KissMeData/058860/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	1956510365	651799	6.30	2975	3040	2960	3925	2115	3020	3001.66	3.06	73483	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1055	6.63	0.50	12	1.87	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
3	20231130	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	1820072430	606682	5.87	2975	3040	2960	3925	2115	3020	3000.04	3.06	73506	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1049	6.60	0.50	12	1.74	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
4	20231130	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	1677705395	559515	5.41	2975	3040	2960	3925	2115	3020	2998.50	3.06	74353	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1051	6.61	0.50	12	1.61	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
5	20231130	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	1457465580	486618	4.71	2975	3040	2960	3925	2115	3020	2995.09	3.06	63236	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1049	6.60	0.50	12	1.40	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
6	20231130	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	1199820495	401141	3.88	2975	3040	2960	3925	2115	3020	2991.02	3.06	37120	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1051	6.61	0.50	12	1.15	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
7	20231130	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	1076644615	360257	3.48	2975	3040	2960	3925	2115	3020	2988.54	3.06	28003	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1051	6.61	0.50	12	1.04	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
8	20231130	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-20	5	-0.66	886617305	297164	2.87	2975	3040	2960	3925	2115	3020	2983.59	3.06	16746	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1044	6.56	0.50	12	0.85	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
9	20231130	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	2975	-45	5	-1.49	179902065	60474	0.58	2975	2995	2960	3925	2115	3020	2974.86	3.06	-3396	3573	3296	3083	2806	2593	3435	2945	174	905	500	1930	5	1	34802000	1035	6.51	0.49	12	0.17	457.00	6012.00	5230	20230302	-43.12	2330	20230103	27.68	5230	-43.12	20230302	2330	27.68	20230103	5230	-43.12	20230302	2330	27.68	20230103	3.88	N	058860	500	174 억	1064432	N	N	0	N	N
10	20231129	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	130	2	4.50	32354042435	10292975	12837.97	2890	3360	2870	3755	2025	2890	3143.50	3.32	-79008	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1051	6.61	0.50	12	29.58	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
11	20231129	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	110	2	3.81	31950166050	10158880	12670.72	2890	3360	2870	3755	2025	2890	3145.05	3.32	-119020	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1044	6.56	0.50	12	29.19	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
12	20231129	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	175	2	6.06	30782096375	9772039	12188.23	2890	3360	2870	3755	2025	2890	3150.02	3.32	-174025	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1067	6.71	0.51	12	28.08	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
13	20231129	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	150	2	5.19	29428843475	9332270	11639.73	2890	3360	2870	3755	2025	2890	3153.45	3.32	-182742	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1058	6.65	0.51	12	26.82	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
14	20231129	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	185	2	6.40	28719917925	9101094	11351.39	2890	3360	2870	3755	2025	2890	3155.66	3.32	-174613	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1070	6.73	0.51	12	26.15	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
15	20231129	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	215	2	7.44	27098319875	8577434	10698.26	2890	3360	2870	3755	2025	2890	3159.26	3.32	-174069	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1081	6.79	0.52	12	24.65	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
16	20231129	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	225	2	7.79	19160242280	6058579	7556.60	2890	3360	2870	3755	2025	2890	3162.50	3.32	-174389	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1084	6.82	0.52	12	17.41	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
17	20231129	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	0	3	0.00	6580455	2279	2.84	2890	2895	2885	3755	2025	2890	2887.43	3.32	-619	2930	2910	2890	2870	2850	2920	2880	174	865	500	1840	5	1	34802000	1006	6.32	0.48	12	0.01	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.86	N	058860	500	174 억	1154432	N	N	0	N	N
18	20231128	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	0	3	0.00	230785795	80037	56.45	2880	2910	2870	3755	2025	2890	2883.46	3.40	-27294	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1006	6.32	0.48	12	0.23	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
19	20231128	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2875	-15	5	-0.52	206904995	71746	50.60	2880	2910	2870	3755	2025	2890	2883.85	3.40	-24054	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1001	6.29	0.48	12	0.21	457.00	6012.00	5230	20230302	-45.03	2330	20230103	23.39	5230	-45.03	20230302	2330	23.39	20230103	5230	-45.03	20230302	2330	23.39	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
20	20231128	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-10	5	-0.35	195043155	67624	47.69	2880	2910	2870	3755	2025	2890	2884.23	3.40	-22791	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1002	6.30	0.48	12	0.19	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
21	20231128	130602	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	0	3	0.00	159611940	55304	39.00	2880	2910	2870	3755	2025	2890	2886.08	3.40	-19421	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1006	6.32	0.48	12	0.16	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
22	20231128	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-10	5	-0.35	134256800	46527	32.81	2880	2910	2870	3755	2025	2890	2885.57	3.40	-16787	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1002	6.30	0.48	12	0.13	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
23	20231128	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	2885	-5	5	-0.17	116094085	40237	28.38	2880	2910	2870	3755	2025	2890	2885.26	3.40	-15073	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1004	6.31	0.48	12	0.12	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
