555	18.71	20230103	4230	-56.36	20230217	1555	18.71	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
140	20231107	140245	57	100.00	KOSPI		서비스업	N	N	N	N		N	1853	12	2	0.65	2268277218	1195376	342.91	1841	1947	1820	2390	1289	1841	1897.54	1.02	0	-60744	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	510	11.10	1.53	12	4.34	167.00	1210.00	4230	20230217	-56.19	1555	20230103	19.16	4230	-56.19	20230217	1555	19.16	20230103	4230	-56.19	20230217	1555	19.16	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
141	20231107	130244	57	100.00	KOSPI		서비스업	N	N	N	N		N	1863	22	2	1.20	2183045612	1149302	329.69	1841	1947	1820	2390	1289	1841	1899.45	1.02	0	-64186	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	513	11.16	1.54	12	4.17	167.00	1210.00	4230	20230217	-55.96	1555	20230103	19.81	4230	-55.96	20230217	1555	19.81	20230103	4230	-55.96	20230217	1555	19.81	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
142	20231107	120243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1870	29	2	1.58	2114857155	1112494	319.14	1841	1947	1820	2390	1289	1841	1901.01	1.02	0	-61196	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	515	11.20	1.55	12	4.04	167.00	1210.00	4230	20230217	-55.79	1555	20230103	20.26	4230	-55.79	20230217	1555	20.26	20230103	4230	-55.79	20230217	1555	20.26	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
143	20231107	110243	57	100.00	KOSPI		서비스업	N	N	N	N		N	1888	47	2	2.55	1941636622	1020157	292.65	1841	1947	1820	2390	1289	1841	1903.27	1.02	0	-59186	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	520	11.31	1.56	12	3.70	167.00	1210.00	4230	20230217	-55.37	1555	20230103	21.41	4230	-55.37	20230217	1555	21.41	20230103	4230	-55.37	20230217	1555	21.41	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
144	20231107	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	1849	8	2	0.43	365296219	197136	56.55	1841	1870	1820	2390	1289	1841	1853.02	1.02	0	-21437	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	509	11.07	1.53	12	0.72	167.00	1210.00	4230	20230217	-56.29	1555	20230103	18.91	4230	-56.29	20230217	1555	18.91	20230103	4230	-56.29	20230217	1555	18.91	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
145	20231107	090240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1822	-19	5	-1.03	27562643	15036	4.31	1841	1841	1820	2390	1289	1841	1833.11	1.02	0	-7804	1903	1872	1846	1815	1789	1887	1830	138	549	500	1140	1	1	27549644	502	10.91	1.51	12	0.05	167.00	1210.00	4230	20230217	-56.93	1555	20230103	17.17	4230	-56.93	20230217	1555	17.17	20230103	4230	-56.93	20230217	1555	17.17	20230103	2.35	N	011420	500	137 억		280416	N	N	3	N	00	N
146	20231106	160238	57	100.00	KOSPI		서비스업	N	N	N	N		N	1841	11	2	0.60	611242859	330845	66.97	1835	1877	1820	2375	1281	1830	1847.56	1.02	0	2538	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	507	11.02	1.52	12	1.20	167.00	1210.00	4230	20230217	-56.48	1555	20230103	18.39	4230	-56.48	20230217	1555	18.39	20230103	4230	-56.48	20230217	1555	18.39	20230103	2.29	N	011420	500	137 억		280043	N	N	3	N	00	N
147	20231106	150240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1839	9	2	0.49	566027815	306249	61.99	1835	1877	1820	2375	1281	1830	1848.28	1.02	0	2724	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	507	11.01	1.52	12	1.11	167.00	1210.00	4230	20230217	-56.52	1555	20230103	18.26	4230	-56.52	20230217	1555	18.26	20230103	4230	-56.52	20230217	1555	18.26	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
148	20231106	140238	57	100.00	KOSPI		서비스업	N	N	N	N		N	1845	15	2	0.82	515983654	279082	56.49	1835	1877	1820	2375	1281	1830	1848.88	1.02	0	5365	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	508	11.05	1.52	12	1.01	167.00	1210.00	4230	20230217	-56.38	1555	20230103	18.65	4230	-56.38	20230217	1555	18.65	20230103	4230	-56.38	20230217	1555	18.65	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
