KissMeData/034310/price/prices-20231101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	100	2	0.76	261497310	19607	150.49	13250	13430	13210	17140	9240	13190	13336.97	11.98	5674	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5035	13.70	0.64	12	0.05	970.00	20869.00	14750	20230206	-9.90	10790	20230731	23.17	14750	-9.90	20230206	10790	23.17	20230731	14750	-9.90	20230206	10790	23.17	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
3	20231130	150437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13290	100	2	0.76	221153640	16571	127.19	13250	13430	13210	17140	9240	13190	13345.82	11.98	3559	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5035	13.70	0.64	12	0.04	970.00	20869.00	14750	20230206	-9.90	10790	20230731	23.17	14750	-9.90	20230206	10790	23.17	20230731	14750	-9.90	20230206	10790	23.17	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
4	20231130	140434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13280	90	2	0.68	177279260	13270	101.85	13250	13430	13210	17140	9240	13190	13359.40	11.98	2225	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5031	13.69	0.64	12	0.04	970.00	20869.00	14750	20230206	-9.97	10790	20230731	23.08	14750	-9.97	20230206	10790	23.08	20230731	14750	-9.97	20230206	10790	23.08	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
5	20231130	130433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13310	120	2	0.91	155604580	11640	89.34	13250	13430	13210	17140	9240	13190	13368.09	11.98	2142	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5042	13.72	0.64	12	0.03	970.00	20869.00	14750	20230206	-9.76	10790	20230731	23.35	14750	-9.76	20230206	10790	23.35	20230731	14750	-9.76	20230206	10790	23.35	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
6	20231130	120441	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	220	2	1.67	119363520	8918	68.45	13250	13430	13210	17140	9240	13190	13384.56	11.98	512	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5080	13.82	0.64	12	0.02	970.00	20869.00	14750	20230206	-9.08	10790	20230731	24.28	14750	-9.08	20230206	10790	24.28	20230731	14750	-9.08	20230206	10790	24.28	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
7	20231130	110437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13410	220	2	1.67	62065680	4648	35.67	13250	13420	13210	17140	9240	13190	13353.20	11.98	124	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5080	13.82	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.08	10790	20230731	24.28	14750	-9.08	20230206	10790	24.28	20230731	14750	-9.08	20230206	10790	24.28	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
8	20231130	100433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13390	200	2	1.52	35360240	2653	20.36	13250	13400	13210	17140	9240	13190	13328.40	11.98	42	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5072	13.80	0.64	12	0.01	970.00	20869.00	14750	20230206	-9.22	10790	20230731	24.10	14750	-9.22	20230206	10790	24.10	20230731	14750	-9.22	20230206	10790	24.10	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
9	20231130	090435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13270	80	2	0.61	10290520	772	5.93	13250	13400	13250	17140	9240	13190	13329.69	11.98	-76	13376	13282	13206	13112	13036	13245	13075	189	3950	500	9490	10	1	37882300	5027	13.68	0.64	12	0.00	970.00	20869.00	14750	20230206	-10.03	10790	20230731	22.98	14750	-10.03	20230206	10790	22.98	20230731	14750	-10.03	20230206	10790	22.98	20230731	0.38	N	034310	500	189 억	4537751	N	N	0	N	N
10	20231129	160433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	0	3	0.00	171967140	13029	130.38	13220	13300	13130	17140	9240	13190	13198.80	11.98	1403	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4997	13.60	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
11	20231129	150435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	0	3	0.00	147120440	11145	111.53	13220	13300	13130	17140	9240	13190	13200.58	11.98	1379	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4997	13.60	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
12	20231129	140434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	0	3	0.00	128959690	9768	97.75	13220	13300	13130	17140	9240	13190	13202.26	11.98	1389	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4997	13.60	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
13	20231129	130436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	0	3	0.00	105169670	7964	79.70	13220	13300	13130	17140	9240	13190	13205.63	11.98	1340	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4997	13.60	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
14	20231129	120436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	-20	5	-0.15	92855780	7030	70.35	13220	13300	13150	17140	9240	13190	13208.50	11.98	1232	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4989	13.58	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.71	10790	20230731	22.06	14750	-10.71	20230206	10790	22.06	20230731	14750	-10.71	20230206	10790	22.06	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
15	20231129	110435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	0	3	0.00	87333630	6611	66.16	13220	13300	13150	17140	9240	13190	13210.35	11.98	910	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	4997	13.60	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
16	20231129	100433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	10	2	0.08	59589680	4506	45.09	13220	13300	13190	17140	9240	13190	13224.52	11.98	635	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	5000	13.61	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.51	10790	20230731	22.34	14750	-10.51	20230206	10790	22.34	20230731	14750	-10.51	20230206	10790	22.34	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
17	20231129	090431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13260	70	2	0.53	8401080	633	6.33	13220	13290	13220	17140	9240	13190	13271.85	11.98	-4	13256	13222	13166	13132	13076	13240	13150	189	3950	500	9490	10	1	37882300	5023	13.67	0.64	12	0.00	970.00	20869.00	14750	20230206	-10.10	10790	20230731	22.89	14750	-10.10	20230206	10790	22.89	20230731	14750	-10.10	20230206	10790	22.89	20230731	0.39	N	034310	500	189 억	4540066	N	N	0	N	N
18	20231128	160434	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	80	2	0.61	131745000	9993	66.78	13130	13200	13110	17040	9180	13110	13183.73	11.99	126	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4997	13.60	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
19	20231128	150406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	70	2	0.53	105800300	8026	53.64	13130	13200	13110	17040	9180	13110	13182.20	11.99	42	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4993	13.59	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
20	20231128	140432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	70	2	0.53	82171860	6233	41.65	13130	13200	13110	17040	9180	13110	13183.36	11.99	39	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4993	13.59	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