24	20231128	100603	57	100.00	KOSPI	서비스업	N	N	N	N	N	2875	-15	5	-0.52	92928015	32196	22.71	2880	2910	2870	3755	2025	2890	2886.32	3.40	-9532	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1001	6.29	0.48	12	0.09	457.00	6012.00	5230	20230302	-45.03	2330	20230103	23.39	5230	-45.03	20230302	2330	23.39	20230103	5230	-45.03	20230302	2330	23.39	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
25	20231128	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	0	3	0.00	13654370	4729	3.34	2880	2895	2880	3755	2025	2890	2887.37	3.40	-83	2953	2921	2903	2871	2853	2912	2862	174	865	500	1840	5	1	34802000	1006	6.32	0.48	12	0.01	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.89	N	058860	500	174 억	1181762	N	N	0	N	N
26	20231127	160601	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	-35	5	-1.20	411294435	141513	144.50	2925	2935	2885	3800	2050	2925	2906.41	3.55	-42934	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1006	6.32	0.48	12	0.41	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
27	20231127	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-15	5	-0.51	400947395	137934	140.85	2925	2935	2885	3800	2050	2925	2906.81	3.55	-42018	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1013	6.37	0.48	12	0.40	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
28	20231127	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	2900	-25	5	-0.85	317394420	109053	111.36	2925	2935	2890	3800	2050	2925	2910.46	3.55	-39490	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1009	6.35	0.48	12	0.31	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
29	20231127	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-15	5	-0.51	300321755	103171	105.35	2925	2935	2890	3800	2050	2925	2910.91	3.55	-38988	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1013	6.37	0.48	12	0.30	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
30	20231127	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-15	5	-0.51	194129290	66598	68.01	2925	2935	2905	3800	2050	2925	2914.94	3.55	-29584	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1013	6.37	0.48	12	0.19	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
31	20231127	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	-10	5	-0.34	173813890	59627	60.89	2925	2935	2905	3800	2050	2925	2915.02	3.55	-28704	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1014	6.38	0.48	12	0.17	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
32	20231127	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	-20	5	-0.68	149599535	51321	52.41	2925	2935	2905	3800	2050	2925	2914.98	3.55	-26465	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1011	6.36	0.48	12	0.15	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
33	20231127	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	0	3	0.00	4733910	1620	1.65	2925	2925	2915	3800	2050	2925	2922.17	3.55	-252	2965	2945	2925	2905	2885	2955	2915	174	875	500	1870	5	1	34802000	1018	6.40	0.49	12	0.00	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.92	N	058860	500	174 억	1234903	N	N	0	N	N
34	20231124	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	10	2	0.34	285608150	97825	76.14	2910	2945	2905	3785	2045	2915	2919.58	3.58	-9424	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1018	6.40	0.49	12	0.28	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
35	20231124	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	5	2	0.17	241246020	82647	64.33	2910	2945	2905	3785	2045	2915	2918.99	3.58	-8866	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1016	6.39	0.49	12	0.24	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
36	20231124	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	10	2	0.34	201982010	69194	53.86	2910	2945	2905	3785	2045	2915	2919.07	3.58	-8444	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1018	6.40	0.49	12	0.20	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
37	20231124	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	15	2	0.51	196306465	67249	52.34	2910	2945	2905	3785	2045	2915	2919.10	3.58	-8372	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1020	6.41	0.49	12	0.19	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
38	20231124	120600	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	15	2	0.51	174568750	59812	46.55	2910	2945	2905	3785	2045	2915	2918.62	3.58	-8905	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1020	6.41	0.49	12	0.17	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
39	20231124	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	5	2	0.17	81182915	27866	21.69	2910	2930	2905	3785	2045	2915	2913.33	3.58	-540	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1016	6.39	0.49	12	0.08	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
40	20231124	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	0	3	0.00	53473510	18351	14.28	2910	2930	2905	3785	2045	2915	2913.93	3.58	-352	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1014	6.38	0.48	12	0.05	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
41	20231124	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	15	2	0.51	22795785	7831	6.10	2910	2930	2905	3785	2045	2915	2910.97	3.58	148	2965	2940	2925	2900	2885	2932	2892	174	870	500	1860	5	1	34802000	1020	6.41	0.49	12	0.02	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.96	N	058860	500	174 억	1244335	N	N	0	N	N
42	20231123	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	-20	5	-0.68	375005540	128034	70.71	2930	2950	2910	3815	2055	2935	2928.95	3.65	-26347	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1014	6.38	0.48	12	0.37	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
43	20231123	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	-10	5	-0.34	329070455	112281	62.01	2930	2950	2915	3815	2055	2935	2930.78	3.65	-26603	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1018	6.40	0.49	12	0.32	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
44	20231123	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	-10	5	-0.34	285919075	97514	53.85	2930	2950	2915	3815	2055	2935	2932.08	3.65	-15888	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1018	6.40	0.49	12	0.28	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
45	20231123	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	-5	5	-0.17	252139635	85977	47.48	2930	2950	2915	3815	2055	2935	2932.64	3.65	-10168	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1020	6.41	0.49	12	0.25	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
46	20231123	120557	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	0	3	0.00	208143150	70924	39.17	2930	2950	2920	3815	2055	2935	2934.74	3.65	-7225	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1021	6.42	0.49	12	0.20	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
47	20231123	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	10	2	0.34	133226435	45349	25.04	2930	2950	2930	3815	2055	2935	2937.80	3.65	-2906	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1025	6.44	0.49	12	0.13	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