149	20231106	130240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1850	20	2	1.09	486869396	263324	53.30	1835	1877	1820	2375	1281	1830	1848.96	1.02	0	6312	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	510	11.08	1.53	12	0.96	167.00	1210.00	4230	20230217	-56.26	1555	20230103	18.97	4230	-56.26	20230217	1555	18.97	20230103	4230	-56.26	20230217	1555	18.97	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
150	20231106	120240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1853	23	2	1.26	388053418	209791	42.47	1835	1877	1820	2375	1281	1830	1849.74	1.02	0	2285	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	510	11.10	1.53	12	0.76	167.00	1210.00	4230	20230217	-56.19	1555	20230103	19.16	4230	-56.19	20230217	1555	19.16	20230103	4230	-56.19	20230217	1555	19.16	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
151	20231106	110241	57	100.00	KOSPI		서비스업	N	N	N	N		N	1856	26	2	1.42	301553805	162870	32.97	1835	1877	1820	2375	1281	1830	1851.53	1.02	0	-890	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	511	11.11	1.53	12	0.59	167.00	1210.00	4230	20230217	-56.12	1555	20230103	19.36	4230	-56.12	20230217	1555	19.36	20230103	4230	-56.12	20230217	1555	19.36	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
152	20231106	100229	57	100.00	KOSPI		서비스업	N	N	N	N		N	1862	32	2	1.75	223416044	120792	24.45	1835	1877	1820	2375	1281	1830	1849.64	1.02	0	1446	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	513	11.15	1.54	12	0.44	167.00	1210.00	4230	20230217	-55.98	1555	20230103	19.74	4230	-55.98	20230217	1555	19.74	20230103	4230	-55.98	20230217	1555	19.74	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
153	20231106	090240	57	100.00	KOSPI		서비스업	N	N	N	N		N	1820	-10	5	-0.55	42575687	23268	4.71	1835	1840	1820	2375	1281	1830	1829.79	1.02	0	-11771	1882	1855	1840	1813	1798	1848	1806	138	545	500	1130	1	1	27549644	501	10.90	1.50	12	0.08	167.00	1210.00	4230	20230217	-56.97	1555	20230103	17.04	4230	-56.97	20230217	1555	17.04	20230103	4230	-56.97	20230217	1555	17.04	20230103	2.29	N	011420	500	137 억		280043	N	N	0	N	00	N
154	20231103	160236	57	100.00	KOSPI		서비스업	N	N	N	N		N	1830	-37	5	-1.98	878661672	476319	20.83	1860	1867	1825	2425	1307	1867	1844.68	0.95	0	16827	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	504	10.96	1.51	12	1.73	167.00	1210.00	4230	20230217	-56.74	1555	20230103	17.68	4230	-56.74	20230217	1555	17.68	20230103	4230	-56.74	20230217	1555	17.68	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
155	20231103	150237	57	100.00	KOSPI		서비스업	N	N	N	N		N	1858	-9	5	-0.48	777010899	421025	18.41	1860	1867	1825	2425	1307	1867	1845.51	0.95	0	18202	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	512	11.13	1.54	12	1.53	167.00	1210.00	4230	20230217	-56.08	1555	20230103	19.49	4230	-56.08	20230217	1555	19.49	20230103	4230	-56.08	20230217	1555	19.49	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
156	20231103	140238	57	100.00	KOSPI		서비스업	N	N	N	N		N	1855	-12	5	-0.64	675372618	366285	16.01	1860	1867	1825	2425	1307	1867	1843.83	0.95	0	14939	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	511	11.11	1.53	12	1.33	167.00	1210.00	4230	20230217	-56.15	1555	20230103	19.29	4230	-56.15	20230217	1555	19.29	20230103	4230	-56.15	20230217	1555	19.29	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
157	20231103	130236	57	100.00	KOSPI		서비스업	N	N	N	N		N	1843	-24	5	-1.29	600909275	325947	14.25	1860	1867	1825	2425	1307	1867	1843.57	0.95	0	9264	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	508	11.04	1.52	12	1.18	167.00	1210.00	4230	20230217	-56.43	1555	20230103	18.52	4230	-56.43	20230217	1555	18.52	20230103	4230	-56.43	20230217	1555	18.52	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
158	20231103	120236	57	100.00	KOSPI		서비스업	N	N	N	N		N	1847	-20	5	-1.07	559043819	303284	13.26	1860	1867	1825	2425	1307	1867	1843.29	0.95	0	8565	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	509	11.06	1.53	12	1.10	167.00	1210.00	4230	20230217	-56.34	1555	20230103	18.78	4230	-56.34	20230217	1555	18.78	20230103	4230	-56.34	20230217	1555	18.78	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
