KissMeData/023590/price/prices-20241101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 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	20241129	160359	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	-180	5	-0.98	536060710	29194	117.68	18450	18500	18190	23950	12920	18450	18362.02	22.84	-1858	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8197	3.63	0.32	12	0.07	5037.00	56391.00	24650	20240213	-25.88	16840	20240805	8.49	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	16840	8.49	20240805	0.10	N	023590	500	224 억	10248216	N	N	11	N	N
3	20241129	150403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18290	-160	5	-0.87	521175510	28379	114.39	18450	18500	18190	23950	12920	18450	18364.83	22.84	-1371	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8206	3.63	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.80	16840	20240805	8.61	24650	-25.80	20240213	16840	8.61	20240805	24650	-25.80	20240213	16840	8.61	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
4	20241129	140402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-110	5	-0.60	379375750	20614	83.09	18450	18500	18290	23950	12920	18450	18403.79	22.84	-2109	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8229	3.64	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.60	16840	20240805	8.91	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	16840	8.91	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
5	20241129	130403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	0	3	0.00	319294740	17355	69.96	18450	18500	18290	23950	12920	18450	18397.85	22.84	-533	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8278	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.15	16840	20240805	9.56	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	16840	9.56	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
6	20241129	120405	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-60	5	-0.33	244213670	13288	53.56	18450	18500	18290	23950	12920	18450	18378.51	22.84	352	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8251	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.40	16840	20240805	9.20	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	16840	9.20	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
7	20241129	110404	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-80	5	-0.43	159743000	8692	35.04	18450	18500	18290	23950	12920	18450	18378.16	22.84	-391	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8242	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.48	16840	20240805	9.09	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16840	9.09	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
8	20241129	100403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	-150	5	-0.81	103618060	5636	22.72	18450	18500	18300	23950	12920	18450	18385.04	22.84	-1139	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8211	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.76	16840	20240805	8.67	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	16840	8.67	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
9	20241129	090403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	20	2	0.11	3335930	181	0.73	18450	18500	18320	23950	12920	18450	18430.55	22.84	-17	18630	18540	18410	18320	18190	18585	18365	224	5500	500	13650	10	1	44866617	8287	3.67	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.07	16840	20240805	9.68	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	16840	9.68	20240805	0.10	N	023590	500	224 억	10248216	N	N	74	N	N
10	20241128	160359	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	100	2	0.54	456772390	24808	79.60	18340	18500	18280	23850	12850	18350	18412.27	22.84	2699	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8278	3.66	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.15	16840	20240805	9.56	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	16840	9.56	20240805	0.11	N	023590	500	224 억	10245975	N	N	74	N	N
11	20241128	150406	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	140	2	0.76	439092940	23850	76.52	18340	18500	18280	23850	12850	18350	18410.61	22.84	2699	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8296	3.67	0.33	12	0.05	5037.00	56391.00	24650	20240213	-24.99	16840	20240805	9.80	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	16840	9.80	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
12	20241128	140408	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	90	2	0.49	404586290	21982	70.53	18340	18500	18280	23850	12850	18350	18405.34	22.84	2666	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8273	3.66	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.19	16840	20240805	9.50	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	16840	9.50	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
13	20241128	130403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18430	80	2	0.44	380690670	20685	66.37	18340	18500	18280	23850	12850	18350	18404.19	22.84	2540	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8269	3.66	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.23	16840	20240805	9.44	24650	-25.23	20240213	16840	9.44	20240805	24650	-25.23	20240213	16840	9.44	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
14	20241128	120407	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	70	2	0.38	356602010	19377	62.17	18340	18500	18280	23850	12850	18350	18403.37	22.84	2465	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8264	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.27	16840	20240805	9.38	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	16840	9.38	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
15	20241128	110410	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	90	2	0.49	311832420	16946	54.37	18340	18500	18280	23850	12850	18350	18401.54	22.84	2642	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8273	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.19	16840	20240805	9.50	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	16840	9.50	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
16	20241128	100407	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	40	2	0.22	124726750	6801	21.82	18340	18400	18280	23850	12850	18350	18339.47	22.84	1881	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8251	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.40	16840	20240805	9.20	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	16840	9.20	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
17	20241128	090404	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-10	5	-0.05	73320	4	0.01	18340	18340	18300	23850	12850	18350	18330.00	22.84	-3	18570	18460	18310	18200	18050	18515	18255	224	5500	500	13570	10	1	44866617	8229	3.64	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.60	16840	20240805	8.91	24650	-25.60	20240213	16840	8.91	20240805	24650	-25.60	20240213	16840	8.91	20240805	0.11	N	023590	500	224 억	10245975	N	N	34	N	N
18	20241127	160356	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	70	2	0.38	571305690	31166	123.90	18190	18420	18160	23750	12800	18280	18331.05	22.83	1920	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8233	3.64	0.33	12	0.07	5037.00	56391.00	24650	20240213	-25.56	16840	20240805	8.97	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16840	8.97	20240805	0.10	N	023590	500	224 억	10244566	N	N	34	N	N
19	20241127	150402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18290	10	2	0.05	546073340	29787	118.41	18190	18420	18160	23750	12800	18280	18332.61	22.83	2196	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8206	3.63	0.32	12	0.07	5037.00	56391.00	24650	20240213	-25.80	16840	20240805	8.61	24650	-25.80	20240213	16840	8.61	20240805	24650	-25.80	20240213	16840	8.61	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
20	20241127	140402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	-10	5	-0.05	521785540	28458	113.13	18190	18420	18160	23750	12800	18280	18335.28	22.83	2616	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8197	3.63	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.88	16840	20240805	8.49	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	16840	8.49	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
21	20241127	130358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	80	2	0.44	473256140	25804	102.58	18190	18420	18160	23750	12800	18280	18340.42	22.83	2283	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8238	3.65	0.33	12	0.06	5037.00	56391.00	24650	20240213	-25.52	16840	20240805	9.03	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	16840	9.03	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