48	20231123	100559	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	10	2	0.34	80288090	27351	15.10	2930	2950	2930	3815	2055	2935	2935.47	3.65	3363	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1025	6.44	0.49	12	0.08	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
49	20231123	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	5	2	0.17	9568490	3262	1.80	2930	2945	2930	3815	2055	2935	2933.32	3.65	-486	2985	2960	2940	2915	2895	2950	2905	174	880	500	1870	5	1	34802000	1023	6.43	0.49	12	0.01	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.98	N	058860	500	174 억	1271942	N	N	2	N	N
50	20231122	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-30	5	-1.01	522845870	178225	76.79	2960	2965	2920	3850	2080	2965	2933.63	3.77	-45704	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1021	6.42	0.49	12	0.51	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.96	N	058860	500	174 억	1310715	N	N	2	N	N
51	20231122	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-30	5	-1.01	501450010	170926	73.64	2960	2965	2920	3850	2080	2965	2933.73	3.77	-41063	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1021	6.42	0.49	12	0.49	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
52	20231122	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	-35	5	-1.18	440020440	149957	64.61	2960	2965	2920	3850	2080	2965	2934.31	3.77	-28512	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1020	6.41	0.49	12	0.43	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
53	20231122	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-30	5	-1.01	376487240	128239	55.25	2960	2965	2920	3850	2080	2965	2935.82	3.77	-19757	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1021	6.42	0.49	12	0.37	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
54	20231122	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-30	5	-1.01	353420290	120363	51.86	2960	2965	2920	3850	2080	2965	2936.29	3.77	-16525	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1021	6.42	0.49	12	0.35	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
55	20231122	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	-25	5	-0.84	190004470	64526	27.80	2960	2965	2930	3850	2080	2965	2944.62	3.77	-17286	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1023	6.43	0.49	12	0.19	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
56	20231122	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-30	5	-1.01	133990365	45467	19.59	2960	2965	2935	3850	2080	2965	2946.98	3.77	-10670	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1021	6.42	0.49	12	0.13	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
57	20231122	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2960	-5	5	-0.17	7847840	2661	1.15	2960	2960	2940	3850	2080	2965	2949.21	3.77	-2396	3008	2986	2963	2941	2918	2997	2952	174	885	500	1890	5	1	34802000	1030	6.48	0.49	12	0.01	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.96	N	058860	500	174 억	1310715	N	N	3	N	N
58	20231121	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2965	25	2	0.85	685920555	231520	257.98	2950	2985	2940	3820	2060	2940	2963.48	3.60	34951	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1032	6.49	0.49	12	0.67	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	4.00	N	058860	500	174 억	1254218	N	N	3	N	N
59	20231121	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2970	30	2	1.02	646641455	218274	243.22	2950	2985	2940	3820	2060	2940	2963.37	3.60	38977	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1034	6.50	0.49	12	0.63	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
60	20231121	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	2970	30	2	1.02	612456045	206747	230.37	2950	2985	2940	3820	2060	2940	2963.23	3.60	44833	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1034	6.50	0.49	12	0.59	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
61	20231121	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	2970	30	2	1.02	573630925	193669	215.80	2950	2985	2940	3820	2060	2940	2962.85	3.60	47905	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1034	6.50	0.49	12	0.56	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
62	20231121	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2970	30	2	1.02	536462660	181158	201.86	2950	2985	2940	3820	2060	2940	2962.27	3.60	45799	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1034	6.50	0.49	12	0.52	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
63	20231121	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	40	2	1.36	514918600	173914	193.79	2950	2985	2940	3820	2060	2940	2961.75	3.60	45205	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1037	6.52	0.50	12	0.50	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
64	20231121	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	40	2	1.36	400246390	135355	150.82	2950	2980	2940	3820	2060	2940	2958.07	3.60	31209	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1037	6.52	0.50	12	0.39	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
65	20231121	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2955	15	2	0.51	90686455	30765	34.28	2950	2965	2940	3820	2060	2940	2950.38	3.60	2829	2976	2957	2926	2907	2876	2967	2917	174	880	500	1880	5	1	34802000	1028	6.47	0.49	12	0.09	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	4.00	N	058860	500	174 억	1254218	N	N	15	N	N
66	20231120	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	20	2	0.68	245696225	83836	53.12	2920	2945	2895	3795	2045	2920	2930.68	3.58	8352	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1023	6.43	0.49	12	0.24	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.89	N	058860	500	174 억	1245366	N	N	15	N	N
67	20231120	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	15	2	0.51	225316175	76888	48.72	2920	2945	2895	3795	2045	2920	2930.45	3.58	9760	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1021	6.42	0.49	12	0.22	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
68	20231120	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	15	2	0.51	209306210	71419	45.26	2920	2945	2895	3795	2045	2920	2930.68	3.58	9237	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1021	6.42	0.49	12	0.21	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
69	20231120	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	20	2	0.68	185868275	63419	40.19	2920	2945	2895	3795	2045	2920	2930.80	3.58	7340	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1023	6.43	0.49	12	0.18	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