159	20231103	110239	57	100.00	KOSPI		서비스업	N	N	N	N		N	1837	-30	5	-1.61	487389591	264378	11.56	1860	1867	1825	2425	1307	1867	1843.52	0.95	0	-3308	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	506	11.00	1.52	12	0.96	167.00	1210.00	4230	20230217	-56.57	1555	20230103	18.14	4230	-56.57	20230217	1555	18.14	20230103	4230	-56.57	20230217	1555	18.14	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
160	20231103	100235	57	100.00	KOSPI		서비스업	N	N	N	N		N	1851	-16	5	-0.86	373027137	202610	8.86	1860	1867	1825	2425	1307	1867	1841.09	0.95	0	-4406	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	510	11.08	1.53	12	0.74	167.00	1210.00	4230	20230217	-56.24	1555	20230103	19.04	4230	-56.24	20230217	1555	19.04	20230103	4230	-56.24	20230217	1555	19.04	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
161	20231103	090236	57	100.00	KOSPI		서비스업	N	N	N	N		N	1849	-18	5	-0.96	79051225	42571	1.86	1860	1867	1839	2425	1307	1867	1856.89	0.95	0	-5439	2036	1951	1909	1824	1782	1930	1803	138	558	500	1150	1	1	27549644	509	11.07	1.53	12	0.15	167.00	1210.00	4230	20230217	-56.29	1555	20230103	18.91	4230	-56.29	20230217	1555	18.91	20230103	4230	-56.29	20230217	1555	18.91	20230103	1.80	N	011420	500	137 억		261022	N	N	0	N	00	N
162	20231102	160235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1867	-133	5	-6.65	4357959412	2261451	22.15	1980	1994	1867	2600	1400	2000	1927.11	0.65	0	86433	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	514	11.18	1.54	12	8.21	167.00	1210.00	4230	20230217	-55.86	1555	20230103	20.06	4230	-55.86	20230217	1555	20.06	20230103	4230	-55.86	20230217	1555	20.06	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
163	20231102	150238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1890	-110	5	-5.50	4117876396	2133234	20.89	1980	1994	1872	2600	1400	2000	1930.33	0.65	0	87410	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	521	11.32	1.56	12	7.74	167.00	1210.00	4230	20230217	-55.32	1555	20230103	21.54	4230	-55.32	20230217	1555	21.54	20230103	4230	-55.32	20230217	1555	21.54	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
164	20231102	140235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1904	-96	5	-4.80	3826374821	1978667	19.38	1980	1994	1872	2600	1400	2000	1933.80	0.65	0	83338	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	525	11.40	1.57	12	7.18	167.00	1210.00	4230	20230217	-54.99	1555	20230103	22.44	4230	-54.99	20230217	1555	22.44	20230103	4230	-54.99	20230217	1555	22.44	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
165	20231102	130236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1907	-93	5	-4.65	3547200753	1832446	17.95	1980	1994	1872	2600	1400	2000	1935.76	0.65	0	80051	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	525	11.42	1.58	12	6.65	167.00	1210.00	4230	20230217	-54.92	1555	20230103	22.64	4230	-54.92	20230217	1555	22.64	20230103	4230	-54.92	20230217	1555	22.64	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
166	20231102	120234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1917	-83	5	-4.15	3422282171	1766953	17.31	1980	1994	1872	2600	1400	2000	1936.81	0.65	0	80111	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	528	11.48	1.58	12	6.41	167.00	1210.00	4230	20230217	-54.68	1555	20230103	23.28	4230	-54.68	20230217	1555	23.28	20230103	4230	-54.68	20230217	1555	23.28	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
167	20231102	110233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1939	-61	5	-3.05	3161136251	1630915	15.97	1980	1994	1872	2600	1400	2000	1938.24	0.65	0	79878	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	534	11.61	1.60	12	5.92	167.00	1210.00	4230	20230217	-54.16	1555	20230103	24.69	4230	-54.16	20230217	1555	24.69	20230103	4230	-54.16	20230217	1555	24.69	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
168	20231102	100234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1891	-109	5	-5.45	1750410071	904356	8.86	1980	1994	1872	2600	1400	2000	1935.50	0.65	0	64564	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	521	11.32	1.56	12	3.28	167.00	1210.00	4230	20230217	-55.30	1555	20230103	21.61	4230	-55.30	20230217	1555	21.61	20230103	4230	-55.30	20230217	1555	21.61	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
