Files
KissMeData/023350/price/prices-20231201.csv
2024-11-17 15:27:48 +09:00

67 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202312291603585550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
3202312291503555550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
4202312291403555550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
5202312291303555550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
6202312291203555550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
7202312291103435550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
8202312291003455550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
9202312290903455550.00KOSPI서비스업NNNY50N58108021.4057103896098305203.085740600057107440402057305808.860.91172042539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억99412NN2N00N
10202312281603425550.00KOSPI서비스업NNNY50N58108021.4056967488098070202.595740600057107440402057305808.860.7502539585057905730567056105820570055171050041201011095000063616.740.42120.90347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억82208NN2N00N
11202312281503465550.00KOSPI서비스업NNNY50N58007021.2252398935090195186.335740600057107440402057305809.520.7501793585057905730567056105820570055171050041201011095000063516.710.42120.82347.0013769.00787020230411-26.305320202310309.027870-26.302023041153209.02202310307870-26.302023041153209.02202310302.66N02335050054 억82208NN1N00N
12202312281403425550.00KOSPI서비스업NNNY50N58108021.4043836564075426155.825740600057107440402057305811.860.7501662585057905730567056105820570055171050041201011095000063616.740.42120.69347.0013769.00787020230411-26.185320202310309.217870-26.182023041153209.21202310307870-26.182023041153209.21202310302.66N02335050054 억82208NN1N00N
13202312281303425550.00KOSPI서비스업NNNY50N58007021.2238547969066304136.975740600057107440402057305813.820.7501063585057905730567056105820570055171050041201011095000063516.710.42120.61347.0013769.00787020230411-26.305320202310309.027870-26.302023041153209.02202310307870-26.302023041153209.02202310302.66N02335050054 억82208NN1N00N
14202312281203435550.00KOSPI서비스업NNNY50N57906021.0533378360057380118.545740600057107440402057305817.070.750154585057905730567056105820570055171050041201011095000063416.690.42120.52347.0013769.00787020230411-26.435320202310308.837870-26.432023041153208.83202310307870-26.432023041153208.83202310302.66N02335050054 억82208NN1N00N
15202312281103435550.00KOSPI서비스업NNNY50N587014022.441946731303341869.045740600057107440402057305825.400.750-2182585057905730567056105820570055171050041201011095000064316.920.43120.31347.0013769.00787020230411-25.4153202023103010.347870-25.4120230411532010.34202310307870-25.4120230411532010.34202310302.66N02335050054 억82208NN1N00N
16202312281003405550.00KOSPI서비스업NNNY50N5710-205-0.3541882700732215.135740576057107440402057305720.120.750-662585057905730567056105820570055171050041201011095000062516.460.41120.07347.0013769.00787020230411-27.455320202310307.337870-27.452023041153207.33202310307870-27.452023041153207.33202310302.66N02335050054 억82208NN1N00N
17202312280903415550.00KOSPI서비스업NNNY50N5720-105-0.17861881015023.105740576057207440402057305738.220.750-69585057905730567056105820570055171050041201011095000062616.480.42120.01347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.66N02335050054 억82208NN1N00N
18202312271603405550.00KOSPI서비스업NNNY50N5730030.0027438198048094106.375690579056707440402057305705.070.740799581057705730569056505790571055171050041201011095000062716.510.42120.44347.0013769.00787020230411-27.195320202310307.717870-27.192023041153207.71202310307870-27.192023041153207.71202310302.43N02335050054 억81471NN1N00N
19202312271503445550.00KOSPI서비스업NNNY50N5700-305-0.522479065204344596.095690579056707440402057305706.220.740989581057705730569056505790571055171050041201011095000062416.430.41120.40347.0013769.00787020230411-27.575320202310307.147870-27.572023041153207.14202310307870-27.572023041153207.14202310302.43N02335050054 억81471NN0N00N
20202312271403435550.00KOSPI서비스업NNNY50N5720-105-0.172161655103786383.745690579056807440402057305709.150.740-79581057705730569056505790571055171050041201011095000062616.480.42120.35347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.43N02335050054 억81471NN0N00N
21202312271303405550.00KOSPI서비스업NNNY50N5700-305-0.521957665103428475.835690579056807440402057305710.140.740492581057705730569056505790571055171050041201011095000062416.430.41120.31347.0013769.00787020230411-27.575320202310307.147870-27.572023041153207.14202310307870-27.572023041153207.14202310302.43N02335050054 억81471NN0N00N
22202312271203395550.00KOSPI서비스업NNNY50N5710-205-0.351433509502507255.455690579056807440402057305717.570.740-464581057705730569056505790571055171050041201011095000062516.460.41120.23347.0013769.00787020230411-27.455320202310307.337870-27.452023041153207.33202310307870-27.452023041153207.33202310302.43N02335050054 억81471NN0N00N
23202312271103435550.00KOSPI서비스업NNNY50N5690-405-0.701244483102175648.125690579056807440402057305720.180.740-434581057705730569056505790571055171050041201011095000062316.400.41120.20347.0013769.00787020230411-27.705320202310306.957870-27.702023041153206.95202310307870-27.702023041153206.95202310302.43N02335050054 억81471NN0N00N
24202312271003425550.00KOSPI서비스업NNNY50N5690-405-0.70870865201519033.605690579056907440402057305733.150.740-871581057705730569056505790571055171050041201011095000062316.400.41120.14347.0013769.00787020230411-27.705320202310306.957870-27.702023041153206.95202310307870-27.702023041153206.95202310302.43N02335050054 억81471NN0N00N
25202312270903425550.00KOSPI서비스업NNNY50N5720-105-0.1732661205741.275690572056907440402057305690.100.740-74581057705730569056505790571055171050041201011095000062616.480.42120.01347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.43N02335050054 억81471NN0N00N