22	20241127	120402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	100	2	0.55	430812480	23490	93.38	18190	18420	18160	23750	12800	18280	18340.25	22.83	2127	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8246	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.44	16840	20240805	9.14	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	16840	9.14	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
23	20241127	110402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	110	2	0.60	310017590	16913	67.24	18190	18420	18160	23750	12800	18280	18330.14	22.83	682	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8251	3.65	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.40	16840	20240805	9.20	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	16840	9.20	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
24	20241127	100400	57	100.00	KOSPI	서비스업	N	N	N	N	N	18310	30	2	0.16	155074230	8478	33.70	18190	18360	18160	23750	12800	18280	18291.37	22.83	-477	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8215	3.64	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.72	16840	20240805	8.73	24650	-25.72	20240213	16840	8.73	20240805	24650	-25.72	20240213	16840	8.73	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
25	20241127	090400	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	0	3	0.00	236650	13	0.05	18190	18280	18190	23750	12800	18280	18203.85	22.83	-7	18853	18566	18133	17846	17413	18350	17630	224	5470	500	13520	10	1	44866617	8202	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.84	16840	20240805	8.55	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	16840	8.55	20240805	0.10	N	023590	500	224 억	10244566	N	N	152	N	N
26	20241126	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-20	5	-0.11	457484090	25150	101.67	18350	18420	17700	23750	12810	18300	18190.08	22.83	-2366	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8202	3.63	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.84	16840	20240805	8.55	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	16840	8.55	20240805	0.10	N	023590	500	224 억	10244793	N	N	152	N	N
27	20241126	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	-80	5	-0.44	415624250	22852	92.38	18350	18420	17700	23750	12810	18300	18187.65	22.83	-2824	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8175	3.62	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	16840	8.19	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
28	20241126	140358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-130	5	-0.71	308753740	16996	68.71	18350	18420	17700	23750	12810	18300	18166.26	22.83	-2358	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8152	3.61	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.29	16840	20240805	7.90	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	16840	7.90	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
29	20241126	130357	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	-90	5	-0.49	241957420	13323	53.86	18350	18420	17700	23750	12810	18300	18160.88	22.83	-1913	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8170	3.62	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.13	16840	20240805	8.14	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	16840	8.14	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
30	20241126	120402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-130	5	-0.71	226430570	12470	50.41	18350	18420	17700	23750	12810	18300	18158.02	22.83	-1562	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8152	3.61	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.29	16840	20240805	7.90	24650	-26.29	20240213	16840	7.90	20240805	24650	-26.29	20240213	16840	7.90	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
31	20241126	110403	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	-80	5	-0.44	182883860	10080	40.75	18350	18420	17700	23750	12810	18300	18143.24	22.83	-1523	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8175	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.09	16840	20240805	8.19	24650	-26.09	20240213	16840	8.19	20240805	24650	-26.09	20240213	16840	8.19	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
32	20241126	100402	57	100.00	KOSPI	서비스업	N	N	N	N	N	18230	-70	5	-0.38	136306950	7522	30.41	18350	18420	17700	23750	12810	18300	18121.10	22.83	-1378	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8179	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.04	16840	20240805	8.25	24650	-26.04	20240213	16840	8.25	20240805	24650	-26.04	20240213	16840	8.25	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
33	20241126	090358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	0	3	0.00	60326920	3349	13.54	18350	18420	17700	23750	12810	18300	18013.41	22.83	-110	18426	18362	18236	18172	18046	18395	18205	224	5450	500	13540	10	1	44866617	8211	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.76	16840	20240805	8.67	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	16840	8.67	20240805	0.10	N	023590	500	224 억	10244793	N	N	406	N	N
34	20241125	160352	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	100	2	0.55	449117500	24685	115.24	18300	18300	18110	23650	12740	18200	18193.73	22.83	-78	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8211	3.63	0.32	12	0.06	5037.00	56391.00	24650	20240213	-25.76	16840	20240805	8.67	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	16840	8.67	20240805	0.10	N	023590	500	224 억	10243277	N	N	406	N	N
35	20241125	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	60	2	0.33	383720360	21110	98.55	18300	18300	18110	23650	12740	18200	18177.18	22.83	-1079	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8193	3.63	0.32	12	0.05	5037.00	56391.00	24650	20240213	-25.92	16840	20240805	8.43	24650	-25.92	20240213	16840	8.43	20240805	24650	-25.92	20240213	16840	8.43	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
36	20241125	140358	57	100.00	KOSPI	서비스업	N	N	N	N	N	18240	40	2	0.22	309016700	17014	79.43	18300	18300	18110	23650	12740	18200	18162.50	22.83	-826	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8184	3.62	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.00	16840	20240805	8.31	24650	-26.00	20240213	16840	8.31	20240805	24650	-26.00	20240213	16840	8.31	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
37	20241125	130355	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	-50	5	-0.27	256877080	14152	66.07	18300	18300	18110	23650	12740	18200	18151.29	22.83	-618	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8143	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.37	16840	20240805	7.78	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	16840	7.78	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
38	20241125	120359	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	-60	5	-0.33	229627270	12649	59.05	18300	18300	18110	23650	12740	18200	18153.79	22.83	-23	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8139	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.41	16840	20240805	7.72	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	16840	7.72	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
39	20241125	110357	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	-10	5	-0.05	185257280	10208	47.66	18300	18300	18110	23650	12740	18200	18148.24	22.83	309	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8161	3.61	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.21	16840	20240805	8.02	24650	-26.21	20240213	16840	8.02	20240805	24650	-26.21	20240213	16840	8.02	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
40	20241125	100352	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	10	2	0.05	142214610	7843	36.62	18300	18300	18110	23650	12740	18200	18132.68	22.83	387	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8170	3.62	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.13	16840	20240805	8.14	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	16840	8.14	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
41	20241125	090353	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	-70	5	-0.38	1405730	77	0.36	18300	18300	18120	23650	12740	18200	18256.23	22.83	1	18406	18302	18096	17992	17786	18355	18045	224	5450	500	13460	10	1	44866617	8134	3.60	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.45	16840	20240805	7.66	24650	-26.45	20240213	16840	7.66	20240805	24650	-26.45	20240213	16840	7.66	20240805	0.10	N	023590	500	224 억	10243277	N	N	11	N	N