21	20231128	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13180	70	2	0.53	51688280	3920	26.20	13130	13200	13110	17040	9180	13110	13185.79	11.99	27	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4993	13.59	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.64	10790	20230731	22.15	14750	-10.64	20230206	10790	22.15	20230731	14750	-10.64	20230206	10790	22.15	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
22	20231128	120430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	80	2	0.61	47100000	3572	23.87	13130	13200	13110	17040	9180	13110	13185.89	11.99	-11	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4997	13.60	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
23	20231128	110431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13200	90	2	0.69	41797270	3170	21.18	13130	13200	13110	17040	9180	13110	13185.26	11.99	-135	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	5000	13.61	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.51	10790	20230731	22.34	14750	-10.51	20230206	10790	22.34	20230731	14750	-10.51	20230206	10790	22.34	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
24	20231128	100432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	80	2	0.61	25231910	1914	12.79	13130	13200	13110	17040	9180	13110	13182.82	11.99	-119	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4997	13.60	0.63	12	0.01	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
25	20231128	090429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13190	80	2	0.61	7741920	587	3.92	13130	13200	13130	17040	9180	13110	13188.96	11.99	-10	13336	13222	13086	12972	12836	13280	13030	189	3930	500	9430	10	1	37882300	4997	13.60	0.63	12	0.00	970.00	20869.00	14750	20230206	-10.58	10790	20230731	22.24	14750	-10.58	20230206	10790	22.24	20230731	14750	-10.58	20230206	10790	22.24	20230731	0.39	N	034310	500	189 억	4540226	N	N	0	N	N
26	20231127	160431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13110	160	2	1.24	195966160	14963	126.91	12950	13200	12950	16830	9070	12950	13096.71	11.97	4755	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4966	13.52	0.63	12	0.04	970.00	20869.00	14750	20230206	-11.12	10790	20230731	21.50	14750	-11.12	20230206	10790	21.50	20230731	14750	-11.12	20230206	10790	21.50	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
27	20231127	150429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	120	2	0.93	189823940	14494	122.93	12950	13200	12950	16830	9070	12950	13096.73	11.97	4583	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4951	13.47	0.63	12	0.04	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
28	20231127	140433	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13130	180	2	1.39	156103630	11926	101.15	12950	13200	12950	16830	9070	12950	13089.35	11.97	4238	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4974	13.54	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.98	10790	20230731	21.69	14750	-10.98	20230206	10790	21.69	20230731	14750	-10.98	20230206	10790	21.69	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
29	20231127	130431	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13160	210	2	1.62	129420660	9898	83.95	12950	13200	12950	16830	9070	12950	13075.44	11.97	4238	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4985	13.57	0.63	12	0.03	970.00	20869.00	14750	20230206	-10.78	10790	20230731	21.96	14750	-10.78	20230206	10790	21.96	20230731	14750	-10.78	20230206	10790	21.96	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
30	20231127	120432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13120	170	2	1.31	122672630	9383	79.58	12950	13200	12950	16830	9070	12950	13073.92	11.97	4044	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4970	13.53	0.63	12	0.02	970.00	20869.00	14750	20230206	-11.05	10790	20230731	21.59	14750	-11.05	20230206	10790	21.59	20230731	14750	-11.05	20230206	10790	21.59	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
31	20231127	110426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13170	220	2	1.70	122068830	9337	79.19	12950	13200	12950	16830	9070	12950	13073.67	11.97	4031	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4989	13.58	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.71	10790	20230731	22.06	14750	-10.71	20230206	10790	22.06	20230731	14750	-10.71	20230206	10790	22.06	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
32	20231127	100425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13140	190	2	1.47	108168690	8281	70.24	12950	13200	12950	16830	9070	12950	13062.27	11.97	4037	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4978	13.55	0.63	12	0.02	970.00	20869.00	14750	20230206	-10.92	10790	20230731	21.78	14750	-10.92	20230206	10790	21.78	20230731	14750	-10.92	20230206	10790	21.78	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
33	20231127	090426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	0	3	0.00	15577220	1197	10.15	12950	13100	12950	16830	9070	12950	13013.55	11.97	308	13176	13062	12946	12832	12716	13005	12775	189	3880	500	9320	10	1	37882300	4906	13.35	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.38	N	034310	500	189 억	4536276	N	N	0	N	N
34	20231124	160421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-50	5	-0.38	152488860	11770	59.57	12990	13060	12830	16900	9100	13000	12955.72	11.97	374	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4906	13.35	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
35	20231124	150427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-50	5	-0.38	148372660	11452	57.96	12990	13060	12830	16900	9100	13000	12956.05	11.97	386	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4906	13.35	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
36	20231124	140429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	-40	5	-0.31	121304020	9361	47.38	12990	13060	12830	16900	9100	13000	12958.45	11.97	422	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4910	13.36	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.14	10790	20230731	20.11	14750	-12.14	20230206	10790	20.11	20230731	14750	-12.14	20230206	10790	20.11	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
37	20231124	130426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12930	-70	5	-0.54	75697540	5852	29.62	12990	13000	12830	16900	9100	13000	12935.33	11.97	-180	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4898	13.33	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.34	10790	20230731	19.83	14750	-12.34	20230206	10790	19.83	20230731	14750	-12.34	20230206	10790	19.83	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
38	20231124	120429	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-50	5	-0.38	68718490	5312	26.88	12990	13000	12830	16900	9100	13000	12936.46	11.97	-143	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4906	13.35	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