26202312261603425550.00KOSPI서비스업NNNY50N57306021.06256304540447637.695690577056907370397056705725.800.6905541641060405820545052306225563555170050040801011095000062716.510.42120.41347.0013769.00787020230411-27.195320202310307.717870-27.192023041153207.71202310307870-27.192023041153207.71202310302.47N02335050054 억75337NN0N00N
27202312261503405550.00KOSPI서비스업NNNY50N57104020.71230276950402036.915690577056907370397056705727.850.6905197641060405820545052306225563555170050040801011095000062516.460.41120.37347.0013769.00787020230411-27.455320202310307.337870-27.452023041153207.33202310307870-27.452023041153207.33202310302.47N02335050054 억75337NN0N00N
28202312261403425550.00KOSPI서비스업NNNY50N57205020.88197647640344935.935690577056907370397056705730.080.6903775641060405820545052306225563555170050040801011095000062616.480.42120.32347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.47N02335050054 억75337NN0N00N
29202312261303425550.00KOSPI서비스업NNNY50N57407021.23179977290314075.405690577056907370397056705730.480.6902783641060405820545052306225563555170050040801011095000062916.540.42120.29347.0013769.00787020230411-27.065320202310307.897870-27.062023041153207.89202310307870-27.062023041153207.89202310302.47N02335050054 억75337NN0N00N
30202312261203425550.00KOSPI서비스업NNNY50N57205020.88168589610294245.055690577056907370397056705729.660.6902732641060405820545052306225563555170050040801011095000062616.480.42120.27347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.47N02335050054 억75337NN0N00N
31202312261103445550.00KOSPI서비스업NNNY50N57306021.06148117450258464.445690577056907370397056705730.770.6902392641060405820545052306225563555170050040801011095000062716.510.42120.24347.0013769.00787020230411-27.195320202310307.717870-27.192023041153207.71202310307870-27.192023041153207.71202310302.47N02335050054 억75337NN0N00N
32202312261003425550.00KOSPI서비스업NNNY50N57407021.2383107460145342.505690576056907370397056705718.140.690544641060405820545052306225563555170050040801011095000062916.540.42120.13347.0013769.00787020230411-27.065320202310307.897870-27.062023041153207.89202310307870-27.062023041153207.89202310302.47N02335050054 억75337NN0N00N
33202312260903425550.00KOSPI서비스업NNNY50N57205020.881313958023070.405690575056907370397056705695.530.690-13641060405820545052306225563555170050040801011095000062616.480.42120.02347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.47N02335050054 억75337NN0N00N
34202312221603385550.00KOSPI서비스업NNNY50N56704020.7133788918005759181744.415630619056007310395056305867.070.990-27570571056705620558055305690560055168050040501011095000062116.340.41125.26347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.51N02335050054 억108438NN0N00N
35202312221503385550.00KOSPI서비스업NNNY50N56704020.7133332471605678801720.075630619056007310395056305869.630.990-27252571056705620558055305690560055168050040501011095000062116.340.41125.19347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.51N02335050054 억108438NN0N00N
36202312221403365550.00KOSPI서비스업NNNY50N57209021.6032739925005574711688.545630619056007310395056305872.940.990-27523571056705620558055305690560055168050040501011095000062616.480.42125.09347.0013769.00787020230411-27.325320202310307.527870-27.322023041153207.52202310307870-27.322023041153207.52202310302.51N02335050054 억108438NN0N00N
37202312221303355550.00KOSPI서비스업NNNY50N576013022.3131508199005358371623.015630619056007310395056305880.180.990-27458571056705620558055305690560055168050040501011095000063116.600.42124.89347.0013769.00787020230411-26.815320202310308.277870-26.812023041153208.27202310307870-26.812023041153208.27202310302.51N02335050054 억108438NN0N00N
38202312221203355550.00KOSPI서비스업NNNY50N573010021.7830110672305115251549.375630619056007310395056305886.450.990-26155571056705620558055305690560055168050040501011095000062716.510.42124.67347.0013769.00787020230411-27.195320202310307.717870-27.192023041153207.71202310307870-27.192023041153207.71202310302.51N02335050054 억108438NN0N00N
39202312221103375550.00KOSPI서비스업NNNY50N57007021.2428565660504844551467.385630619056007310395056305896.450.990-27326571056705620558055305690560055168050040501011095000062416.430.41124.42347.0013769.00787020230411-27.575320202310307.147870-27.572023041153207.14202310307870-27.572023041153207.14202310302.51N02335050054 억108438NN0N00N
40202312221003355550.00KOSPI서비스업NNNY50N5630030.00849918301505445.605630569056007310395056305645.800.990912571056705620558055305690560055168050040501011095000061616.220.41120.14347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.51N02335050054 억108438NN0N00N
41202312220903355550.00KOSPI서비스업NNNY50N5630030.001669292029658.985630563056007310395056305629.990.990-319571056705620558055305690560055168050040501011095000061616.220.41120.03347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.51N02335050054 억108438NN0N00N
42202312211603355550.00KOSPI서비스업NNNY50N5630-405-0.71181643110324157.125620566055707370397056705603.311.020-2666629059805790548052906135563555170050040801011095000061616.220.41120.30347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.53N02335050054 억111552NN0N00N
43202312211503365550.00KOSPI서비스업NNNY50N5610-605-1.06161224000287846.325620566055707370397056705600.741.020-1582629059805790548052906135563555170050040801011095000061416.170.41120.26347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.53N02335050054 억111552NN0N00N
44202312211403335550.00KOSPI서비스업NNNY50N5610-605-1.06137377640245295.395620566055707370397056705600.111.020-155629059805790548052906135563555170050040801011095000061416.170.41120.22347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.53N02335050054 억111552NN0N00N