42	20241122	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	240	2	1.34	386351420	21420	130.05	17890	18200	17890	23300	12580	17960	18036.18	22.83	114	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8166	3.61	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.17	16840	20240805	8.08	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16840	8.08	20240805	0.10	N	023590	500	224 억	10241349	N	N	11	N	N
43	20241122	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	80	2	0.45	313641230	17414	105.73	17890	18100	17890	23300	12580	17960	18010.87	22.83	-269	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8094	3.58	0.32	12	0.04	5037.00	56391.00	24650	20240213	-26.82	16840	20240805	7.13	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	16840	7.13	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
44	20241122	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	70	2	0.39	240754680	13374	81.20	17890	18100	17890	23300	12580	17960	18001.70	22.83	-47	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8089	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.86	16840	20240805	7.07	24650	-26.86	20240213	16840	7.07	20240805	24650	-26.86	20240213	16840	7.07	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
45	20241122	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	60	2	0.33	214720190	11930	72.43	17890	18100	17890	23300	12580	17960	17998.34	22.83	16	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8085	3.58	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.90	16840	20240805	7.01	24650	-26.90	20240213	16840	7.01	20240805	24650	-26.90	20240213	16840	7.01	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
46	20241122	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	20	2	0.11	188783010	10490	63.69	17890	18100	17890	23300	12580	17960	17996.47	22.83	-32	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8067	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.06	16840	20240805	6.77	24650	-27.06	20240213	16840	6.77	20240805	24650	-27.06	20240213	16840	6.77	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
47	20241122	110339	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	142004430	7892	47.92	17890	18100	17890	23300	12580	17960	17993.47	22.83	-79	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8076	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.98	16840	20240805	6.89	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	16840	6.89	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
48	20241122	100344	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	76463950	4260	25.87	17890	18050	17890	23300	12580	17960	17949.28	22.83	-340	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8076	3.57	0.32	12	0.01	5037.00	56391.00	24650	20240213	-26.98	16840	20240805	6.89	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	16840	6.89	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
49	20241122	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	40	2	0.22	31558320	1764	10.71	17890	18000	17890	23300	12580	17960	17890.20	22.83	-86	18120	18040	17950	17870	17780	17995	17825	224	5340	500	13290	10	1	44866617	8076	3.57	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.98	16840	20240805	6.89	24650	-26.98	20240213	16840	6.89	20240805	24650	-26.98	20240213	16840	6.89	20240805	0.10	N	023590	500	224 억	10241349	N	N	41	N	N
50	20241121	160338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	40	2	0.22	295031770	16435	81.68	18000	18030	17860	23250	12550	17920	17951.43	22.82	5263	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8058	3.57	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	16840	6.65	20240805	0.10	N	023590	500	224 억	10238758	N	N	41	N	N
51	20241121	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	70	2	0.39	272879640	15202	75.56	18000	18030	17860	23250	12550	17920	17950.25	22.82	5186	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8072	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.02	16840	20240805	6.83	24650	-27.02	20240213	16840	6.83	20240805	24650	-27.02	20240213	16840	6.83	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
52	20241121	140345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	40	2	0.22	247155130	13770	68.44	18000	18030	17860	23250	12550	17920	17948.81	22.82	4819	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8058	3.57	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.14	16840	20240805	6.65	24650	-27.14	20240213	16840	6.65	20240805	24650	-27.14	20240213	16840	6.65	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
53	20241121	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	60	2	0.33	182668790	10184	50.62	18000	18000	17860	23250	12550	17920	17936.84	22.82	4189	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8067	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.06	16840	20240805	6.77	24650	-27.06	20240213	16840	6.77	20240805	24650	-27.06	20240213	16840	6.77	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
54	20241121	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17970	50	2	0.28	150494650	8394	41.72	18000	18000	17860	23250	12550	17920	17928.84	22.82	3412	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8063	3.57	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.10	16840	20240805	6.71	24650	-27.10	20240213	16840	6.71	20240805	24650	-27.10	20240213	16840	6.71	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
55	20241121	110340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	30	2	0.17	106092050	5920	29.42	18000	18000	17860	23250	12550	17920	17920.95	22.82	1869	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8054	3.56	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	24650	-27.18	20240213	16840	6.59	20240805	24650	-27.18	20240213	16840	6.59	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
56	20241121	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-30	5	-0.17	42018890	2348	11.67	18000	18000	17860	23250	12550	17920	17895.61	22.82	350	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8027	3.55	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.42	16840	20240805	6.24	24650	-27.42	20240213	16840	6.24	20240805	24650	-27.42	20240213	16840	6.24	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
57	20241121	090342	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	30	2	0.17	665470	37	0.18	18000	18000	17950	23250	12550	17920	17985.68	22.82	5	18100	18010	17900	17810	17700	17955	17755	224	5330	500	13260	10	1	44866617	8054	3.56	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.18	16840	20240805	6.59	24650	-27.18	20240213	16840	6.59	20240805	24650	-27.18	20240213	16840	6.59	20240805	0.10	N	023590	500	224 억	10238758	N	N	70	N	N
58	20241120	160340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	90	2	0.50	336950780	18894	184.53	17990	17990	17790	23150	12490	17830	17833.73	22.82	842	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8040	3.56	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.30	16840	20240805	6.41	24650	-27.30	20240213	16840	6.41	20240805	24650	-27.30	20240213	16840	6.41	20240805	0.10	N	023590	500	224 억	10237457	N	N	70	N	N
59	20241120	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	17820	-10	5	-0.06	321682830	18039	176.18	17990	17990	17790	23150	12490	17830	17832.63	22.82	989	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	7995	3.54	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.71	16840	20240805	5.82	24650	-27.71	20240213	16840	5.82	20240805	24650	-27.71	20240213	16840	5.82	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
60	20241120	140346	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	20	2	0.11	304074880	17052	166.54	17990	17990	17790	23150	12490	17830	17832.21	22.82	1072	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8009	3.54	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.59	16840	20240805	6.00	24650	-27.59	20240213	16840	6.00	20240805	24650	-27.59	20240213	16840	6.00	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
61	20241120	130346	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	20	2	0.11	269545120	15119	147.66	17990	17990	17790	23150	12490	17830	17828.24	22.82	1187	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8009	3.54	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.59	16840	20240805	6.00	24650	-27.59	20240213	16840	6.00	20240805	24650	-27.59	20240213	16840	6.00	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