70	20231120	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	20	2	0.68	170391025	58154	36.85	2920	2945	2895	3795	2045	2920	2930.00	3.58	8541	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1023	6.43	0.49	12	0.17	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
71	20231120	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	15	2	0.51	123423210	42175	26.72	2920	2945	2895	3795	2045	2920	2926.45	3.58	9158	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1021	6.42	0.49	12	0.12	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
72	20231120	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	10	2	0.34	64896245	22266	14.11	2920	2940	2895	3795	2045	2920	2914.59	3.58	10111	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1020	6.41	0.49	12	0.06	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
73	20231120	090535	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	-15	5	-0.51	3090105	1065	0.67	2920	2920	2895	3795	2045	2920	2901.51	3.58	-626	2973	2946	2923	2896	2873	2935	2885	174	875	500	1860	5	1	34802000	1011	6.36	0.48	12	0.00	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.89	N	058860	500	174 억	1245366	N	N	5	N	N
74	20231117	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	-30	5	-1.02	459168570	157579	88.14	2940	2950	2900	3835	2065	2950	2913.89	3.70	-43123	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1016	6.39	0.49	12	0.45	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	3.89	N	058860	500	174 억	1288326	N	N	5	N	N
75	20231117	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-40	5	-1.36	418810855	143739	80.40	2940	2950	2900	3835	2065	2950	2913.69	3.70	-38524	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1013	6.37	0.48	12	0.41	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
76	20231117	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	-35	5	-1.19	315933860	108318	60.59	2940	2950	2900	3835	2065	2950	2916.73	3.70	-34309	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1014	6.38	0.48	12	0.31	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
77	20231117	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	-30	5	-1.02	305378105	104690	58.56	2940	2950	2900	3835	2065	2950	2916.97	3.70	-32628	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1016	6.39	0.49	12	0.30	457.00	6012.00	5230	20230302	-44.17	2330	20230103	25.32	5230	-44.17	20230302	2330	25.32	20230103	5230	-44.17	20230302	2330	25.32	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
78	20231117	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-40	5	-1.36	290767980	99664	55.75	2940	2950	2900	3835	2065	2950	2917.48	3.70	-29526	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1013	6.37	0.48	12	0.29	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
79	20231117	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-40	5	-1.36	286424930	98173	54.91	2940	2950	2900	3835	2065	2950	2917.55	3.70	-29434	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1013	6.37	0.48	12	0.28	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
80	20231117	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	2915	-35	5	-1.19	223002025	76364	42.71	2940	2950	2900	3835	2065	2950	2920.25	3.70	-20092	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1014	6.38	0.48	12	0.22	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
81	20231117	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	-5	5	-0.17	35003065	11914	6.66	2940	2950	2935	3835	2065	2950	2937.98	3.70	-5141	2980	2965	2945	2930	2910	2972	2937	174	885	500	1880	5	1	34802000	1025	6.44	0.49	12	0.03	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.89	N	058860	500	174 억	1288326	N	N	0	N	N
82	20231116	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2955	10	2	0.34	467624495	158782	79.21	2945	2960	2925	3825	2065	2945	2945.07	3.68	7481	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1028	6.47	0.49	12	0.46	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
83	20231116	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2955	10	2	0.34	418783020	142233	70.95	2945	2960	2925	3825	2065	2945	2944.34	3.68	6930	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1028	6.47	0.49	12	0.41	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
84	20231116	140526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2955	10	2	0.34	385742695	131033	65.37	2945	2960	2925	3825	2065	2945	2943.86	3.68	5154	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1028	6.47	0.49	12	0.38	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
85	20231116	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	0	3	0.00	270236875	91869	45.83	2945	2955	2925	3825	2065	2945	2941.55	3.68	-4907	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1025	6.44	0.49	12	0.26	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
86	20231116	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	0	3	0.00	235594160	80101	39.96	2945	2955	2925	3825	2065	2945	2941.21	3.68	-5650	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1025	6.44	0.49	12	0.23	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
87	20231116	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-10	5	-0.34	187309845	63709	31.78	2945	2955	2925	3825	2065	2945	2940.08	3.68	-6957	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1021	6.42	0.49	12	0.18	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
88	20231116	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	2950	5	2	0.17	35647105	12124	6.05	2945	2955	2925	3825	2065	2945	2940.21	3.68	-3626	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1027	6.46	0.49	12	0.03	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
89	20231116	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	3.68	0	2988	2966	2938	2916	2888	2977	2927	174	880	500	1880	5	1	34802000	1025	6.44	0.49	12	0.00	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.87	N	058860	500	174 억	1280674	N	N	0	N	N
90	20231115	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	585047570	199063	133.44	2925	2960	2910	3775	2035	2905	2939.01	3.49	65254	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.57	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
91	20231115	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	564263850	192000	128.71	2925	2960	2910	3775	2035	2905	2938.87	3.49	63806	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.55	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
92	20231115	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	410606585	139738	93.67	2925	2960	2910	3775	2035	2905	2938.40	3.49	54834	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.40	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
93	20231115	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	374831915	127585	85.53	2925	2960	2910	3775	2035	2905	2937.90	3.49	53336	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.37	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