45202312211303355550.00KOSPI서비스업NNNY50N5600-705-1.23131933810235585.185620566055707370397056705599.851.02068629059805790548052906135563555170050040801011095000061316.140.41120.22347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.53N02335050054 억111552NN0N00N
46202312211203355550.00KOSPI서비스업NNNY50N5630-405-0.71122176590218154.795620566055707370397056705600.011.020157629059805790548052906135563555170050040801011095000061616.220.41120.20347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.53N02335050054 억111552NN0N00N
47202312211103365550.00KOSPI서비스업NNNY50N5600-705-1.23114911600205164.515620566055707370397056705600.471.020240629059805790548052906135563555170050040801011095000061316.140.41120.19347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.53N02335050054 억111552NN0N00N
48202312211003335550.00KOSPI서비스업NNNY50N5610-605-1.0660869880108502.385620566055807370397056705609.131.020184629059805790548052906135563555170050040801011095000061416.170.41120.10347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.53N02335050054 억111552NN0N00N
49202312210903355550.00KOSPI서비스업NNNY50N5610-605-1.061704800030340.675620566056107370397056705615.811.020-23629059805790548052906135563555170050040801011095000061416.170.41120.03347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.53N02335050054 억111552NN0N00N
502023122016033557100.00KOSPI서비스업NNNNN56707021.2526570328704536523310.125600610056007280392056005856.991.100-8357566656325606557255465650559055168050040301011095000062116.340.41124.14347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.55N02335050054 억119987NN0N00N
512023122015035257100.00KOSPI서비스업NNNNN56606021.0726106484004454253250.095600610056007280392056005861.031.100-11658566656325606557255465650559055168050040301011095000062016.310.41124.07347.0013769.00787020230411-28.085320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.55N02335050054 억119987NN0N00N
522023122014035657100.00KOSPI서비스업NNNNN56909021.6125550907004355753178.225600610056007280392056005866.021.100-9864566656325606557255465650559055168050040301011095000062316.400.41123.98347.0013769.00787020230411-27.705320202310306.957870-27.702023041153206.95202310307870-27.702023041153206.95202310302.55N02335050054 억119987NN0N00N
532023122013035657100.00KOSPI서비스업NNNNN56505020.8924767666504217893077.635600610056007280392056005872.051.100-9888566656325606557255465650559055168050040301011095000061916.280.41123.85347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.55N02335050054 억119987NN0N00N
542023122012033357100.00KOSPI서비스업NNNNN56505020.8924410140504154603031.455600610056007280392056005875.451.100-9952566656325606557255465650559055168050040301011095000061916.280.41123.79347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.55N02335050054 억119987NN0N00N
552023122011033657100.00KOSPI서비스업NNNNN56707021.2523746887304037152945.755600610056007280392056005882.091.100-10166566656325606557255465650559055168050040301011095000062116.340.41123.69347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.55N02335050054 억119987NN0N00N
562023122010033457100.00KOSPI서비스업NNNNN56606021.0733724540599243.725600566056007280392056005628.261.100154566656325606557255465650559055168050040301011095000062016.310.41120.05347.0013769.00787020230411-28.085320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.55N02335050054 억119987NN0N00N
572023122009033457100.00KOSPI서비스업NNNNN56303020.5437357906674.875600563056007280392056005600.881.100-70566656325606557255465650559055168050040301011095000061616.220.41120.01347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.55N02335050054 억119987NN0N00N
582023121916033557100.00KOSPI서비스업NNNNN5600-405-0.71756778601349668.095590564055807330395056405607.431.110-1101573356865633558655335660556055169050040601011095000061316.140.41120.12347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.59N02335050054 억121109NN0N00N
592023121915033657100.00KOSPI서비스업NNNNN5630-105-0.18718348301281164.635590564055807330395056405607.281.110-1103573356865633558655335660556055169050040601011095000061616.220.41120.12347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억121109NN0N00N
602023121914033557100.00KOSPI서비스업NNNNN5630-105-0.18693365101236562.385590564055807330395056405607.481.110-1103573356865633558655335660556055169050040601011095000061616.220.41120.11347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억121109NN0N00N
612023121913033557100.00KOSPI서비스업NNNNN5640030.00687708801226461.875590564055807330395056405607.541.110-1103573356865633558655335660556055169050040601011095000061816.250.41120.11347.0013769.00787020230411-28.345320202310306.027870-28.342023041153206.02202310307870-28.342023041153206.02202310302.59N02335050054 억121109NN0N00N
622023121912033657100.00KOSPI서비스업NNNNN5600-405-0.71615836701098155.405590564055807330395056405608.201.110-1103573356865633558655335660556055169050040601011095000061316.140.41120.10347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.59N02335050054 억121109NN0N00N
632023121911033657100.00KOSPI서비스업NNNNN5620-205-0.3548170350859743.375590564055807330395056405603.161.110-1103573356865633558655335660556055169050040601011095000061516.200.41120.08347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.59N02335050054 억121109NN0N00N
642023121910033457100.00KOSPI서비스업NNNNN5630-105-0.1843771590781139.415590564055807330395056405603.841.110-1117573356865633558655335660556055169050040601011095000061616.220.41120.07347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억121109NN0N00N
652023121909033457100.00KOSPI서비스업NNNNN5630-105-0.1814884470266013.425590563055907330395056405595.671.110-139573356865633558655335660556055169050040601011095000061616.220.41120.02347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억121109NN0N00N