62	20241120	120347	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	10	2	0.06	137705570	7729	75.49	17990	17990	17790	23150	12490	17830	17816.74	22.82	507	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8004	3.54	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.63	16840	20240805	5.94	24650	-27.63	20240213	16840	5.94	20240805	24650	-27.63	20240213	16840	5.94	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
63	20241120	110345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	10	2	0.06	82745850	4645	45.37	17990	17990	17790	23150	12490	17830	17813.96	22.82	199	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8004	3.54	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.63	16840	20240805	5.94	24650	-27.63	20240213	16840	5.94	20240805	24650	-27.63	20240213	16840	5.94	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
64	20241120	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	-30	5	-0.17	70809920	3976	38.83	17990	17990	17790	23150	12490	17830	17809.34	22.82	189	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	7986	3.53	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.79	16840	20240805	5.70	24650	-27.79	20240213	16840	5.70	20240805	24650	-27.79	20240213	16840	5.70	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
65	20241120	090344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17840	10	2	0.06	645010	36	0.35	17990	17990	17830	23150	12490	17830	17916.94	22.82	-16	18090	17960	17810	17680	17530	18025	17745	224	5320	500	13190	10	1	44866617	8004	3.54	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.63	16840	20240805	5.94	24650	-27.63	20240213	16840	5.94	20240805	24650	-27.63	20240213	16840	5.94	20240805	0.10	N	023590	500	224 억	10237457	N	N	25	N	N
66	20241119	160329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	130	2	0.73	181935410	10239	30.96	17660	17940	17660	23000	12390	17700	17768.75	22.82	-2662	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	8000	3.54	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.67	16840	20240805	5.88	24650	-27.67	20240213	16840	5.88	20240805	24650	-27.67	20240213	16840	5.88	20240805	0.10	N	023590	500	224 억	10238296	N	N	25	N	N
67	20241119	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	70	2	0.40	171653710	9662	29.21	17660	17940	17660	23000	12390	17700	17765.86	22.82	-2424	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7973	3.53	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.91	16840	20240805	5.52	24650	-27.91	20240213	16840	5.52	20240805	24650	-27.91	20240213	16840	5.52	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
68	20241119	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17810	110	2	0.62	132345180	7453	22.53	17660	17940	17660	23000	12390	17700	17757.30	22.82	-1516	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7991	3.54	0.32	12	0.02	5037.00	56391.00	24650	20240213	-27.75	16840	20240805	5.76	24650	-27.75	20240213	16840	5.76	20240805	24650	-27.75	20240213	16840	5.76	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
69	20241119	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	50	2	0.28	74508010	4203	12.71	17660	17940	17660	23000	12390	17700	17727.34	22.82	-949	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7964	3.52	0.31	12	0.01	5037.00	56391.00	24650	20240213	-27.99	16840	20240805	5.40	24650	-27.99	20240213	16840	5.40	20240805	24650	-27.99	20240213	16840	5.40	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
70	20241119	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	70	2	0.40	66141680	3732	11.28	17660	17940	17660	23000	12390	17700	17722.85	22.82	-731	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7973	3.53	0.32	12	0.01	5037.00	56391.00	24650	20240213	-27.91	16840	20240805	5.52	24650	-27.91	20240213	16840	5.52	20240805	24650	-27.91	20240213	16840	5.52	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
71	20241119	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17700	0	3	0.00	46286880	2612	7.90	17660	17940	17660	23000	12390	17700	17720.86	22.82	-224	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7941	3.51	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.19	16840	20240805	5.11	24650	-28.19	20240213	16840	5.11	20240805	24650	-28.19	20240213	16840	5.11	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
72	20241119	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	17710	10	2	0.06	27611810	1558	4.71	17660	17940	17660	23000	12390	17700	17722.60	22.82	-105	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	7946	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.15	16840	20240805	5.17	24650	-28.15	20240213	16840	5.17	20240805	24650	-28.15	20240213	16840	5.17	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
73	20241119	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	230	2	1.30	4366770	247	0.75	17660	17940	17660	23000	12390	17700	17679.23	22.82	-33	18193	17946	17773	17526	17353	18070	17650	224	5300	500	13090	10	1	44866617	8045	3.56	0.32	12	0.00	5037.00	56391.00	24650	20240213	-27.26	16840	20240805	6.47	24650	-27.26	20240213	16840	6.47	20240805	24650	-27.26	20240213	16840	6.47	20240805	0.10	N	023590	500	224 억	10238296	N	N	2778	N	N
74	20241118	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	17700	30	2	0.17	588594980	33076	218.12	17670	18020	17600	22950	12370	17670	17795.25	22.82	939	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7941	3.51	0.31	12	0.07	5037.00	56391.00	24650	20240213	-28.19	16840	20240805	5.11	24650	-28.19	20240213	16840	5.11	20240805	24650	-28.19	20240213	16840	5.11	20240805	0.11	N	023590	500	224 억	10237269	N	N	2778	N	N
75	20241118	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	50	2	0.28	521748700	29301	193.23	17670	18020	17600	22950	12370	17670	17806.53	22.82	1271	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7950	3.52	0.31	12	0.07	5037.00	56391.00	24650	20240213	-28.11	16840	20240805	5.23	24650	-28.11	20240213	16840	5.23	20240805	24650	-28.11	20240213	16840	5.23	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
76	20241118	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	130	2	0.74	419264520	23514	155.06	17670	18020	17600	22950	12370	17670	17830.44	22.82	1222	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7986	3.53	0.32	12	0.05	5037.00	56391.00	24650	20240213	-27.79	16840	20240805	5.70	24650	-27.79	20240213	16840	5.70	20240805	24650	-27.79	20240213	16840	5.70	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
77	20241118	130331	57	100.00	KOSPI	서비스업	N	N	N	N	N	17750	80	2	0.45	392747940	22022	145.23	17670	18020	17600	22950	12370	17670	17834.37	22.82	1270	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7964	3.52	0.31	12	0.05	5037.00	56391.00	24650	20240213	-27.99	16840	20240805	5.40	24650	-27.99	20240213	16840	5.40	20240805	24650	-27.99	20240213	16840	5.40	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
78	20241118	120333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	160	2	0.91	349840560	19610	129.32	17670	18020	17600	22950	12370	17670	17839.93	22.82	2772	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	8000	3.54	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.67	16840	20240805	5.88	24650	-27.67	20240213	16840	5.88	20240805	24650	-27.67	20240213	16840	5.88	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
79	20241118	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	17800	130	2	0.74	321761230	18033	118.92	17670	18020	17600	22950	12370	17670	17842.94	22.82	3312	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7986	3.53	0.32	12	0.04	5037.00	56391.00	24650	20240213	-27.79	16840	20240805	5.70	24650	-27.79	20240213	16840	5.70	20240805	24650	-27.79	20240213	16840	5.70	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
80	20241118	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	240	2	1.36	263077810	14747	97.25	17670	18020	17600	22950	12370	17670	17839.45	22.82	4013	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	8036	3.56	0.32	12	0.03	5037.00	56391.00	24650	20240213	-27.34	16840	20240805	6.35	24650	-27.34	20240213	16840	6.35	20240805	24650	-27.34	20240213	16840	6.35	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
81	20241118	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	17730	60	2	0.34	1997210	113	0.75	17670	17740	17650	22950	12370	17670	17674.55	22.82	-49	18150	17910	17660	17420	17170	18030	17540	224	5280	500	13070	10	1	44866617	7955	3.52	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.07	16840	20240805	5.29	24650	-28.07	20240213	16840	5.29	20240805	24650	-28.07	20240213	16840	5.29	20240805	0.11	N	023590	500	224 억	10237269	N	N	10	N	N