39	20231124	110427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	-40	5	-0.31	67733860	5236	26.50	12990	13000	12830	16900	9100	13000	12936.18	11.97	-111	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4910	13.36	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.14	10790	20230731	20.11	14750	-12.14	20230206	10790	20.11	20230731	14750	-12.14	20230206	10790	20.11	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
40	20231124	100425	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	-20	5	-0.15	34658960	2673	13.53	12990	13000	12890	16900	9100	13000	12966.32	11.97	-138	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4917	13.38	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.00	10790	20230731	20.30	14750	-12.00	20230206	10790	20.30	20230731	14750	-12.00	20230206	10790	20.30	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
41	20231124	090426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	0	3	0.00	13470910	1037	5.25	12990	13000	12970	16900	9100	13000	12990.27	11.97	-51	13353	13176	12973	12796	12593	13075	12695	189	3900	500	9360	10	1	37882300	4925	13.40	0.62	12	0.00	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.38	N	034310	500	189 억	4535408	N	N	0	N	N
42	20231123	160420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	-30	5	-0.23	255465050	19759	98.41	13030	13150	12770	16930	9130	13030	12929.04	11.98	-257	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4925	13.40	0.62	12	0.05	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
43	20231123	150436	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12980	-50	5	-0.38	182978420	14138	70.42	13030	13150	12830	16930	9130	13030	12942.31	11.98	-195	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4917	13.38	0.62	12	0.04	970.00	20869.00	14750	20230206	-12.00	10790	20230731	20.30	14750	-12.00	20230206	10790	20.30	20230731	14750	-12.00	20230206	10790	20.30	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
44	20231123	140430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12870	-160	5	-1.23	137223680	10587	52.73	13030	13150	12840	16930	9130	13030	12961.53	11.98	-363	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4875	13.27	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.75	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14750	-12.75	20230206	10790	19.28	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
45	20231123	130432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12900	-130	5	-1.00	99119540	7627	37.99	13030	13150	12880	16930	9130	13030	12995.88	11.98	-24	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4887	13.30	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.54	10790	20230731	19.56	14750	-12.54	20230206	10790	19.56	20230731	14750	-12.54	20230206	10790	19.56	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
46	20231123	120426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12910	-120	5	-0.92	97996270	7540	37.55	13030	13150	12880	16930	9130	13030	12996.85	11.98	-14	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4891	13.31	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.47	10790	20230731	19.65	14750	-12.47	20230206	10790	19.65	20230731	14750	-12.47	20230206	10790	19.65	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
47	20231123	110435	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12920	-110	5	-0.84	80894380	6214	30.95	13030	13150	12910	16930	9130	13030	13018.08	11.98	-817	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4894	13.32	0.62	12	0.02	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
48	20231123	100427	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13040	10	2	0.08	53703700	4116	20.50	13030	13150	12970	16930	9130	13030	13047.55	11.98	-531	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4940	13.44	0.62	12	0.01	970.00	20869.00	14750	20230206	-11.59	10790	20230731	20.85	14750	-11.59	20230206	10790	20.85	20230731	14750	-11.59	20230206	10790	20.85	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
49	20231123	090424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13090	60	2	0.46	18951900	1448	7.21	13030	13150	13030	16930	9130	13030	13088.33	11.98	-81	13410	13220	12990	12800	12570	13105	12685	189	3900	500	9380	10	1	37882300	4959	13.49	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.25	10790	20230731	21.32	14750	-11.25	20230206	10790	21.32	20230731	14750	-11.25	20230206	10790	21.32	20230731	0.39	N	034310	500	189 억	4537002	N	N	5	N	N
50	20231122	160412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13030	70	2	0.54	258844390	19996	38.36	13180	13180	12760	16840	9080	12960	12944.59	11.99	-6049	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4936	13.43	0.62	12	0.05	970.00	20869.00	14750	20230206	-11.66	10790	20230731	20.76	14750	-11.66	20230206	10790	20.76	20230731	14750	-11.66	20230206	10790	20.76	20230731	0.39	N	034310	500	189 억	4543868	N	N	5	N	N
51	20231122	150421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-10	5	-0.08	246740410	19064	36.57	13180	13180	12760	16840	9080	12960	12942.74	11.99	-5664	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4906	13.35	0.62	12	0.05	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
52	20231122	140414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	50	2	0.39	229341970	17727	34.01	13180	13180	12760	16840	9080	12960	12937.44	11.99	-5332	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4928	13.41	0.62	12	0.05	970.00	20869.00	14750	20230206	-11.80	10790	20230731	20.57	14750	-11.80	20230206	10790	20.57	20230731	14750	-11.80	20230206	10790	20.57	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
53	20231122	130430	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12940	-20	5	-0.15	191731820	14834	28.46	13180	13180	12760	16840	9080	12960	12925.16	11.99	-5387	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4902	13.34	0.62	12	0.04	970.00	20869.00	14750	20230206	-12.27	10790	20230731	19.93	14750	-12.27	20230206	10790	19.93	20230731	14750	-12.27	20230206	10790	19.93	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
54	20231122	120432	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12800	-160	5	-1.23	184507560	14275	27.38	13180	13180	12760	16840	9080	12960	12925.22	11.99	-4968	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4849	13.20	0.61	12	0.04	970.00	20869.00	14750	20230206	-13.22	10790	20230731	18.63	14750	-13.22	20230206	10790	18.63	20230731	14750	-13.22	20230206	10790	18.63	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
55	20231122	110447	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12920	-40	5	-0.31	156639760	12098	23.21	13180	13180	12790	16840	9080	12960	12947.57	11.99	-5200	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4894	13.32	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.41	10790	20230731	19.74	14750	-12.41	20230206	10790	19.74	20230731	14750	-12.41	20230206	10790	19.74	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