662023121816033557100.00KOSPI서비스업NNNNN56404020.711105105501960588.995660568055807280392056005636.861.0902293566056305590556055205635556555168050040301011095000061816.250.41120.18347.0013769.00787020230411-28.345320202310306.027870-28.342023041153206.02202310307870-28.342023041153206.02202310302.55N02335050054 억118823NN0N00N
672023121815033457100.00KOSPI서비스업NNNNN56101020.181091957101937187.935660568055807280392056005637.071.0902230566056305590556055205635556555168050040301011095000061416.170.41120.18347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.55N02335050054 억118823NN0N00N
682023121814033357100.00KOSPI서비스업NNNNN56202020.36842013801492967.765660568055807280392056005640.121.090-21566056305590556055205635556555168050040301011095000061516.200.41120.14347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.55N02335050054 억118823NN0N00N
692023121813033357100.00KOSPI서비스업NNNNN56303020.54655097001159952.655660568055807280392056005647.871.090-177566056305590556055205635556555168050040301011095000061616.220.41120.11347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.55N02335050054 억118823NN0N00N
702023121812033057100.00KOSPI서비스업NNNNN56202020.36652060701154552.405660568055807280392056005647.991.090-177566056305590556055205635556555168050040301011095000061516.200.41120.11347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.55N02335050054 억118823NN0N00N
712023121811033257100.00KOSPI서비스업NNNNN56202020.36645875001143551.905660568055807280392056005648.231.090-177566056305590556055205635556555168050040301011095000061516.200.41120.10347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.55N02335050054 억118823NN0N00N
722023121810033257100.00KOSPI서비스업NNNNN56707021.25586318201037747.105660568055807280392056005650.171.090-887566056305590556055205635556555168050040301011095000062116.340.41120.09347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.55N02335050054 억118823NN0N00N
732023121809032957100.00KOSPI서비스업NNNNN56101020.1811204101980.905660566056107280392056005658.641.090-38566056305590556055205635556555168050040301011095000061416.170.41120.00347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.55N02335050054 억118823NN0N00N
742023121516033057100.00KOSPI서비스업NNNNN5600030.0012305560022031114.075600562055507280392056005585.561.090-274569356465593554654935620552055168050040301011095000061316.140.41120.20347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.55N02335050054 억119118NN0N00N
752023121515033357100.00KOSPI서비스업NNNNN5600030.0012134763021726112.495600562055507280392056005585.361.090-273569356465593554654935620552055168050040301011095000061316.140.41120.20347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.55N02335050054 억119118NN0N00N
762023121514033257100.00KOSPI서비스업NNNNN5580-205-0.3611070399019815102.595600562055507280392056005586.881.090-278569356465593554654935620552055168050040301011095000061116.080.41120.18347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.55N02335050054 억119118NN0N00N
772023121513033157100.00KOSPI서비스업NNNNN5580-205-0.361023412901831494.825600562055507280392056005588.151.090-286569356465593554654935620552055168050040301011095000061116.080.41120.17347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.55N02335050054 억119118NN0N00N
782023121512033057100.00KOSPI서비스업NNNNN5590-105-0.18903436201616483.695600562055507280392056005589.191.090-277569356465593554654935620552055168050040301011095000061216.110.41120.15347.0013769.00787020230411-28.975320202310305.087870-28.972023041153205.08202310307870-28.972023041153205.08202310302.55N02335050054 억119118NN0N00N
792023121511033157100.00KOSPI서비스업NNNNN5580-205-0.36777353801391372.045600562055507280392056005587.251.090-537569356465593554654935620552055168050040301011095000061116.080.41120.13347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.55N02335050054 억119118NN0N00N
802023121510033257100.00KOSPI서비스업NNNNN5600030.0033580240599431.035600562055907280392056005602.311.090-914569356465593554654935620552055168050040301011095000061316.140.41120.05347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.55N02335050054 억119118NN0N00N
812023121509033057100.00KOSPI서비스업NNNNN5600030.00677040012096.265600560056007280392056005600.001.090-846569356465593554654935620552055168050040301011095000061316.140.41120.01347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.55N02335050054 억119118NN0N00N
822023121416033157100.00KOSPI서비스업NNNNN5600030.001055325301893189.985630564055407280392056005574.321.120-3813570056505610556055205630554055168050040301011095000061316.140.41120.17347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.56N02335050054 억122945NN0N00N
832023121415034157100.00KOSPI서비스업NNNNN5590-105-0.18955386601713981.475630564055407280392056005574.341.120-3466570056505610556055205630554055168050040301011095000061216.110.41120.16347.0013769.00787020230411-28.975320202310305.087870-28.972023041153205.08202310307870-28.972023041153205.08202310302.56N02335050054 억122945NN0N00N
842023121414034057100.00KOSPI서비스업NNNNN56202020.36915848701643078.105630564055407280392056005574.251.120-3337570056505610556055205630554055168050040301011095000061516.200.41120.15347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.56N02335050054 억122945NN0N00N
852023121413033657100.00KOSPI서비스업NNNNN5570-305-0.54697344401250259.435630564055407280392056005577.861.120-2676570056505610556055205630554055168050040301011095000061016.050.40120.11347.0013769.00787020230411-29.225320202310304.707870-29.222023041153204.70202310307870-29.222023041153204.70202310302.56N02335050054 억122945NN0N00N
862023121412034357100.00KOSPI서비스업NNNNN5560-405-0.7146811460837739.825630564055507280392056005588.091.120-2117570056505610556055205630554055168050040301011095000060916.020.40120.08347.0013769.00787020230411-29.355320202310304.517870-29.352023041153204.51202310307870-29.352023041153204.51202310302.56N02335050054 억122945NN0N00N