82	20241115	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	90	2	0.51	264300830	15062	79.78	17410	17900	17410	22850	12310	17580	17547.51	22.82	-2856	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7928	3.51	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.32	16840	20240805	4.93	24650	-28.32	20240213	16840	4.93	20240805	24650	-28.32	20240213	16840	4.93	20240805	0.11	N	023590	500	224 억	10239978	N	N	10	N	N
83	20241115	150347	57	100.00	KOSPI	서비스업	N	N	N	N	N	17670	90	2	0.51	242473640	13825	73.23	17410	17900	17410	22850	12310	17580	17538.78	22.82	-2922	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7928	3.51	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.32	16840	20240805	4.93	24650	-28.32	20240213	16840	4.93	20240805	24650	-28.32	20240213	16840	4.93	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
84	20241115	140344	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	30	2	0.17	213085620	12160	64.41	17410	17900	17410	22850	12310	17580	17523.49	22.82	-3103	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7901	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.56	16840	20240805	4.57	24650	-28.56	20240213	16840	4.57	20240805	24650	-28.56	20240213	16840	4.57	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
85	20241115	130345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	30	2	0.17	201036740	11475	60.78	17410	17900	17410	22850	12310	17580	17519.54	22.82	-2977	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7901	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.56	16840	20240805	4.57	24650	-28.56	20240213	16840	4.57	20240805	24650	-28.56	20240213	16840	4.57	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
86	20241115	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	17580	0	3	0.00	176311290	10069	53.33	17410	17900	17410	22850	12310	17580	17510.31	22.82	-3302	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7888	3.49	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.68	16840	20240805	4.39	24650	-28.68	20240213	16840	4.39	20240805	24650	-28.68	20240213	16840	4.39	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
87	20241115	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-60	5	-0.34	163894760	9361	49.58	17410	17900	17410	22850	12310	17580	17508.25	22.82	-3414	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7861	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.92	16840	20240805	4.04	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	16840	4.04	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
88	20241115	100339	57	100.00	KOSPI	서비스업	N	N	N	N	N	17520	-60	5	-0.34	128535840	7342	38.89	17410	17900	17410	22850	12310	17580	17506.92	22.82	-2892	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7861	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.92	16840	20240805	4.04	24650	-28.92	20240213	16840	4.04	20240805	24650	-28.92	20240213	16840	4.04	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
89	20241115	090356	57	100.00	KOSPI	서비스업	N	N	N	N	N	17590	10	2	0.06	30480090	1748	9.26	17410	17900	17410	22850	12310	17580	17437.12	22.82	60	18106	17842	17676	17412	17246	17760	17330	224	5270	500	13000	10	1	44866617	7892	3.49	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.64	16840	20240805	4.45	24650	-28.64	20240213	16840	4.45	20240805	24650	-28.64	20240213	16840	4.45	20240805	0.11	N	023590	500	224 억	10239978	N	N	71	N	N
90	20241114	160336	57	100.00	KOSPI	서비스업	N	N	N	N	N	17640	-20	5	-0.11	276840070	15727	48.69	17610	17940	17510	22950	12370	17660	17602.85	22.83	-5310	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7914	3.50	0.31	12	0.04	5037.00	56391.00	24650	20240213	-28.44	16840	20231107	4.75	24650	-28.44	20240213	16840	4.75	20240805	24650	-28.44	20240213	16840	4.75	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
91	20241114	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17650	-10	5	-0.06	249000120	14148	43.80	17610	17940	17510	22950	12370	17660	17599.67	22.83	-5328	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7919	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.40	16840	20231107	4.81	24650	-28.40	20240213	16840	4.81	20240805	24650	-28.40	20240213	16840	4.81	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
92	20241114	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17630	-30	5	-0.17	211053370	12001	37.16	17610	17940	17510	22950	12370	17660	17586.32	22.83	-4443	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7910	3.50	0.31	12	0.03	5037.00	56391.00	24650	20240213	-28.48	16840	20231107	4.69	24650	-28.48	20240213	16840	4.69	20240805	24650	-28.48	20240213	16840	4.69	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
93	20241114	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-110	5	-0.62	156923770	8928	27.64	17610	17940	17510	22950	12370	17660	17576.59	22.83	-3909	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7874	3.48	0.31	12	0.02	5037.00	56391.00	24650	20240213	-28.80	16840	20231107	4.22	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	16840	4.22	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
94	20241114	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	17550	-110	5	-0.62	114804120	6530	20.22	17610	17940	17510	22950	12370	17660	17581.03	22.83	-2891	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7874	3.48	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.80	16840	20231107	4.22	24650	-28.80	20240213	16840	4.22	20240805	24650	-28.80	20240213	16840	4.22	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
95	20241114	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	17610	-50	5	-0.28	59700390	3393	10.50	17610	17940	17540	22950	12370	17660	17595.16	22.83	-2181	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7901	3.50	0.31	12	0.01	5037.00	56391.00	24650	20240213	-28.56	16840	20231107	4.57	24650	-28.56	20240213	16840	4.57	20240805	24650	-28.56	20240213	16840	4.57	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
96	20241114	100348	57	100.00	KOSPI	서비스업	N	N	N	N	N	17570	-90	5	-0.51	4696620	267	0.83	17610	17610	17550	22950	12370	17660	17590.34	22.83	-149	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7883	3.49	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.72	16840	20231107	4.33	24650	-28.72	20240213	16840	4.33	20240805	24650	-28.72	20240213	16840	4.33	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
97	20241114	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	22.83	0	18473	18066	17793	17386	17113	17930	17250	224	5290	500	13060	10	1	44866617	7923	3.51	0.31	12	0.00	5037.00	56391.00	24650	20240213	-28.36	16840	20231107	4.87	24650	-28.36	20240213	16840	4.87	20240805	24650	-28.36	20240213	16840	4.87	20240805	0.14	N	023590	500	224 억	10244173	N	N	47	N	N
98	20241112	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-370	5	-2.03	811569940	44875	150.83	18420	18420	17890	23700	12790	18260	18085.13	22.86	-6252	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8027	3.55	0.32	12	0.10	5037.00	56391.00	24650	20240213	-27.42	16550	20231103	8.10	24650	-27.42	20240213	16840	6.24	20240805	24650	-27.42	20240213	16840	6.24	20240805	0.14	N	023590	500	224 억	10254545	N	N	72	N	N
99	20241112	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18030	-230	5	-1.26	713680520	39416	132.48	18420	18420	17970	23700	12790	18260	18106.37	22.86	-5319	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8089	3.58	0.32	12	0.09	5037.00	56391.00	24650	20240213	-26.86	16550	20231103	8.94	24650	-26.86	20240213	16840	7.07	20240805	24650	-26.86	20240213	16840	7.07	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
100	20241112	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18040	-220	5	-1.20	628369430	34678	116.56	18420	18420	18010	23700	12790	18260	18120.12	22.86	-3014	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8094	3.58	0.32	12	0.08	5037.00	56391.00	24650	20240213	-26.82	16550	20231103	9.00	24650	-26.82	20240213	16840	7.13	20240805	24650	-26.82	20240213	16840	7.13	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
101	20241112	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	-110	5	-0.60	460772080	25401	85.38	18420	18420	18090	23700	12790	18260	18139.92	22.86	1067	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8143	3.60	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.37	16550	20231103	9.67	24650	-26.37	20240213	16840	7.78	20240805	24650	-26.37	20240213	16840	7.78	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