94	20231115	120552	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	295648400	100680	67.49	2925	2960	2910	3775	2035	2905	2936.52	3.49	42284	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.29	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
95	20231115	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	40	2	1.38	270701610	92208	61.81	2925	2960	2910	3775	2035	2905	2935.77	3.49	39135	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1025	6.44	0.49	12	0.26	457.00	6012.00	5230	20230302	-43.69	2330	20230103	26.39	5230	-43.69	20230302	2330	26.39	20230103	5230	-43.69	20230302	2330	26.39	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
96	20231115	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	35	2	1.20	179558360	61221	41.04	2925	2945	2910	3775	2035	2905	2932.95	3.49	28906	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1023	6.43	0.49	12	0.18	457.00	6012.00	5230	20230302	-43.79	2330	20230103	26.18	5230	-43.79	20230302	2330	26.18	20230103	5230	-43.79	20230302	2330	26.18	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
97	20231115	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	25	2	0.86	42794870	14620	9.80	2925	2940	2910	3775	2035	2905	2927.15	3.49	6390	2955	2930	2885	2860	2815	2942	2872	174	870	500	1850	5	1	34802000	1020	6.41	0.49	12	0.04	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.92	N	058860	500	174 억	1215436	N	N	17	N	N
98	20231114	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	65	2	2.29	431403540	149124	67.75	2840	2910	2840	3690	1990	2840	2892.77	3.41	26905	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1011	6.36	0.48	12	0.43	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.87	N	058860	500	174 억	1187653	N	N	17	N	N
99	20231114	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2900	60	2	2.11	347262495	120120	54.58	2840	2910	2840	3690	1990	2840	2890.96	3.41	26702	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1009	6.35	0.48	12	0.35	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
100	20231114	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	55	2	1.94	302289885	104580	47.52	2840	2910	2840	3690	1990	2840	2890.51	3.41	25846	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1008	6.33	0.48	12	0.30	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
101	20231114	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	55	2	1.94	272206725	94203	42.80	2840	2910	2840	3690	1990	2840	2889.58	3.41	28192	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1008	6.33	0.48	12	0.27	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
102	20231114	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2890	50	2	1.76	231172260	80029	36.36	2840	2910	2840	3690	1990	2840	2888.61	3.41	24952	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1006	6.32	0.48	12	0.23	457.00	6012.00	5230	20230302	-44.74	2330	20230103	24.03	5230	-44.74	20230302	2330	24.03	20230103	5230	-44.74	20230302	2330	24.03	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
103	20231114	110549	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	65	2	2.29	186297035	64502	29.31	2840	2910	2840	3690	1990	2840	2888.24	3.41	21591	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1011	6.36	0.48	12	0.19	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
104	20231114	100543	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	55	2	1.94	127281690	44118	20.04	2840	2905	2840	3690	1990	2840	2885.03	3.41	19112	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	1008	6.33	0.48	12	0.13	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
105	20231114	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	2865	25	2	0.88	8660375	3038	1.38	2840	2865	2840	3690	1990	2840	2850.68	3.41	80	2963	2901	2863	2801	2763	2882	2782	174	850	500	1810	5	1	34802000	997	6.27	0.48	12	0.01	457.00	6012.00	5230	20230302	-45.22	2330	20230103	22.96	5230	-45.22	20230302	2330	22.96	20230103	5230	-45.22	20230302	2330	22.96	20230103	3.87	N	058860	500	174 억	1187653	N	N	59	N	N
106	20231113	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-45	5	-1.56	627928140	219429	99.27	2895	2925	2825	3750	2020	2885	2861.65	3.58	-58003	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	988	6.21	0.47	12	0.63	457.00	6012.00	5230	20230302	-45.70	2330	20230103	21.89	5230	-45.70	20230302	2330	21.89	20230103	5230	-45.70	20230302	2330	21.89	20230103	3.74	N	058860	500	174 억	1246421	N	N	59	N	N
107	20231113	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	2840	-45	5	-1.56	594817000	207752	93.99	2895	2925	2825	3750	2020	2885	2863.11	3.58	-56974	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	988	6.21	0.47	12	0.60	457.00	6012.00	5230	20230302	-45.70	2330	20230103	21.89	5230	-45.70	20230302	2330	21.89	20230103	5230	-45.70	20230302	2330	21.89	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
108	20231113	140531	57	100.00	KOSPI	서비스업	N	N	N	N	N	2850	-35	5	-1.21	450924690	157064	71.06	2895	2925	2845	3750	2020	2885	2870.96	3.58	-50138	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	992	6.24	0.47	12	0.45	457.00	6012.00	5230	20230302	-45.51	2330	20230103	22.32	5230	-45.51	20230302	2330	22.32	20230103	5230	-45.51	20230302	2330	22.32	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
109	20231113	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	2855	-30	5	-1.04	353954685	123060	55.67	2895	2925	2855	3750	2020	2885	2876.28	3.58	-36733	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	994	6.25	0.47	12	0.35	457.00	6012.00	5230	20230302	-45.41	2330	20230103	22.53	5230	-45.41	20230302	2330	22.53	20230103	5230	-45.41	20230302	2330	22.53	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
110	20231113	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	2860	-25	5	-0.87	267749885	92894	42.03	2895	2925	2855	3750	2020	2885	2882.32	3.58	-22845	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	995	6.26	0.48	12	0.27	457.00	6012.00	5230	20230302	-45.32	2330	20230103	22.75	5230	-45.32	20230302	2330	22.75	20230103	5230	-45.32	20230302	2330	22.75	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
111	20231113	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	10	2	0.35	155571950	53755	24.32	2895	2925	2875	3750	2020	2885	2894.09	3.58	-2577	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	1008	6.33	0.48	12	0.15	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
112	20231113	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	10	2	0.35	103296395	35637	16.12	2895	2925	2885	3750	2020	2885	2898.57	3.58	530	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	1008	6.33	0.48	12	0.10	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