872023121411033357100.00KOSPI서비스업NNNNN5580-205-0.3642579580761636.205630564055507280392056005590.811.120-1753570056505610556055205630554055168050040301011095000061116.080.41120.07347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.56N02335050054 억122945NN0N00N
882023121410032857100.00KOSPI서비스업NNNNN5590-105-0.1827766470495723.565630564055807280392056005601.471.120-628570056505610556055205630554055168050040301011095000061216.110.41120.05347.0013769.00787020230411-28.975320202310305.087870-28.972023041153205.08202310307870-28.972023041153205.08202310302.56N02335050054 억122945NN0N00N
892023121409031757100.00KOSPI서비스업NNNNN56101020.18540200960.465630564056007280392056005627.081.120-24570056505610556055205630554055168050040301011095000061416.170.41120.00347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.56N02335050054 억122945NN0N00N
902023121316032857100.00KOSPI서비스업NNNNN5600-205-0.3611781153021038150.265650566055707300394056205599.741.140-1548576656925636556255065665553555168050040401011095000061316.140.41120.19347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.59N02335050054 억124921NN0N00N
912023121315033757100.00KOSPI서비스업NNNNN5600-205-0.3611381598020323145.155650566055707300394056205600.151.140-1229576656925636556255065665553555168050040401011095000061316.140.41120.19347.0013769.00787020230411-28.845320202310305.267870-28.842023041153205.26202310307870-28.842023041153205.26202310302.59N02335050054 억124921NN0N00N
922023121314033657100.00KOSPI서비스업NNNNN5570-505-0.89710997601268990.635650566055707300394056205602.981.140-1226576656925636556255065665553555168050040401011095000061016.050.40120.12347.0013769.00787020230411-29.225320202310304.707870-29.222023041153204.70202310307870-29.222023041153204.70202310302.59N02335050054 억124921NN0N00N
932023121313033557100.00KOSPI서비스업NNNNN5580-405-0.71668691601193185.225650566055707300394056205604.381.140-1242576656925636556255065665553555168050040401011095000061116.080.41120.11347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.59N02335050054 억124921NN0N00N
942023121312033557100.00KOSPI서비스업NNNNN5580-405-0.7151859880924666.045650566055707300394056205608.641.140-1182576656925636556255065665553555168050040401011095000061116.080.41120.08347.0013769.00787020230411-29.105320202310304.897870-29.102023041153204.89202310307870-29.102023041153204.89202310302.59N02335050054 억124921NN0N00N
952023121311033557100.00KOSPI서비스업NNNNN5610-105-0.1829111290517636.975650566056007300394056205624.461.140-1199576656925636556255065665553555168050040401011095000061416.170.41120.05347.0013769.00787020230411-28.725320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.59N02335050054 억124921NN0N00N
962023121310033957100.00KOSPI서비스업NNNNN56402020.3616226750288220.585650566056007300394056205631.191.140-944576656925636556255065665553555168050040401011095000061816.250.41120.03347.0013769.00787020230411-28.345320202310306.027870-28.342023041153206.02202310307870-28.342023041153206.02202310302.59N02335050054 억124921NN0N00N
972023121309033057100.00KOSPI서비스업NNNNN56503020.5315248802711.945650565056507300394056205650.001.140-9576656925636556255065665553555168050040401011095000061916.280.41120.00347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억124921NN0N00N
982023121216032057100.00KOSPI서비스업NNNNN5620-305-0.537864717013983113.555710571055807340396056505624.481.150-633576357065663560655635685558555169050040601011095000061516.200.41120.13347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.59N02335050054 억126354NN0N00N
992023121215032657100.00KOSPI서비스업NNNNN5630-205-0.357083237012597102.305710571055807340396056505622.961.150-321576357065663560655635685558555169050040601011095000061616.220.41120.12347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억126354NN0N00N
1002023121214031357100.00KOSPI서비스업NNNNN5620-305-0.53649670901155793.855710571055807340396056505621.451.150-123576357065663560655635685558555169050040601011095000061516.200.41120.11347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.59N02335050054 억126354NN0N00N
1012023121213031157100.00KOSPI서비스업NNNNN5650030.0016550720292523.755710571056307340396056505658.371.150-123576357065663560655635685558555169050040601011095000061916.280.41120.03347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억126354NN0N00N
1022023121212031057100.00KOSPI서비스업NNNNN56702020.3512952860228918.595710571056307340396056505658.741.150-122576357065663560655635685558555169050040601011095000062116.340.41120.02347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.59N02335050054 억126354NN0N00N
1032023121211031357100.00KOSPI서비스업NNNNN56702020.3510682930188815.335710571056307340396056505658.331.150-122576357065663560655635685558555169050040601011095000062116.340.41120.02347.0013769.00787020230411-27.955320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.59N02335050054 억126354NN0N00N
1042023121210032557100.00KOSPI서비스업NNNNN56803020.5352796009357.595710571056307340396056505646.631.15025576357065663560655635685558555169050040601011095000062216.370.41120.01347.0013769.00787020230411-27.835320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.59N02335050054 억126354NN0N00N
1052023121209032257100.00KOSPI서비스업NNNNN57106021.06496770870.715710571057107340396056505710.001.150-13576357065663560655635685558555169050040601011095000062516.460.41120.00347.0013769.00787020230411-27.455320202310307.337870-27.452023041153207.33202310307870-27.452023041153207.33202310302.59N02335050054 억126354NN0N00N
1062023121116032457100.00KOSPI서비스업NNNNN5650-105-0.186969583012314155.605720572056207350397056605659.891.17183-1621574057005660562055805680560055169050040701011095000061916.280.41120.11347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억128158NN0N00N