102	20241112	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	-140	5	-0.77	427492760	23564	79.20	18420	18420	18090	23700	12790	18260	18141.77	22.86	2173	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8130	3.60	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.49	16550	20231103	9.49	24650	-26.49	20240213	16840	7.60	20240805	24650	-26.49	20240213	16840	7.60	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
103	20241112	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18110	-150	5	-0.82	275336520	15164	50.97	18420	18420	18100	23700	12790	18260	18157.25	22.86	-220	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8125	3.60	0.32	12	0.03	5037.00	56391.00	24650	20240213	-26.53	16550	20231103	9.43	24650	-26.53	20240213	16840	7.54	20240805	24650	-26.53	20240213	16840	7.54	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
104	20241112	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	-120	5	-0.66	158839780	8742	29.38	18420	18420	18100	23700	12790	18260	18169.73	22.86	-865	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8139	3.60	0.32	12	0.02	5037.00	56391.00	24650	20240213	-26.41	16550	20231103	9.61	24650	-26.41	20240213	16840	7.72	20240805	24650	-26.41	20240213	16840	7.72	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
105	20241112	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	10	2	0.05	13627260	742	2.49	18420	18420	18260	23700	12790	18260	18365.58	22.86	82	18713	18486	18303	18076	17893	18395	17985	224	5440	500	13510	10	1	44866617	8197	3.63	0.32	12	0.00	5037.00	56391.00	24650	20240213	-25.88	16550	20231103	10.39	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	16840	8.49	20240805	0.14	N	023590	500	224 억	10254545	N	N	4	N	N
106	20241111	160325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18260	-190	5	-1.03	543594370	29751	138.34	18530	18530	18120	23950	12920	18450	18271.47	22.85	1349	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8193	3.63	0.32	12	0.07	5037.00	56391.00	24650	20240213	-25.92	16450	20231102	11.00	24650	-25.92	20240213	16840	8.43	20240805	24650	-25.92	20240213	16840	8.43	20240805	0.14	N	023590	500	224 억	10251917	N	N	3	N	N
107	20241111	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	-240	5	-1.30	503960270	27575	128.23	18530	18530	18120	23950	12920	18450	18275.98	22.85	135	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8170	3.62	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.13	16450	20231102	10.70	24650	-26.13	20240213	16840	8.14	20240805	24650	-26.13	20240213	16840	8.14	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
108	20241111	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	-290	5	-1.57	486167590	26597	123.68	18530	18530	18120	23950	12920	18450	18279.04	22.85	-99	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8148	3.61	0.32	12	0.06	5037.00	56391.00	24650	20240213	-26.33	16450	20231102	10.40	24650	-26.33	20240213	16840	7.84	20240805	24650	-26.33	20240213	16840	7.84	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
109	20241111	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18180	-270	5	-1.46	418142580	22850	106.25	18530	18530	18140	23950	12920	18450	18299.46	22.85	-716	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8157	3.61	0.32	12	0.05	5037.00	56391.00	24650	20240213	-26.25	16450	20231102	10.52	24650	-26.25	20240213	16840	7.96	20240805	24650	-26.25	20240213	16840	7.96	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
110	20241111	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-170	5	-0.92	339537440	18532	86.18	18530	18530	18250	23950	12920	18450	18321.68	22.85	693	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8202	3.63	0.32	12	0.04	5037.00	56391.00	24650	20240213	-25.84	16450	20231102	11.12	24650	-25.84	20240213	16840	8.55	20240805	24650	-25.84	20240213	16840	8.55	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
111	20241111	110326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18330	-120	5	-0.65	260186760	14200	66.03	18530	18530	18250	23950	12920	18450	18323.01	22.85	-27	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8224	3.64	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.64	16450	20231102	11.43	24650	-25.64	20240213	16840	8.85	20240805	24650	-25.64	20240213	16840	8.85	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
112	20241111	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	-150	5	-0.81	129142090	7039	32.73	18530	18530	18290	23950	12920	18450	18346.65	22.85	-519	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8211	3.63	0.32	12	0.02	5037.00	56391.00	24650	20240213	-25.76	16450	20231102	11.25	24650	-25.76	20240213	16840	8.67	20240805	24650	-25.76	20240213	16840	8.67	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
113	20241111	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	-40	5	-0.22	3063010	166	0.77	18530	18530	18410	23950	12920	18450	18451.87	22.85	-152	18636	18542	18446	18352	18256	18590	18400	224	5500	500	13650	10	1	44866617	8260	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.31	16450	20231102	11.91	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	16840	9.32	20240805	0.14	N	023590	500	224 억	10251917	N	N	16	N	N
114	20241108	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	-20	5	-0.11	396272450	21505	135.18	18350	18540	18350	24000	12930	18470	18426.99	22.86	-4075	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8278	3.66	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.15	16300	20231101	13.19	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	16840	9.56	20240805	0.14	N	023590	500	224 억	10257777	N	N	16	N	N
115	20241108	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	-60	5	-0.32	375390490	20372	128.05	18350	18540	18350	24000	12930	18470	18426.79	22.86	-3535	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8260	3.65	0.33	12	0.05	5037.00	56391.00	24650	20240213	-25.31	16300	20231101	12.94	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	16840	9.32	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
116	20241108	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	-20	5	-0.11	310925090	16872	106.05	18350	18540	18350	24000	12930	18470	18428.47	22.86	-3120	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8278	3.66	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.15	16300	20231101	13.19	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	16840	9.56	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
117	20241108	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	0	3	0.00	294585760	15986	100.48	18350	18540	18350	24000	12930	18470	18427.73	22.86	-3133	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8287	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.07	16300	20231101	13.31	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	16840	9.68	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
118	20241108	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	-60	5	-0.32	215215250	11684	73.44	18350	18540	18350	24000	12930	18470	18419.66	22.86	-1862	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8260	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.31	16300	20231101	12.94	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	16840	9.32	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
119	20241108	110327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-120	5	-0.65	149742490	8126	51.08	18350	18540	18350	24000	12930	18470	18427.58	22.86	-943	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8233	3.64	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.56	16300	20231101	12.58	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16840	8.97	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
120	20241108	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	0	3	0.00	58096220	3145	19.77	18350	18540	18350	24000	12930	18470	18472.57	22.86	-1223	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8287	3.67	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.07	16300	20231101	13.31	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	16840	9.68	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
121	20241108	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	30	2	0.16	4436990	241	1.51	18350	18500	18350	24000	12930	18470	18410.75	22.86	-103	18650	18560	18400	18310	18150	18605	18355	224	5530	500	13660	10	1	44866617	8300	3.67	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.95	16300	20231101	13.50	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	16840	9.86	20240805	0.14	N	023590	500	224 억	10257777	N	N	169	N	N