113	20231113	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	20	2	0.69	20140500	6929	3.13	2895	2925	2895	3750	2020	2885	2906.70	3.58	-1948	2951	2917	2891	2857	2831	2905	2845	174	865	500	1840	5	1	34802000	1011	6.36	0.48	12	0.02	457.00	6012.00	5230	20230302	-44.46	2330	20230103	24.68	5230	-44.46	20230302	2330	24.68	20230103	5230	-44.46	20230302	2330	24.68	20230103	3.74	N	058860	500	174 억	1246421	N	N	0	N	N
114	20231110	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	2885	-45	5	-1.54	634247410	220268	46.96	2925	2925	2865	3805	2055	2930	2879.43	3.88	-99942	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1004	6.31	0.48	12	0.63	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
115	20231110	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-50	5	-1.71	604600465	209977	44.77	2925	2925	2865	3805	2055	2930	2879.37	3.88	-96365	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1002	6.30	0.48	12	0.60	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
116	20231110	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-35	5	-1.19	525614950	182528	38.92	2925	2925	2865	3805	2055	2930	2879.64	3.88	-86899	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1008	6.33	0.48	12	0.52	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
117	20231110	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-50	5	-1.71	478873445	166299	35.46	2925	2925	2865	3805	2055	2930	2879.59	3.88	-81232	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1002	6.30	0.48	12	0.48	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
118	20231110	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-50	5	-1.71	414797620	144032	30.71	2925	2925	2865	3805	2055	2930	2879.90	3.88	-67673	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1002	6.30	0.48	12	0.41	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
119	20231110	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	2880	-50	5	-1.71	336936990	116939	24.93	2925	2925	2865	3805	2055	2930	2881.31	3.88	-55893	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1002	6.30	0.48	12	0.34	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
120	20231110	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	2885	-45	5	-1.54	308296810	106983	22.81	2925	2925	2865	3805	2055	2930	2881.74	3.88	-52876	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1004	6.31	0.48	12	0.31	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
121	20231110	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2900	-30	5	-1.02	34178895	11778	2.51	2925	2925	2890	3805	2055	2930	2901.93	3.88	-2131	3080	3005	2960	2885	2840	2982	2862	174	875	500	1870	5	1	34802000	1009	6.35	0.48	12	0.03	457.00	6012.00	5230	20230302	-44.55	2330	20230103	24.46	5230	-44.55	20230302	2330	24.46	20230103	5230	-44.55	20230302	2330	24.46	20230103	3.82	N	058860	500	174 억	1349283	N	N	12	N	N
122	20231109	160521	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	-90	5	-2.98	1376299890	467329	217.06	2990	3035	2915	3925	2115	3020	2945.37	4.09	-69489	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1020	6.41	0.49	12	1.34	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	3.94	N	058860	500	174 억	1422932	N	N	12	N	N
123	20231109	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-85	5	-2.81	1322864325	449093	208.59	2990	3035	2915	3925	2115	3020	2945.64	4.09	-67690	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1021	6.42	0.49	12	1.29	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
124	20231109	140522	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	-95	5	-3.15	1163629930	394696	183.33	2990	3035	2915	3925	2115	3020	2948.17	4.09	-65278	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1018	6.40	0.49	12	1.13	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
125	20231109	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	2935	-85	5	-2.81	1076502755	364926	169.50	2990	3035	2915	3925	2115	3020	2949.92	4.09	-51995	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1021	6.42	0.49	12	1.05	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
126	20231109	120525	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	-95	5	-3.15	1001185700	339223	157.56	2990	3035	2915	3925	2115	3020	2951.41	4.09	-37195	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1018	6.40	0.49	12	0.97	457.00	6012.00	5230	20230302	-44.07	2330	20230103	25.54	5230	-44.07	20230302	2330	25.54	20230103	5230	-44.07	20230302	2330	25.54	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
127	20231109	110524	57	100.00	KOSPI	서비스업	N	N	N	N	N	2960	-60	5	-1.99	595451635	200780	93.26	2990	3035	2940	3925	2115	3020	2965.69	4.09	-21147	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1030	6.48	0.49	12	0.58	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
128	20231109	100520	57	100.00	KOSPI	서비스업	N	N	N	N	N	2960	-60	5	-1.99	526613195	177483	82.44	2990	3035	2940	3925	2115	3020	2967.12	4.09	-14899	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1030	6.48	0.49	12	0.51	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
129	20231109	090521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	-20	5	-0.66	46453235	15499	7.20	2990	3035	2990	3925	2115	3020	2997.18	4.09	1262	3133	3076	3043	2986	2953	3060	2970	174	905	500	1930	5	1	34802000	1044	6.56	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.94	N	058860	500	174 억	1422932	N	N	2	N	N
130	20231108	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-60	5	-1.95	640867380	210289	88.78	3075	3100	3010	4000	2160	3080	3048.22	4.16	-16936	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1051	6.61	0.50	12	0.60	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.91	N	058860	500	174 억	1446048	N	N	2	N	N
131	20231108	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-65	5	-2.11	583463600	191262	80.75	3075	3100	3010	4000	2160	3080	3050.59	4.16	-14347	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1049	6.60	0.50	12	0.55	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
132	20231108	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-45	5	-1.46	440536435	143973	60.78	3075	3100	3030	4000	2160	3080	3059.85	4.16	11831	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1056	6.64	0.50	12	0.41	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
133	20231108	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-30	5	-0.97	337989290	110211	46.53	3075	3100	3040	4000	2160	3080	3066.74	4.16	10249	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1061	6.67	0.51	12	0.32	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
134	20231108	120518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-20	5	-0.65	297664500	96972	40.94	3075	3100	3040	4000	2160	3080	3069.59	4.16	15491	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1065	6.70	0.51	12	0.28	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