1072023121115032357100.00KOSPI서비스업NNNNN56802020.356560315011590146.455720572056207350397056605660.321.17183-1619574057005660562055805680560055169050040701011095000062216.370.41120.11347.0013769.00787020230411-27.835320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.59N02335050054 억128158NN0N00N
1082023121114032257100.00KOSPI서비스업NNNNN56903020.536114038010803136.505720572056207350397056605659.571.17183-1616574057005660562055805680560055169050040701011095000062316.400.41120.10347.0013769.00787020230411-27.705320202310306.957870-27.702023041153206.95202310307870-27.702023041153206.95202310302.59N02335050054 억128158NN0N00N
1092023121113032357100.00KOSPI서비스업NNNNN56802020.35561720109930125.475720572056207350397056605656.801.17183-1613574057005660562055805680560055169050040701011095000062216.370.41120.09347.0013769.00787020230411-27.835320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.59N02335050054 억128158NN0N00N
1102023121112032457100.00KOSPI서비스업NNNNN5660030.0039586360700188.465720572056207350397056605654.391.17183-1282574057005660562055805680560055169050040701011095000062016.310.41120.06347.0013769.00787020230411-28.085320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.59N02335050054 억128158NN0N00N
1112023121111032357100.00KOSPI서비스업NNNNN5650-105-0.1826864430475060.025720572056207350397056605655.671.17183-1148574057005660562055805680560055169050040701011095000061916.280.41120.04347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억128158NN0N00N
1122023121110032357100.00KOSPI서비스업NNNNN5630-305-0.5325162970444956.225720572056207350397056605655.871.17183-1148574057005660562055805680560055169050040701011095000061616.220.41120.04347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억128158NN0N00N
1132023121109032357100.00KOSPI서비스업NNNNN56802020.358160160143418.125720572056807350397056605690.491.17183-1122574057005660562055805680560055169050040701011095000062216.370.41120.01347.0013769.00787020230411-27.835320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.59N02335050054 억128158NN0N00N
1142023120816031957100.00KOSPI서비스업NNNNN5660-105-0.1844595120790653.705700570056207370397056705640.671.170-148573657025666563255965720565055170050040801011095000062016.310.41120.07347.0013769.00787020230411-28.085320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.59N02335050054 억128158NN1N00N
1152023120815032257100.00KOSPI서비스업NNNNN5660-105-0.1841731180740050.265700570056207370397056705639.351.170-109573657025666563255965720565055170050040801011095000062016.310.41120.07347.0013769.00787020230411-28.085320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.59N02335050054 억128158NN1N00N
1162023120814031957100.00KOSPI서비스업NNNNN5640-305-0.5333172910588439.975700570056207370397056705637.821.17025573657025666563255965720565055170050040801011095000061816.250.41120.05347.0013769.00787020230411-28.345320202310306.027870-28.342023041153206.02202310307870-28.342023041153206.02202310302.59N02335050054 억128158NN1N00N
1172023120813032057100.00KOSPI서비스업NNNNN5650-205-0.3527414440486333.035700570056207370397056705637.351.17019573657025666563255965720565055170050040801011095000061916.280.41120.04347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억128158NN1N00N
1182023120812031657100.00KOSPI서비스업NNNNN5650-205-0.3524861540441029.965700570056207370397056705637.541.17070573657025666563255965720565055170050040801011095000061916.280.41120.04347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억128158NN1N00N
1192023120811031557100.00KOSPI서비스업NNNNN5620-505-0.8823759710421528.635700570056207370397056705636.941.170224573657025666563255965720565055170050040801011095000061516.200.41120.04347.0013769.00787020230411-28.595320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.59N02335050054 억128158NN1N00N
1202023120810032157100.00KOSPI서비스업NNNNN5650-205-0.3510295180182412.395700570056207370397056705644.291.170-209573657025666563255965720565055170050040801011095000061916.280.41120.02347.0013769.00787020230411-28.215320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.59N02335050054 억128158NN1N00N
1212023120809031857100.00KOSPI서비스업NNNNN5630-405-0.7110370601821.245700570056307370397056705698.131.170-26573657025666563255965720565055170050040801011095000061616.220.41120.00347.0013769.00787020230411-28.465320202310305.837870-28.462023041153205.83202310307870-28.462023041153205.83202310302.59N02335050054 억128158NN1N00N
1222023120716031757100.00KOSPI서비스업NNNNN5670-305-0.53829970501469793.745650570056307410399057005646.991.170316576057305670564055805745565555171050041001011095000062116.340.41120.13347.0013769.00793020221205-28.505320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.60N02335050054 억127842NN1N00N
1232023120715031957100.00KOSPI서비스업NNNNN5660-405-0.70716320901268180.885650570056307410399057005648.771.170219576057305670564055805745565555171050041001011095000062016.310.41120.12347.0013769.00793020221205-28.635320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.60N02335050054 억127842NN6N00N
1242023120714031857100.00KOSPI서비스업NNNNN5670-305-0.53580020601026265.455650570056307410399057005652.121.170342576057305670564055805745565555171050041001011095000062116.340.41120.09347.0013769.00793020221205-28.505320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.60N02335050054 억127842NN6N00N
1252023120713031857100.00KOSPI서비스업NNNNN5660-405-0.7043134110762448.635650570056407410399057005657.671.170342576057305670564055805745565555171050041001011095000062016.310.41120.07347.0013769.00793020221205-28.635320202310306.397870-28.082023041153206.39202310307870-28.082023041153206.39202310302.60N02335050054 억127842NN6N00N