56	20231122	100437	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12950	-10	5	-0.08	137327240	10606	20.35	13180	13180	12790	16840	9080	12960	12948.07	11.99	-4640	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4906	13.35	0.62	12	0.03	970.00	20869.00	14750	20230206	-12.20	10790	20230731	20.02	14750	-12.20	20230206	10790	20.02	20230731	14750	-12.20	20230206	10790	20.02	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
57	20231122	090414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13070	110	2	0.85	18182140	1389	2.66	13180	13180	12990	16840	9080	12960	13090.09	11.99	-411	13560	13260	12810	12510	12060	13410	12660	189	3880	500	9330	10	1	37882300	4951	13.47	0.63	12	0.00	970.00	20869.00	14750	20230206	-11.39	10790	20230731	21.13	14750	-11.39	20230206	10790	21.13	20230731	14750	-11.39	20230206	10790	21.13	20230731	0.39	N	034310	500	189 억	4543868	N	N	6	N	N
58	20231121	160418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12960	690	2	5.62	668891450	51967	561.81	12380	13110	12360	15950	8590	12270	12871.56	11.97	6565	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4910	13.36	0.62	12	0.14	970.00	20869.00	14750	20230206	-12.14	10790	20230731	20.11	14750	-12.14	20230206	10790	20.11	20230731	14750	-12.14	20230206	10790	20.11	20230731	0.40	N	034310	500	189 억	4536372	N	N	6	N	N
59	20231121	150418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13000	730	2	5.95	642566940	49938	539.87	12380	13110	12360	15950	8590	12270	12868.25	11.97	6433	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4925	13.40	0.62	12	0.13	970.00	20869.00	14750	20230206	-11.86	10790	20230731	20.48	14750	-11.86	20230206	10790	20.48	20230731	14750	-11.86	20230206	10790	20.48	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
60	20231121	140412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	740	2	6.03	549679440	42799	462.69	12380	13110	12360	15950	8590	12270	12844.35	11.97	4892	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4928	13.41	0.62	12	0.11	970.00	20869.00	14750	20230206	-11.80	10790	20230731	20.57	14750	-11.80	20230206	10790	20.57	20230731	14750	-11.80	20230206	10790	20.57	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
61	20231121	130412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13010	740	2	6.03	484526270	37801	408.66	12380	13110	12360	15950	8590	12270	12818.98	11.97	3696	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4928	13.41	0.62	12	0.10	970.00	20869.00	14750	20230206	-11.80	10790	20230731	20.57	14750	-11.80	20230206	10790	20.57	20230731	14750	-11.80	20230206	10790	20.57	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
62	20231121	120411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13020	750	2	6.11	445227360	34786	376.06	12380	13110	12360	15950	8590	12270	12800.26	11.97	4026	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4932	13.42	0.62	12	0.09	970.00	20869.00	14750	20230206	-11.73	10790	20230731	20.67	14750	-11.73	20230206	10790	20.67	20230731	14750	-11.73	20230206	10790	20.67	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
63	20231121	110411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	13080	810	2	6.60	401134290	31410	339.57	12380	13090	12360	15950	8590	12270	12772.19	11.97	4016	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4955	13.48	0.63	12	0.08	970.00	20869.00	14750	20230206	-11.32	10790	20230731	21.22	14750	-11.32	20230206	10790	21.22	20230731	14750	-11.32	20230206	10790	21.22	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
64	20231121	100402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12770	500	2	4.07	250104490	19701	212.98	12380	12970	12360	15950	8590	12270	12696.75	11.97	1468	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4838	13.16	0.61	12	0.05	970.00	20869.00	14750	20230206	-13.42	10790	20230731	18.35	14750	-13.42	20230206	10790	18.35	20230731	14750	-13.42	20230206	10790	18.35	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
65	20231121	090407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12410	140	2	1.14	6125100	495	5.35	12380	12410	12360	15950	8590	12270	12393.98	11.97	-179	12636	12452	12326	12142	12016	12390	12080	189	3680	500	8830	10	1	37882300	4701	12.79	0.59	12	0.00	970.00	20869.00	14750	20230206	-15.86	10790	20230731	15.01	14750	-15.86	20230206	10790	15.01	20230731	14750	-15.86	20230206	10790	15.01	20230731	0.40	N	034310	500	189 억	4536372	N	N	31	N	N
66	20231120	160408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12270	-130	5	-1.05	113912890	9249	31.07	12400	12510	12200	16120	8680	12400	12316.24	11.98	-1426	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4648	12.65	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.81	10790	20230731	13.72	14750	-16.81	20230206	10790	13.72	20230731	14750	-16.81	20230206	10790	13.72	20230731	0.40	N	034310	500	189 억	4538721	N	N	31	N	N
67	20231120	150411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12250	-150	5	-1.21	85784180	6954	23.36	12400	12510	12220	16120	8680	12400	12335.95	11.98	-1131	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4641	12.63	0.59	12	0.02	970.00	20869.00	14750	20230206	-16.95	10790	20230731	13.53	14750	-16.95	20230206	10790	13.53	20230731	14750	-16.95	20230206	10790	13.53	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
68	20231120	140411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12230	-170	5	-1.37	69145970	5596	18.80	12400	12510	12230	16120	8680	12400	12356.32	11.98	-1159	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4633	12.61	0.59	12	0.01	970.00	20869.00	14750	20230206	-17.08	10790	20230731	13.35	14750	-17.08	20230206	10790	13.35	20230731	14750	-17.08	20230206	10790	13.35	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
69	20231120	130409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	-90	5	-0.73	54525110	4404	14.79	12400	12510	12300	16120	8680	12400	12380.82	11.98	-750	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4663	12.69	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.54	10790	20230731	14.09	14750	-16.54	20230206	10790	14.09	20230731	14750	-16.54	20230206	10790	14.09	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
70	20231120	120409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	-60	5	-0.48	47461610	3831	12.87	12400	12510	12330	16120	8680	12400	12388.83	11.98	-547	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4675	12.72	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.34	10790	20230731	14.37	14750	-16.34	20230206	10790	14.37	20230731	14750	-16.34	20230206	10790	14.37	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
71	20231120	110408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12340	-60	5	-0.48	38710570	3122	10.49	12400	12510	12330	16120	8680	12400	12399.29	11.98	-401	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4675	12.72	0.59	12	0.01	970.00	20869.00	14750	20230206	-16.34	10790	20230731	14.37	14750	-16.34	20230206	10790	14.37	20230731	14750	-16.34	20230206	10790	14.37	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