135	20231108	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	-20	5	-0.65	260907220	84936	35.86	3075	3100	3040	4000	2160	3080	3071.80	4.16	16106	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1065	6.70	0.51	12	0.24	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
136	20231108	100519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-10	5	-0.32	177972935	57770	24.39	3075	3100	3060	4000	2160	3080	3080.72	4.16	13894	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1068	6.72	0.51	12	0.17	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
137	20231108	090516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	5	2	0.16	64815925	21023	8.88	3075	3095	3070	4000	2160	3080	3083.10	4.16	10198	3176	3127	3071	3022	2966	3100	2995	174	920	500	1970	5	1	34802000	1074	6.75	0.51	12	0.06	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.91	N	058860	500	174 억	1446048	N	N	0	N	N
138	20231107	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	-40	5	-1.28	721243770	234646	77.53	3120	3120	3015	4055	2185	3120	3073.75	4.22	-24686	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1072	6.74	0.51	12	0.67	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
139	20231107	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-50	5	-1.60	693280360	225520	74.51	3120	3120	3015	4055	2185	3120	3074.14	4.22	-26585	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1068	6.72	0.51	12	0.65	457.00	6012.00	5230	20230302	-41.30	2330	20230103	31.76	5230	-41.30	20230302	2330	31.76	20230103	5230	-41.30	20230302	2330	31.76	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
140	20231107	140522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	-65	5	-2.08	651992940	212025	70.05	3120	3120	3015	4055	2185	3120	3075.08	4.22	-30323	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1063	6.68	0.51	12	0.61	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
141	20231107	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	-75	5	-2.40	624721185	203079	67.10	3120	3120	3015	4055	2185	3120	3076.25	4.22	-31206	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1060	6.66	0.51	12	0.58	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
142	20231107	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	-55	5	-1.76	509818785	165191	54.58	3120	3120	3050	4055	2185	3120	3086.24	4.22	-30963	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1067	6.71	0.51	12	0.47	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
143	20231107	110518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-30	5	-0.96	371863295	120195	39.71	3120	3120	3075	4055	2185	3120	3093.83	4.22	-15283	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1075	6.76	0.51	12	0.35	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
144	20231107	100524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	-35	5	-1.12	322171905	104085	34.39	3120	3120	3075	4055	2185	3120	3095.28	4.22	-15383	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1074	6.75	0.51	12	0.30	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
145	20231107	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	-45	5	-1.44	59202090	19148	6.33	3120	3120	3075	4055	2185	3120	3091.81	4.22	-15836	3173	3146	3103	3076	3033	3160	3090	174	935	500	1990	5	1	34802000	1070	6.73	0.51	12	0.06	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	3.95	N	058860	500	174 억	1468990	N	N	4	N	N
146	20231106	160506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	30	2	0.97	904573225	292153	99.62	3105	3130	3060	4015	2165	3090	3096.19	4.25	-2028	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1086	6.83	0.52	12	0.84	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.99	N	058860	500	174 억	1478232	N	N	4	N	N
147	20231106	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	861114985	278209	94.87	3105	3130	3060	4015	2165	3090	3095.21	4.25	2281	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1082	6.81	0.52	12	0.80	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
148	20231106	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	20	2	0.65	720027700	232776	79.38	3105	3130	3060	4015	2165	3090	3093.22	4.25	18598	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1082	6.81	0.52	12	0.67	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
149	20231106	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	5	2	0.16	596386060	192930	65.79	3105	3130	3060	4015	2165	3090	3091.20	4.25	19121	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1077	6.77	0.51	12	0.55	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
150	20231106	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	5	2	0.16	565654665	182994	62.40	3105	3130	3060	4015	2165	3090	3091.11	4.25	18932	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1077	6.77	0.51	12	0.53	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
151	20231106	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	10	2	0.32	422654030	136702	46.61	3105	3130	3060	4015	2165	3090	3091.79	4.25	11701	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1079	6.78	0.52	12	0.39	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
152	20231106	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	5	2	0.16	318445600	103092	35.15	3105	3130	3060	4015	2165	3090	3088.95	4.25	-2886	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1077	6.77	0.51	12	0.30	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
153	20231106	090510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	30	2	0.97	94625730	30553	10.42	3105	3130	3070	4015	2165	3090	3097.11	4.25	-2098	3143	3116	3073	3046	3003	3130	3060	174	925	500	1970	5	1	34802000	1086	6.83	0.52	12	0.09	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	3.99	N	058860	500	174 억	1478232	N	N	0	N	N
154	20231103	160503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	60	2	1.98	895693430	291273	125.96	3060	3100	3030	3935	2125	3030	3075.08	3.99	79751	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1075	6.76	0.51	12	0.84	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
155	20231103	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	65	2	2.15	835298195	271745	117.52	3060	3100	3030	3935	2125	3030	3073.83	3.99	78903	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1077	6.77	0.51	12	0.78	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
156	20231103	140502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	50	2	1.65	758742255	246959	106.80	3060	3100	3030	3935	2125	3030	3072.34	3.99	78260	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1072	6.74	0.51	12	0.71	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