122	20241107	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	-30	5	-0.16	292166410	15909	92.00	18460	18490	18240	24050	12950	18500	18364.84	22.87	-4068	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8287	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.07	16110	20231031	14.65	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	16840	9.68	20231107	0.14	N	023590	500	224 억	10261997	N	N	169	N	N
123	20241107	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-150	5	-0.81	232356530	12664	73.24	18460	18460	18240	24050	12950	18500	18347.80	22.87	-3578	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8233	3.64	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.56	16110	20231031	13.90	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16840	8.97	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
124	20241107	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-150	5	-0.81	210832980	11492	66.46	18460	18460	18240	24050	12950	18500	18346.07	22.87	-3233	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8233	3.64	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.56	16110	20231031	13.90	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16840	8.97	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
125	20241107	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-130	5	-0.70	154658260	8432	48.76	18460	18460	18240	24050	12950	18500	18341.82	22.87	-2219	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8242	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.48	16110	20231031	14.03	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16840	9.09	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
126	20241107	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-110	5	-0.59	134863460	7355	42.53	18460	18460	18240	24050	12950	18500	18336.30	22.87	-1750	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8251	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.40	16110	20231031	14.15	24650	-25.40	20240213	16840	9.20	20240805	24650	-25.40	20240213	16840	9.20	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
127	20241107	110324	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	-140	5	-0.76	110974030	6055	35.02	18460	18460	18240	24050	12950	18500	18327.67	22.87	-1169	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8238	3.65	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.52	16110	20231031	13.97	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	16840	9.03	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
128	20241107	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	18270	-230	5	-1.24	56035410	3060	17.70	18460	18460	18240	24050	12950	18500	18312.23	22.87	-331	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8197	3.63	0.32	12	0.01	5037.00	56391.00	24650	20240213	-25.88	16110	20231031	13.41	24650	-25.88	20240213	16840	8.49	20240805	24650	-25.88	20240213	16840	8.49	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
129	20241107	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18460	-40	5	-0.22	368960	20	0.12	18460	18460	18400	24050	12950	18500	18448.00	22.87	-4	18760	18630	18460	18330	18160	18695	18395	224	5550	500	13690	10	1	44866617	8282	3.66	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.11	16110	20231031	14.59	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	16840	9.62	20231107	0.14	N	023590	500	224 억	10261997	N	N	85	N	N
130	20241106	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	0	3	0.00	318505520	17291	179.00	18400	18590	18290	24050	12950	18500	18420.05	22.87	454	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8300	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.95	16110	20231031	14.84	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	16840	9.86	20231107	0.14	N	023590	500	224 억	10261732	N	N	85	N	N
131	20241106	150335	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-150	5	-0.81	288519580	15660	162.11	18400	18590	18310	24050	12950	18500	18423.98	22.87	248	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8233	3.64	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.56	16110	20231031	13.90	24650	-25.56	20240213	16840	8.97	20240805	24650	-25.56	20240213	16840	8.97	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
132	20241106	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18360	-140	5	-0.76	224133700	12151	125.79	18400	18590	18360	24050	12950	18500	18445.70	22.87	261	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8238	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.52	16110	20231031	13.97	24650	-25.52	20240213	16840	9.03	20240805	24650	-25.52	20240213	16840	9.03	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
133	20241106	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-120	5	-0.65	186685620	10113	104.69	18400	18590	18380	24050	12950	18500	18459.96	22.87	492	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8246	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.44	16110	20231031	14.09	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	16840	9.14	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
134	20241106	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18460	-40	5	-0.22	141774830	7675	79.45	18400	18590	18400	24050	12950	18500	18472.29	22.87	392	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8282	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.11	16110	20231031	14.59	24650	-25.11	20240213	16840	9.62	20240805	24650	-25.11	20240213	16840	9.62	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
135	20241106	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	-50	5	-0.27	78068530	4221	43.70	18400	18590	18400	24050	12950	18500	18495.27	22.87	-471	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8278	3.66	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.15	16110	20231031	14.53	24650	-25.15	20240213	16840	9.56	20240805	24650	-25.15	20240213	16840	9.56	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
136	20241106	100328	57	100.00	KOSPI	서비스업	N	N	N	N	N	18520	20	2	0.11	18087460	979	10.13	18400	18590	18400	24050	12950	18500	18475.44	22.87	-95	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8309	3.68	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.87	16110	20231031	14.96	24650	-24.87	20240213	16840	9.98	20240805	24650	-24.87	20240213	16840	9.98	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
137	20241106	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18590	90	2	0.49	5281180	287	2.97	18400	18590	18400	24050	12950	18500	18401.32	22.87	46	18720	18610	18490	18380	18260	18550	18320	224	5550	500	13690	10	1	44866617	8341	3.69	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.58	16110	20231031	15.39	24650	-24.58	20240213	16840	10.39	20240805	24650	-24.58	20240213	16840	10.39	20231107	0.14	N	023590	500	224 억	10261732	N	N	208	N	N
138	20241105	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	20	2	0.11	178217740	9634	57.28	18550	18600	18370	24000	12940	18480	18498.83	22.87	-1444	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8300	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.95	16110	20231031	14.84	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	16840	9.86	20231107	0.15	N	023590	500	224 억	10262981	N	N	208	N	N
139	20241105	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	18510	30	2	0.16	165176140	8929	53.09	18550	18600	18370	24000	12940	18480	18498.84	22.87	-1526	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8305	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.91	16110	20231031	14.90	24650	-24.91	20240213	16840	9.92	20240805	24650	-24.91	20240213	16840	9.92	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
140	20241105	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	0	3	0.00	136471910	7377	43.86	18550	18600	18370	24000	12940	18480	18499.65	22.87	-1346	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8291	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.03	16110	20231031	14.71	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	16840	9.74	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
141	20241105	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18470	-10	5	-0.05	106034530	5731	34.07	18550	18600	18370	24000	12940	18480	18501.92	22.87	-877	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8287	3.67	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.07	16110	20231031	14.65	24650	-25.07	20240213	16840	9.68	20240805	24650	-25.07	20240213	16840	9.68	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