72	20231120	100407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12480	80	2	0.65	12314670	988	3.32	12400	12510	12400	16120	8680	12400	12464.24	11.98	31	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4728	12.87	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	14750	-15.39	20230206	10790	15.66	20230731	14750	-15.39	20230206	10790	15.66	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
73	20231120	090411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12440	40	2	0.32	4248960	342	1.15	12400	12460	12400	16120	8680	12400	12423.86	11.98	17	12813	12606	12283	12076	11753	12710	12180	189	3720	500	8920	10	1	37882300	4713	12.82	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.66	10790	20230731	15.29	14750	-15.66	20230206	10790	15.29	20230731	14750	-15.66	20230206	10790	15.29	20230731	0.40	N	034310	500	189 억	4538721	N	N	15	N	N
74	20231117	160418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	440	2	3.68	363987680	29681	244.11	11960	12490	11960	15540	8380	11960	12263.32	11.97	9582	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4697	12.78	0.59	12	0.08	970.00	20869.00	14750	20230206	-15.93	10790	20230731	14.92	14750	-15.93	20230206	10790	14.92	20230731	14750	-15.93	20230206	10790	14.92	20230731	0.38	N	034310	500	189 억	4535058	N	N	15	N	N
75	20231117	150420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12360	400	2	3.34	355471300	28992	238.44	11960	12490	11960	15540	8380	11960	12261.01	11.97	9669	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4682	12.74	0.59	12	0.08	970.00	20869.00	14750	20230206	-16.20	10790	20230731	14.55	14750	-16.20	20230206	10790	14.55	20230731	14750	-16.20	20230206	10790	14.55	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
76	20231117	140420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12400	440	2	3.68	314393710	25680	211.20	11960	12490	11960	15540	8380	11960	12242.75	11.97	9079	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4697	12.78	0.59	12	0.07	970.00	20869.00	14750	20230206	-15.93	10790	20230731	14.92	14750	-15.93	20230206	10790	14.92	20230731	14750	-15.93	20230206	10790	14.92	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
77	20231117	130417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12310	350	2	2.93	229422670	18795	154.58	11960	12490	11960	15540	8380	11960	12206.58	11.97	4482	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4663	12.69	0.59	12	0.05	970.00	20869.00	14750	20230206	-16.54	10790	20230731	14.09	14750	-16.54	20230206	10790	14.09	20230731	14750	-16.54	20230206	10790	14.09	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
78	20231117	120417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12300	340	2	2.84	223477300	18312	150.60	11960	12490	11960	15540	8380	11960	12203.87	11.97	4360	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4660	12.68	0.59	12	0.05	970.00	20869.00	14750	20230206	-16.61	10790	20230731	13.99	14750	-16.61	20230206	10790	13.99	20230731	14750	-16.61	20230206	10790	13.99	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
79	20231117	110419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12330	370	2	3.09	219343000	17976	147.84	11960	12490	11960	15540	8380	11960	12201.99	11.97	4237	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4671	12.71	0.59	12	0.05	970.00	20869.00	14750	20230206	-16.41	10790	20230731	14.27	14750	-16.41	20230206	10790	14.27	20230731	14750	-16.41	20230206	10790	14.27	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
80	20231117	100418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12480	520	2	4.35	154734810	12754	104.89	11960	12490	11960	15540	8380	11960	12132.26	11.97	3882	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4728	12.87	0.60	12	0.03	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	14750	-15.39	20230206	10790	15.66	20230731	14750	-15.39	20230206	10790	15.66	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
81	20231117	090419	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11970	10	2	0.08	6056770	506	4.16	11960	11970	11960	15540	8380	11960	11969.90	11.97	1	12060	12010	11950	11900	11840	12035	11925	189	3580	500	8610	10	1	37882300	4535	12.34	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.38	N	034310	500	189 억	4535058	N	N	0	N	N
82	20231116	160417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11960	20	2	0.17	144370160	12087	38.48	11940	12000	11890	15520	8360	11940	11944.25	11.97	-95	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4531	12.33	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.92	10790	20230731	10.84	14750	-18.92	20230206	10790	10.84	20230731	14750	-18.92	20230206	10790	10.84	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
83	20231116	150417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-10	5	-0.08	123789660	10363	32.99	11940	12000	11890	15520	8360	11940	11945.35	11.97	23	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4519	12.30	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
84	20231116	140409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-20	5	-0.17	92490630	7742	24.64	11940	12000	11890	15520	8360	11940	11946.61	11.97	-237	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4516	12.29	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
85	20231116	130417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	0	3	0.00	62192620	5205	16.57	11940	12000	11890	15520	8360	11940	11948.63	11.97	-364	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4523	12.31	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
86	20231116	120418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-10	5	-0.08	56789670	4752	15.13	11940	12000	11890	15520	8360	11940	11950.69	11.97	-79	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
87	20231116	110415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-10	5	-0.08	40854480	3418	10.88	11940	12000	11890	15520	8360	11940	11952.74	11.97	11	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
88	20231116	100415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11980	40	2	0.34	6747240	563	1.79	11940	11990	11940	15520	8360	11940	11984.44	11.97	0	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4538	12.35	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.78	10790	20230731	11.03	14750	-18.78	20230206	10790	11.03	20230731	14750	-18.78	20230206	10790	11.03	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
89	20231116	090414	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	0	3	0.00	0	0	0.00	0	0	0	15520	8360	11940	0.00	11.97	0	12120	12030	11890	11800	11660	11960	11730	189	3580	500	8590	10	1	37882300	4523	12.31	0.57	12	0.00	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4535096	N	N	0	N	N
90	20231115	160352	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	371602330	31415	198.92	11980	11980	11750	15530	8370	11950	11828.82	11.97	1589	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.08	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