157	20231103	130502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	55	2	1.82	658808630	214542	92.78	3060	3100	3030	3935	2125	3030	3070.77	3.99	57024	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1074	6.75	0.51	12	0.62	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
158	20231103	120502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	65	2	2.15	585002910	190639	82.44	3060	3100	3030	3935	2125	3030	3068.64	3.99	46267	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1077	6.77	0.51	12	0.55	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
159	20231103	110505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	65	2	2.15	517223710	168653	72.94	3060	3100	3030	3935	2125	3030	3066.79	3.99	40558	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1077	6.77	0.51	12	0.48	457.00	6012.00	5230	20230302	-40.82	2330	20230103	32.83	5230	-40.82	20230302	2330	32.83	20230103	5230	-40.82	20230302	2330	32.83	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
160	20231103	100459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	55	2	1.82	435192830	142096	61.45	3060	3095	3030	3935	2125	3030	3062.67	3.99	39206	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1074	6.75	0.51	12	0.41	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
161	20231103	090457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	0	3	0.00	38760935	12730	5.51	3060	3060	3030	3935	2125	3030	3044.85	3.99	-4960	3090	3060	3030	3000	2970	3075	3015	174	905	500	1930	5	1	34802000	1055	6.63	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.88	N	058860	500	174 억	1389108	N	N	0	N	N
162	20231102	160459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	50	2	1.68	695901765	229487	83.27	3005	3060	3000	3870	2090	2980	3032.42	3.91	28299	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1055	6.63	0.50	12	0.66	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
163	20231102	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	55	2	1.85	661352800	218077	79.13	3005	3060	3000	3870	2090	2980	3032.66	3.91	27996	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1056	6.64	0.50	12	0.63	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
164	20231102	140455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	55	2	1.85	593287510	195630	70.98	3005	3060	3000	3870	2090	2980	3032.70	3.91	26659	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1056	6.64	0.50	12	0.56	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
165	20231102	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	60	2	2.01	561727545	185219	67.20	3005	3060	3000	3870	2090	2980	3032.77	3.91	30139	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.53	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
166	20231102	120457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	60	2	2.01	535006125	176412	64.01	3005	3060	3000	3870	2090	2980	3032.71	3.91	31788	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1058	6.65	0.51	12	0.51	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
167	20231102	110458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	65	2	2.18	506219695	166940	60.57	3005	3060	3000	3870	2090	2980	3032.35	3.91	32715	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1060	6.66	0.51	12	0.48	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
168	20231102	100458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	55	2	1.85	421406430	139012	50.44	3005	3060	3000	3870	2090	2980	3031.44	3.91	33788	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1056	6.64	0.50	12	0.40	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
169	20231102	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	40	2	1.34	46543410	15458	5.61	3005	3025	3000	3870	2090	2980	3010.96	3.91	-796	3050	3015	2980	2945	2910	3032	2962	174	890	500	1900	5	1	34802000	1051	6.61	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	3.91	N	058860	500	174 억	1360818	N	N	0	N	N
170	20231101	160456	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	15	2	0.51	820105175	274393	101.11	2970	3015	2945	3850	2080	2965	2988.83	3.74	58055	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1037	6.52	0.50	12	0.79	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
171	20231101	150454	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	25	2	0.84	763549700	255432	94.12	2970	3015	2945	3850	2080	2965	2989.25	3.74	51627	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1041	6.54	0.50	12	0.73	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
172	20231101	140451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	35	2	1.18	706902710	236491	87.14	2970	3015	2945	3850	2080	2965	2989.13	3.74	47156	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1044	6.56	0.50	12	0.68	457.00	6012.00	5230	20230302	-42.64	2330	20230103	28.76	5230	-42.64	20230302	2330	28.76	20230103	5230	-42.64	20230302	2330	28.76	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
173	20231101	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	30	2	1.01	654292310	218911	80.67	2970	3015	2945	3850	2080	2965	2988.85	3.74	41850	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1042	6.55	0.50	12	0.63	457.00	6012.00	5230	20230302	-42.73	2330	20230103	28.54	5230	-42.73	20230302	2330	28.54	20230103	5230	-42.73	20230302	2330	28.54	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
174	20231101	120505	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	25	2	0.84	612012015	204763	75.45	2970	3015	2945	3850	2080	2965	2988.88	3.74	31442	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1041	6.54	0.50	12	0.59	457.00	6012.00	5230	20230302	-42.83	2330	20230103	28.33	5230	-42.83	20230302	2330	28.33	20230103	5230	-42.83	20230302	2330	28.33	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
175	20231101	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	2985	20	2	0.67	585307555	195818	72.16	2970	3015	2945	3850	2080	2965	2989.04	3.74	27970	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1039	6.53	0.50	12	0.56	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
176	20231101	100502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	40	2	1.35	494350935	165372	60.94	2970	3015	2945	3850	2080	2965	2989.33	3.74	22097	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1046	6.58	0.50	12	0.48	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N
177	20231101	090504	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	15	2	0.51	37050110	12511	4.61	2970	2980	2945	3850	2080	2965	2961.40	3.74	3500	3075	3020	2985	2930	2895	3002	2912	174	885	500	1890	5	1	34802000	1037	6.52	0.50	12	0.04	457.00	6012.00	5230	20230302	-43.02	2330	20230103	27.90	5230	-43.02	20230302	2330	27.90	20230103	5230	-43.02	20230302	2330	27.90	20230103	3.90	N	058860	500	174 억	1301256	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History