169	20231102	090236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1975	-25	5	-1.25	303874329	155024	1.52	1980	1982	1937	2600	1400	2000	1960.04	0.65	0	15024	2404	2202	1928	1726	1452	2303	1827	138	600	500	1240	1	1	27549644	544	11.83	1.63	12	0.56	167.00	1210.00	4230	20230217	-53.31	1555	20230103	27.01	4230	-53.31	20230217	1555	27.01	20230103	4230	-53.31	20230217	1555	27.01	20230103	1.80	N	011420	500	137 억		178400	N	N	0	N	00	N
170	20231101	160234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2000	333	2	19.98	19513489874	9977747	16397.82	1654	2130	1654	2165	1167	1667	1955.56	1.00	0	-91045	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	5	1	27549644	551	11.98	1.65	12	36.22	167.00	1210.00	4230	20230217	-52.72	1555	20230103	28.62	4230	-52.72	20230217	1555	28.62	20230103	4230	-52.72	20230217	1555	28.62	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
171	20231101	150235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	2110	443	2	26.57	15032316199	7811792	12838.21	1654	2110	1654	2165	1167	1667	1924.31	1.00	0	-62738	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	5	1	27549644	581	12.63	1.74	12	28.36	167.00	1210.00	4230	20230217	-50.12	1555	20230103	35.69	4230	-50.12	20230217	1555	35.69	20230103	4230	-50.12	20230217	1555	35.69	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
172	20231101	140232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1853	186	2	11.16	5285342961	2826643	4645.42	1654	1970	1654	2165	1167	1667	1869.83	1.00	0	-70296	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	510	11.10	1.53	12	10.26	167.00	1210.00	4230	20230217	-56.19	1555	20230103	19.16	4230	-56.19	20230217	1555	19.16	20230103	4230	-56.19	20230217	1555	19.16	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
173	20231101	130235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1789	122	2	7.32	274098604	158221	260.03	1654	1800	1654	2165	1167	1667	1732.38	1.00	0	21633	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	493	10.71	1.48	12	0.57	167.00	1210.00	4230	20230217	-57.71	1555	20230103	15.05	4230	-57.71	20230217	1555	15.05	20230103	4230	-57.71	20230217	1555	15.05	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
174	20231101	120238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1685	18	2	1.08	65726204	39243	64.49	1654	1688	1654	2165	1167	1667	1674.85	1.00	0	16638	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	464	10.09	1.39	12	0.14	167.00	1210.00	4230	20230217	-60.17	1555	20230103	8.36	4230	-60.17	20230217	1555	8.36	20230103	4230	-60.17	20230217	1555	8.36	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
175	20231101	110238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1668	1	2	0.06	40730497	24302	39.94	1654	1688	1654	2165	1167	1667	1676.01	1.00	0	10446	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	460	9.99	1.38	12	0.09	167.00	1210.00	4230	20230217	-60.57	1555	20230103	7.27	4230	-60.57	20230217	1555	7.27	20230103	4230	-60.57	20230217	1555	7.27	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
176	20231101	100237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1688	21	2	1.26	35138445	20957	34.44	1654	1688	1654	2165	1167	1667	1676.69	1.00	0	10854	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	465	10.11	1.40	12	0.08	167.00	1210.00	4230	20230217	-60.09	1555	20230103	8.55	4230	-60.09	20230217	1555	8.55	20230103	4230	-60.09	20230217	1555	8.55	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N
177	20231101	090237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1666	-1	5	-0.06	1515822	914	1.50	1654	1666	1654	2165	1167	1667	1658.45	1.00	0	-71	1705	1685	1671	1651	1637	1679	1645	138	498	500	1030	1	1	27549644	459	9.98	1.38	12	0.00	167.00	1210.00	4230	20230217	-60.61	1555	20230103	7.14	4230	-60.61	20230217	1555	7.14	20230103	4230	-60.61	20230217	1555	7.14	20230103	1.82	N	011420	500	137 억		276822	N	N	0	N	00	N