91	20231115	150420	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-30	5	-0.25	349598200	29572	187.25	11980	11980	11750	15530	8370	11950	11821.93	11.97	1639	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4516	12.29	0.57	12	0.08	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
92	20231115	140422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11870	-80	5	-0.67	317876030	26902	170.34	11980	11980	11750	15530	8370	11950	11816.07	11.97	2120	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4497	12.24	0.57	12	0.07	970.00	20869.00	14750	20230206	-19.53	10790	20230731	10.01	14750	-19.53	20230206	10790	10.01	20230731	14750	-19.53	20230206	10790	10.01	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
93	20231115	130422	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11900	-50	5	-0.42	66644640	5590	35.40	11980	11980	11860	15530	8370	11950	11922.12	11.97	-2094	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4508	12.27	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
94	20231115	120423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11890	-60	5	-0.50	50929240	4267	27.02	11980	11980	11890	15530	8370	11950	11935.61	11.97	-1567	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4504	12.26	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.39	10790	20230731	10.19	14750	-19.39	20230206	10790	10.19	20230731	14750	-19.39	20230206	10790	10.19	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
95	20231115	110424	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-20	5	-0.17	46848120	3924	24.85	11980	11980	11900	15530	8370	11950	11938.87	11.97	-1431	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
96	20231115	100423	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	34035320	2850	18.05	11980	11980	11900	15530	8370	11950	11942.22	11.97	-1369	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
97	20231115	090418	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	16871210	1412	8.94	11980	11980	11920	15530	8370	11950	11948.45	11.97	-903	12050	12000	11960	11910	11870	11995	11905	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.39	N	034310	500	189 억	4533757	N	N	44	N	N
98	20231114	160415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	188644490	15755	114.89	11950	12010	11920	15530	8370	11950	11973.63	11.97	4155	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.04	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.38	N	034310	500	189 억	4533644	N	N	44	N	N
99	20231114	150416	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	179420130	14983	109.26	11950	12010	11920	15530	8370	11950	11974.91	11.97	3592	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
100	20231114	140415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	162918240	13602	99.19	11950	12010	11920	15530	8370	11950	11977.52	11.97	3504	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
101	20231114	130417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	137823530	11502	83.88	11950	12010	11920	15530	8370	11950	11982.57	11.97	3571	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
102	20231114	120417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-20	5	-0.17	137596480	11483	83.74	11950	12010	11920	15530	8370	11950	11982.62	11.97	3584	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4519	12.30	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
103	20231114	110421	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-20	5	-0.17	132358860	11044	80.54	11950	12010	11930	15530	8370	11950	11984.68	11.97	3908	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4519	12.30	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
104	20231114	100417	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11970	20	2	0.17	114903840	9584	69.89	11950	12010	11950	15530	8370	11950	11989.13	11.97	4429	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4535	12.34	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
105	20231114	090413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11990	40	2	0.33	57457260	4795	34.97	11950	12000	11950	15530	8370	11950	11982.74	11.97	2686	12076	12012	11946	11882	11816	12015	11885	189	3580	500	8600	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.38	N	034310	500	189 억	4533644	N	N	54	N	N
106	20231113	160411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	163995560	13711	126.57	11950	12010	11880	15530	8370	11950	11960.92	11.97	2748	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.04	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.38	N	034310	500	189 억	4534363	N	N	54	N	N
107	20231113	150410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11890	-60	5	-0.50	153963050	12871	118.81	11950	12010	11880	15530	8370	11950	11962.01	11.97	2701	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4504	12.26	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.39	10790	20230731	10.19	14750	-19.39	20230206	10790	10.19	20230731	14750	-19.39	20230206	10790	10.19	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
108	20231113	140408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-30	5	-0.25	126089350	10532	97.22	11950	12010	11900	15530	8370	11950	11972.02	11.97	2418	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4516	12.29	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
109	20231113	130408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11910	-40	5	-0.33	97034250	8100	74.77	11950	12010	11910	15530	8370	11950	11979.54	11.97	2102	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4512	12.28	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.25	10790	20230731	10.38	14750	-19.25	20230206	10790	10.38	20230731	14750	-19.25	20230206	10790	10.38	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
110	20231113	120408	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	77509620	6465	59.68	11950	12010	11950	15530	8370	11950	11989.11	11.97	1833	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.02	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
111	20231113	110407	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12000	50	2	0.42	57425750	4789	44.21	11950	12010	11950	15530	8370	11950	11991.18	11.97	1302	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4546	12.37	0.58	12	0.01	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
112	20231113	100406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	12000	50	2	0.42	30175060	2518	23.24	11950	12000	11950	15530	8370	11950	11983.74	11.97	379	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4546	12.37	0.58	12	0.01	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
113	20231113	090409	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11990	40	2	0.33	7183900	601	5.55	11950	12000	11950	15530	8370	11950	11953.24	11.97	27	12016	11982	11926	11892	11836	11995	11905	189	3580	500	8600	10	1	37882300	4542	12.36	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.38	N	034310	500	189 억	4534363	N	N	62	N	N
114	20231110	160426	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	129244420	10833	68.09	11950	11960	11870	15530	8370	11950	11930.62	11.97	1626	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.39	N	034310	500	189 억	4534557	N	N	62	N	N