1262023120712031857100.00KOSPI서비스업NNNNN5670-305-0.5332524840575036.685650570056407410399057005656.491.170192576057305670564055805745565555171050041001011095000062116.340.41120.05347.0013769.00793020221205-28.505320202310306.587870-27.952023041153206.58202310307870-27.952023041153206.58202310302.60N02335050054 억127842NN6N00N
1272023120711031457100.00KOSPI서비스업NNNNN5650-505-0.8823977070423927.045650570056407410399057005656.301.170192576057305670564055805745565555171050041001011095000061916.280.41120.04347.0013769.00793020221205-28.755320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.60N02335050054 억127842NN6N00N
1282023120710031657100.00KOSPI서비스업NNNNN5680-205-0.3510681060188612.035650570056407410399057005663.341.170192576057305670564055805745565555171050041001011095000062216.370.41120.02347.0013769.00793020221205-28.375320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.60N02335050054 억127842NN6N00N
1292023120709031857100.00KOSPI서비스업NNNNN5690-105-0.186611401170.755650570056507410399057005650.771.170-15576057305670564055805745565555171050041001011095000062316.400.41120.00347.0013769.00793020221205-28.255320202310306.957870-27.702023041153206.95202310307870-27.702023041153206.95202310302.60N02335050054 억127842NN6N00N
130202312061603125550.00KOSPI서비스업NNNY50N57006021.06886494801567768.835640570056107330395056405654.751.190-1995577357065633556654935740560055169050040601011095000062416.430.41120.14347.0013769.00799020221202-28.665320202310307.147870-27.572023041153207.14202310307870-27.572023041153207.14202310302.61N02335050054 억129837NN6N00N
131202312061503195550.00KOSPI서비스업NNNY50N57006021.06678880401202652.805640570056107330395056405645.111.190-1768577357065633556654935740560055169050040601011095000062416.430.41120.11347.0013769.00799020221202-28.665320202310307.147870-27.572023041153207.14202310307870-27.572023041153207.14202310302.61N02335050054 억129837NN1N00N
132202312061403175550.00KOSPI서비스업NNNY50N56501020.1854204090961442.215640568056107330395056405638.041.190-1750577357065633556654935740560055169050040601011095000061916.280.41120.09347.0013769.00799020221202-29.295320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.61N02335050054 억129837NN1N00N
133202312061303155550.00KOSPI서비스업NNNY50N56804020.7149450950877638.535640568056107330395056405634.791.190-1750577357065633556654935740560055169050040601011095000062216.370.41120.08347.0013769.00799020221202-28.915320202310306.777870-27.832023041153206.77202310307870-27.832023041153206.77202310302.61N02335050054 억129837NN1N00N
134202312061203135550.00KOSPI서비스업NNNY50N5620-205-0.3532603650579625.455640565056107330395056405625.201.190-1825577357065633556654935740560055169050040601011095000061516.200.41120.05347.0013769.00799020221202-29.665320202310305.647870-28.592023041153205.64202310307870-28.592023041153205.64202310302.61N02335050054 억129837NN1N00N
135202312061103185550.00KOSPI서비스업NNNY50N56501020.1825369100450719.795640565056107330395056405628.821.190-1825577357065633556654935740560055169050040601011095000061916.280.41120.04347.0013769.00799020221202-29.295320202310306.207870-28.212023041153206.20202310307870-28.212023041153206.20202310302.61N02335050054 억129837NN1N00N
136202312061003155550.00KOSPI서비스업NNNY50N5640030.0014627910260311.435640565056107330395056405619.641.190-1047577357065633556654935740560055169050040601011095000061816.250.41120.02347.0013769.00799020221202-29.415320202310306.027870-28.342023041153206.02202310307870-28.342023041153206.02202310302.61N02335050054 억129837NN1N00N
137202312060903165550.00KOSPI서비스업NNNY50N5610-305-0.5313400802381.045640564056107330395056405630.591.190-24577357065633556654935740560055169050040601011095000061416.170.41120.00347.0013769.00799020221202-29.795320202310305.457870-28.722023041153205.45202310307870-28.722023041153205.45202310302.61N02335050054 억129837NN1N00N
1382023120516031657100.00KOSPI서비스업NNNNN56401020.1812773279022776151.155570570055607310395056305608.111.1503489569056605630560055705645558555168050040501011095000061816.250.41120.21347.0013769.00807020221201-30.115320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.64N02335050054 억126348NN1N00N
1392023120515031557100.00KOSPI서비스업NNNNN5620-105-0.1812110640021598143.345570570055607310395056305607.301.1503670569056605630560055705645558555168050040501011095000061516.200.41120.20347.0013769.00807020221201-30.365320202310305.647870-28.592023041153205.64202310307930-29.132022120553205.64202310302.64N02335050054 억126348NN2N00N
1402023120514031657100.00KOSPI서비스업NNNNN5630030.0010552519018826124.945570570055607310395056305605.291.1503959569056605630560055705645558555168050040501011095000061616.220.41120.17347.0013769.00807020221201-30.245320202310305.837870-28.462023041153205.83202310307930-29.002022120553205.83202310302.64N02335050054 억126348NN2N00N
1412023120513031757100.00KOSPI서비스업NNNNN56401020.189996367017838118.385570570055607310395056305603.971.1503959569056605630560055705645558555168050040501011095000061816.250.41120.16347.0013769.00807020221201-30.115320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.64N02335050054 억126348NN2N00N
1422023120512031457100.00KOSPI서비스업NNNNN5620-105-0.189736022017376115.325570570055607310395056305603.141.1503951569056605630560055705645558555168050040501011095000061516.200.41120.16347.0013769.00807020221201-30.365320202310305.647870-28.592023041153205.64202310307930-29.132022120553205.64202310302.64N02335050054 억126348NN2N00N
1432023120511031457100.00KOSPI서비스업NNNNN56401020.188461976015114100.315570570055607310395056305598.771.1503640569056605630560055705645558555168050040501011095000061816.250.41120.14347.0013769.00807020221201-30.115320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.64N02335050054 억126348NN2N00N