142	20241105	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	-60	5	-0.32	83203150	4495	26.73	18550	18600	18370	24000	12940	18480	18510.16	22.87	-663	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8264	3.66	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.27	16110	20231031	14.34	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	16840	9.38	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
143	20241105	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	0	3	0.00	77003630	4159	24.73	18550	18600	18370	24000	12940	18480	18514.94	22.87	-695	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8291	3.67	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.03	16110	20231031	14.71	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	16840	9.74	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
144	20241105	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	10	2	0.05	70142800	3788	22.52	18550	18600	18370	24000	12940	18480	18517.11	22.87	-584	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8296	3.67	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.99	16110	20231031	14.77	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	16840	9.80	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
145	20241105	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	18600	120	2	0.65	17881400	963	5.73	18550	18600	18480	24000	12940	18480	18568.43	22.87	-253	18633	18556	18423	18346	18213	18490	18280	224	5520	500	13670	10	1	44866617	8345	3.69	0.33	12	0.00	5037.00	56391.00	24650	20240213	-24.54	16110	20231031	15.46	24650	-24.54	20240213	16840	10.45	20240805	24650	-24.54	20240213	16840	10.45	20231107	0.15	N	023590	500	224 억	10262981	N	N	21	N	N
146	20241104	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18480	-10	5	-0.05	309158490	16817	104.45	18500	18500	18290	24000	12950	18490	18383.56	22.89	-7801	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8291	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.03	16110	20231031	14.71	24650	-25.03	20240213	16840	9.74	20240805	24650	-25.03	20240213	16840	9.74	20231107	0.16	N	023590	500	224 억	10270449	N	N	20	N	N
147	20241104	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-120	5	-0.65	294766180	16037	99.60	18500	18500	18290	24000	12950	18490	18380.38	22.89	-7692	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8242	3.65	0.33	12	0.04	5037.00	56391.00	24650	20240213	-25.48	16110	20231031	14.03	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16840	9.09	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
148	20241104	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	-110	5	-0.59	254804520	13862	86.09	18500	18500	18290	24000	12950	18490	18381.51	22.89	-6894	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8246	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.44	16110	20231031	14.09	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	16840	9.14	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
149	20241104	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	-80	5	-0.43	235908190	12836	79.72	18500	18500	18290	24000	12950	18490	18378.64	22.89	-6070	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8260	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.31	16110	20231031	14.28	24650	-25.31	20240213	16840	9.32	20240805	24650	-25.31	20240213	16840	9.32	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
150	20241104	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	18400	-90	5	-0.49	208664680	11356	70.53	18500	18500	18290	24000	12950	18490	18374.84	22.89	-5735	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8255	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.35	16110	20231031	14.21	24650	-25.35	20240213	16840	9.26	20240805	24650	-25.35	20240213	16840	9.26	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
151	20241104	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-120	5	-0.65	183656370	9997	62.09	18500	18500	18290	24000	12950	18490	18371.15	22.89	-5145	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8242	3.65	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.48	16110	20231031	14.03	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16840	9.09	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
152	20241104	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	-70	5	-0.38	97170940	5296	32.89	18500	18500	18290	24000	12950	18490	18347.99	22.89	-3313	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8264	3.66	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.27	16110	20231031	14.34	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	16840	9.38	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
153	20241104	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	-120	5	-0.65	4632450	251	1.56	18500	18500	18370	24000	12950	18490	18455.98	22.89	-105	18790	18640	18400	18250	18010	18715	18325	224	5510	500	13680	10	1	44866617	8242	3.65	0.33	12	0.00	5037.00	56391.00	24650	20240213	-25.48	16110	20231031	14.03	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16840	9.09	20231107	0.16	N	023590	500	224 억	10270449	N	N	181	N	N
154	20241101	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	120	2	0.65	296903810	16101	51.04	18160	18550	18160	23850	12860	18370	18440.08	22.89	3067	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8296	3.67	0.33	12	0.04	5037.00	56391.00	24650	20240213	-24.99	16110	20231031	14.77	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	16300	13.44	20231101	0.16	N	023590	500	224 억	10267763	N	N	181	N	N
155	20241101	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	50	2	0.27	272928460	14801	46.92	18160	18550	18160	23850	12860	18370	18439.87	22.89	2572	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8264	3.66	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.27	16110	20231031	14.34	24650	-25.27	20240213	16840	9.38	20240805	24650	-25.27	20240213	16300	13.01	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
156	20241101	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	18380	10	2	0.05	242875520	13170	41.75	18160	18550	18160	23850	12860	18370	18441.57	22.89	2458	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8246	3.65	0.33	12	0.03	5037.00	56391.00	24650	20240213	-25.44	16110	20231031	14.09	24650	-25.44	20240213	16840	9.14	20240805	24650	-25.44	20240213	16300	12.76	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
157	20241101	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18440	70	2	0.38	191917750	10403	32.98	18160	18550	18160	23850	12860	18370	18448.31	22.89	2225	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8273	3.66	0.33	12	0.02	5037.00	56391.00	24650	20240213	-25.19	16110	20231031	14.46	24650	-25.19	20240213	16840	9.50	20240805	24650	-25.19	20240213	16300	13.13	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
158	20241101	120334	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	120	2	0.65	158084140	8570	27.16	18160	18550	18160	23850	12860	18370	18446.22	22.89	1653	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8296	3.67	0.33	12	0.02	5037.00	56391.00	24650	20240213	-24.99	16110	20231031	14.77	24650	-24.99	20240213	16840	9.80	20240805	24650	-24.99	20240213	16300	13.44	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
159	20241101	110332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18500	130	2	0.71	120576990	6542	20.74	18160	18550	18160	23850	12860	18370	18431.21	22.89	691	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8300	3.67	0.33	12	0.01	5037.00	56391.00	24650	20240213	-24.95	16110	20231031	14.84	24650	-24.95	20240213	16840	9.86	20240805	24650	-24.95	20240213	16300	13.50	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
160	20241101	100333	57	100.00	KOSPI	서비스업	N	N	N	N	N	18370	0	3	0.00	52668350	2867	9.09	18160	18480	18160	23850	12860	18370	18370.54	22.89	741	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8242	3.65	0.33	12	0.01	5037.00	56391.00	24650	20240213	-25.48	16110	20231031	14.03	24650	-25.48	20240213	16840	9.09	20240805	24650	-25.48	20240213	16300	12.70	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N
161	20241101	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	-170	5	-0.93	4417160	242	0.77	18160	18370	18160	23850	12860	18370	18252.73	22.89	105	18743	18556	18333	18146	17923	18650	18240	224	5480	500	13590	10	1	44866617	8166	3.61	0.32	12	0.00	5037.00	56391.00	24650	20240213	-26.17	16110	20231031	12.97	24650	-26.17	20240213	16840	8.08	20240805	24650	-26.17	20240213	16300	11.66	20231101	0.16	N	023590	500	224 억	10267763	N	N	64	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History