115	20231110	150415	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-30	5	-0.25	105410000	8838	55.55	11950	11960	11870	15530	8370	11950	11926.91	11.97	861	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4516	12.29	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
116	20231110	140411	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11900	-50	5	-0.42	85902920	7201	45.26	11950	11960	11870	15530	8370	11950	11929.30	11.97	310	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4508	12.27	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
117	20231110	130413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11900	-50	5	-0.42	61184240	5128	32.23	11950	11960	11870	15530	8370	11950	11931.40	11.97	332	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4508	12.27	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
118	20231110	120413	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-20	5	-0.17	40518760	3392	21.32	11950	11960	11910	15530	8370	11950	11945.39	11.97	27	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
119	20231110	110410	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	-10	5	-0.08	39552360	3311	20.81	11950	11960	11910	15530	8370	11950	11945.74	11.97	-45	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4523	12.31	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
120	20231110	100412	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-20	5	-0.17	24580590	2057	12.93	11950	11960	11930	15530	8370	11950	11949.73	11.97	-45	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
121	20231110	090406	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	0	3	0.00	11950000	1000	6.29	11950	11950	11950	15530	8370	11950	11950.00	11.97	-50	12043	11996	11923	11876	11803	12020	11900	189	3580	500	8600	10	1	37882300	4527	12.32	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.39	N	034310	500	189 억	4534557	N	N	5	N	N
122	20231109	160402	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	10	2	0.08	189575620	15909	109.30	11940	11970	11850	15520	8360	11940	11916.13	11.97	147	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4527	12.32	0.57	12	0.04	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.38	N	034310	500	189 억	4534724	N	N	5	N	N
123	20231109	150403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11930	-10	5	-0.08	164851180	13840	95.08	11940	11970	11850	15520	8360	11940	11911.21	11.97	226	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4519	12.30	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
124	20231109	140401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11910	-30	5	-0.25	112038120	9399	64.57	11940	11970	11850	15520	8360	11940	11920.22	11.97	-181	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4512	12.28	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.25	10790	20230731	10.38	14750	-19.25	20230206	10790	10.38	20230731	14750	-19.25	20230206	10790	10.38	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
125	20231109	130403	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11910	-30	5	-0.25	79335560	6660	45.75	11940	11970	11850	15520	8360	11940	11912.25	11.97	-323	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4512	12.28	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.25	10790	20230731	10.38	14750	-19.25	20230206	10790	10.38	20230731	14750	-19.25	20230206	10790	10.38	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
126	20231109	120404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11850	-90	5	-0.75	71354120	5988	41.14	11940	11970	11850	15520	8360	11940	11916.19	11.97	-229	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4489	12.22	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.66	10790	20230731	9.82	14750	-19.66	20230206	10790	9.82	20230731	14750	-19.66	20230206	10790	9.82	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
127	20231109	110404	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11920	-20	5	-0.17	39788220	3331	22.88	11940	11970	11920	15520	8360	11940	11944.83	11.97	-243	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4516	12.29	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
128	20231109	100400	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11950	10	2	0.08	24268480	2031	13.95	11940	11970	11940	15520	8360	11940	11949.03	11.97	-54	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4527	12.32	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
129	20231109	090401	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11940	0	3	0.00	6053580	507	3.48	11940	11940	11940	15520	8360	11940	11940.00	11.97	-49	12046	11992	11926	11872	11806	11960	11840	189	3580	500	8590	10	1	37882300	4523	12.31	0.57	12	0.00	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4534724	N	N	0	N	N
130	20231108	160359	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-30	5	-0.25	173539610	14549	108.44	11970	11980	11860	15560	8380	11970	11927.94	11.98	-1279	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4523	12.31	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
131	20231108	150402	57	100.00	KOSPI	서비스업	N	N	N	N		N	11870	-100	5	-0.84	146529480	12285	91.56	11970	11980	11860	15560	8380	11970	11927.51	11.98	-1330	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4497	12.24	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.53	10790	20230731	10.01	14750	-19.53	20230206	10790	10.01	20230731	14750	-19.53	20230206	10790	10.01	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
132	20231108	140400	57	100.00	KOSPI	서비스업	N	N	N	N		N	11900	-70	5	-0.58	130526260	10941	81.55	11970	11980	11860	15560	8380	11970	11930.01	11.98	-859	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4508	12.27	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
133	20231108	130401	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-30	5	-0.25	67085980	5615	41.85	11970	11980	11900	15560	8380	11970	11947.64	11.98	-537	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4523	12.31	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
134	20231108	120402	57	100.00	KOSPI	서비스업	N	N	N	N		N	11920	-50	5	-0.42	51778730	4331	32.28	11970	11980	11900	15560	8380	11970	11955.38	11.98	-302	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4516	12.29	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
135	20231108	110359	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	-10	5	-0.08	48867550	4087	30.46	11970	11980	11900	15560	8380	11970	11956.83	11.98	-234	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4531	12.33	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.92	10790	20230731	10.84	14750	-18.92	20230206	10790	10.84	20230731	14750	-18.92	20230206	10790	10.84	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
136	20231108	100400	57	100.00	KOSPI	서비스업	N	N	N	N		N	11900	-70	5	-0.58	36565060	3059	22.80	11970	11980	11900	15560	8380	11970	11953.27	11.98	-3	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4508	12.27	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