1442023120510031457100.00KOSPI서비스업NNNNN56502020.36770091401376291.335570570055607310395056305595.781.1503653569056605630560055705645558555168050040501011095000061916.280.41120.13347.0013769.00807020221201-29.995320202310306.207870-28.212023041153206.20202310307930-28.752022120553206.20202310302.64N02335050054 억126348NN2N00N
1452023120509031357100.00KOSPI서비스업NNNNN5590-405-0.7149596510890459.095570559055607310395056305570.141.1504434569056605630560055705645558555168050040501011095000061216.110.41120.08347.0013769.00807020221201-30.735320202310305.087870-28.972023041153205.08202310307930-29.512022120553205.08202310302.64N02335050054 억126348NN2N00N
1462023120416031557100.00KOSPI서비스업NNNNN5630-205-0.358420845014963108.305660566056007340396056505627.781.1505262575657025656560255565680558055169050040601011095000061616.220.41120.14347.0013769.00832020221130-32.335320202310305.837870-28.462023041153205.83202310307930-29.002022120553205.83202310302.74N02335050054 억126428NN2N00N
1472023120415031657100.00KOSPI서비스업NNNNN5640-105-0.187991301014199102.775660566056007340396056505628.071.1504640575657025656560255565680558055169050040601011095000061816.250.41120.13347.0013769.00832020221130-32.215320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.74N02335050054 억126428NN0N00N
1482023120414031457100.00KOSPI서비스업NNNNN5630-205-0.3551485710914366.185660566056007340396056505631.161.1501328575657025656560255565680558055169050040601011095000061616.220.41120.08347.0013769.00832020221130-32.335320202310305.837870-28.462023041153205.83202310307930-29.002022120553205.83202310302.74N02335050054 억126428NN0N00N
1492023120413031357100.00KOSPI서비스업NNNNN5630-205-0.3537782950671348.595660566056007340396056505628.331.1501211575657025656560255565680558055169050040601011095000061616.220.41120.06347.0013769.00832020221130-32.335320202310305.837870-28.462023041153205.83202310307930-29.002022120553205.83202310302.74N02335050054 억126428NN0N00N
1502023120412031457100.00KOSPI서비스업NNNNN5620-305-0.5333814070600843.495660566056007340396056505628.171.1501121575657025656560255565680558055169050040601011095000061516.200.41120.05347.0013769.00832020221130-32.455320202310305.647870-28.592023041153205.64202310307930-29.132022120553205.64202310302.74N02335050054 억126428NN0N00N
1512023120411031457100.00KOSPI서비스업NNNNN5640-105-0.1818587720330123.895660566056207340396056505630.941.150-513575657025656560255565680558055169050040601011095000061816.250.41120.03347.0013769.00832020221130-32.215320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.74N02335050054 억126428NN0N00N
1522023120410031357100.00KOSPI서비스업NNNNN5640-105-0.1813708810243617.635660566056207340396056505627.591.150-226575657025656560255565680558055169050040601011095000061816.250.41120.02347.0013769.00832020221130-32.215320202310306.027870-28.342023041153206.02202310307930-28.882022120553206.02202310302.74N02335050054 억126428NN0N00N
1532023120409031357100.00KOSPI서비스업NNNNN5650030.00560220990.725660566056507340396056505658.791.150-25575657025656560255565680558055169050040601011095000061916.280.41120.00347.0013769.00832020221130-32.095320202310306.207870-28.212023041153206.20202310307930-28.752022120553206.20202310302.74N02335050054 억126428NN0N00N
1542023120116031357100.00KOSPI서비스업NNNNN5650-105-0.18779905801381430.175660571056107350397056605645.761.160-195586657625696559255265730556055169050040701011095000061916.280.41120.13347.0013769.00853020221129-33.765320202310306.207870-28.212023041153206.20202310308070-29.992022120153206.20202310302.77N02335050054 억126623NN0N00N
1552023120115031357100.00KOSPI서비스업NNNNN5660030.00595866101055023.045660571056107350397056605648.021.16091586657625696559255265730556055169050040701011095000062016.310.41120.10347.0013769.00853020221129-33.655320202310306.397870-28.082023041153206.39202310308070-29.862022120153206.39202310302.77N02335050054 억126623NN0N00N
1562023120114031357100.00KOSPI서비스업NNNNN5660030.0051975010919720.085660571056107350397056605651.301.16091586657625696559255265730556055169050040701011095000062016.310.41120.08347.0013769.00853020221129-33.655320202310306.397870-28.082023041153206.39202310308070-29.862022120153206.39202310302.77N02335050054 억126623NN0N00N
1572023120113031257100.00KOSPI서비스업NNNNN5660030.0050386630891519.475660571056107350397056605651.891.160-88586657625696559255265730556055169050040701011095000062016.310.41120.08347.0013769.00853020221129-33.655320202310306.397870-28.082023041153206.39202310308070-29.862022120153206.39202310302.77N02335050054 억126623NN0N00N
1582023120112031457100.00KOSPI서비스업NNNNN5660030.0033305210588912.865660571056407350397056605655.491.160932586657625696559255265730556055169050040701011095000062016.310.41120.05347.0013769.00853020221129-33.655320202310306.397870-28.082023041153206.39202310308070-29.862022120153206.39202310302.77N02335050054 억126623NN0N00N
1592023120111031357100.00KOSPI서비스업NNNNN5660030.0031628500559312.215660571056407350397056605655.021.160932586657625696559255265730556055169050040701011095000062016.310.41120.05347.0013769.00853020221129-33.655320202310306.397870-28.082023041153206.39202310308070-29.862022120153206.39202310302.77N02335050054 억126623NN0N00N
1602023120110031457100.00KOSPI서비스업NNNNN5650-105-0.181301631022965.015660571056407350397056605669.121.160-971586657625696559255265730556055169050040701011095000061916.280.41120.02347.0013769.00853020221129-33.765320202310306.207870-28.212023041153206.20202310308070-29.992022120153206.20202310302.77N02335050054 억126623NN0N00N
1612023120109031057100.00KOSPI서비스업NNNNN56903020.53747468013152.875660571056607350397056605684.171.160-1034586657625696559255265730556055169050040701011095000062316.400.41120.01347.0013769.00853020221129-33.295320202310306.957870-27.702023041153206.95202310308070-29.492022120153206.95202310302.77N02335050054 억126623NN0N00N