137	20231108	090359	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	10	2	0.08	12209490	1020	7.60	11970	11980	11970	15560	8380	11970	11970.09	11.98	-11	12056	12012	11956	11912	11856	11985	11885	189	3590	500	8610	10	1	37882300	4538	12.35	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.78	10790	20230731	11.03	14750	-18.78	20230206	10790	11.03	20230731	14750	-18.78	20230206	10790	11.03	20230731	0.38	N	034310	500	189 억	4536632	N	N	0	N	N
138	20231107	160400	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-20	5	-0.17	160454890	13417	108.59	11990	12000	11900	15580	8400	11990	11959.07	11.99	-2443	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4535	12.34	0.57	12	0.04	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
139	20231107	150400	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-50	5	-0.42	110791970	9256	74.91	11990	12000	11900	15580	8400	11990	11969.75	11.99	-1585	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4523	12.31	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
140	20231107	140403	57	100.00	KOSPI	서비스업	N	N	N	N		N	11950	-40	5	-0.33	95542550	7982	64.60	11990	12000	11900	15580	8400	11990	11969.75	11.99	-1317	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4527	12.32	0.57	12	0.02	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
141	20231107	130401	57	100.00	KOSPI	서비스업	N	N	N	N		N	11930	-60	5	-0.50	65663910	5486	44.40	11990	12000	11900	15580	8400	11990	11969.36	11.99	-476	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4519	12.30	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.12	10790	20230731	10.57	14750	-19.12	20230206	10790	10.57	20230731	14750	-19.12	20230206	10790	10.57	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
142	20231107	120357	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-20	5	-0.17	48795100	4071	32.95	11990	12000	11960	15580	8400	11990	11986.02	11.99	576	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4535	12.34	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
143	20231107	110359	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	47333970	3949	31.96	11990	12000	11970	15580	8400	11990	11986.32	11.99	586	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
144	20231107	100403	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	-10	5	-0.08	34754830	2899	23.46	11990	12000	11970	15580	8400	11990	11988.56	11.99	613	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4538	12.35	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.78	10790	20230731	11.03	14750	-18.78	20230206	10790	11.03	20230731	14750	-18.78	20230206	10790	11.03	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
145	20231107	090354	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-20	5	-0.17	7265610	606	4.90	11990	11990	11970	15580	8400	11990	11989.46	11.99	-16	12036	12012	11976	11952	11916	12020	11960	189	3590	500	8630	10	1	37882300	4535	12.34	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.39	N	034310	500	189 억	4541326	N	N	2	N	N
146	20231106	160351	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	148070650	12356	112.63	11990	12000	11940	15580	8400	11990	11983.70	12.00	-2215	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.37	N	034310	500	189 억	4544330	N	N	2	N	N
147	20231106	150353	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	10	2	0.08	125254960	10453	95.29	11990	12000	11940	15580	8400	11990	11982.68	12.00	-1818	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4546	12.37	0.58	12	0.03	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
148	20231106	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	85387450	7126	64.96	11990	12000	11940	15580	8400	11990	11982.52	12.00	-928	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.02	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
149	20231106	130356	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	-10	5	-0.08	59405220	4957	45.19	11990	12000	11940	15580	8400	11990	11984.11	12.00	-718	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4538	12.35	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.78	10790	20230731	11.03	14750	-18.78	20230206	10790	11.03	20230731	14750	-18.78	20230206	10790	11.03	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
150	20231106	120354	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	57465870	4795	43.71	11990	12000	11940	15580	8400	11990	11984.54	12.00	-691	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
151	20231106	110354	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-50	5	-0.42	55480110	4629	42.20	11990	12000	11940	15580	8400	11990	11985.33	12.00	-603	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4523	12.31	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
152	20231106	100334	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	34115810	2845	25.93	11990	12000	11980	15580	8400	11990	11991.50	12.00	-113	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
153	20231106	090354	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	10	2	0.08	12769970	1065	9.71	11990	12000	11990	15580	8400	11990	11990.58	12.00	0	12103	12046	11943	11886	11783	12070	11910	189	3590	500	8630	10	1	37882300	4546	12.37	0.58	12	0.00	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.37	N	034310	500	189 억	4544330	N	N	0	N	N
154	20231103	160348	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	129864070	10870	40.24	11990	12000	11840	15580	8400	11990	11946.73	12.00	-1525	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
155	20231103	150350	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-50	5	-0.42	112929930	9457	35.01	11990	12000	11840	15580	8400	11990	11941.36	12.00	-1531	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4523	12.31	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
156	20231103	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	-30	5	-0.25	95435540	7993	29.59	11990	12000	11840	15580	8400	11990	11939.83	12.00	-1455	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4531	12.33	0.57	12	0.02	970.00	20869.00	14750	20230206	-18.92	10790	20230731	10.84	14750	-18.92	20230206	10790	10.84	20230731	14750	-18.92	20230206	10790	10.84	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
157	20231103	130348	57	100.00	KOSPI	서비스업	N	N	N	N		N	11950	-40	5	-0.33	76891320	6442	23.85	11990	12000	11840	15580	8400	11990	11935.86	12.00	-1265	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4527	12.32	0.57	12	0.02	970.00	20869.00	14750	20230206	-18.98	10790	20230731	10.75	14750	-18.98	20230206	10790	10.75	20230731	14750	-18.98	20230206	10790	10.75	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
158	20231103	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	11960	-30	5	-0.25	62783850	5261	19.48	11990	12000	11840	15580	8400	11990	11933.72	12.00	-1059	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4531	12.33	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.92	10790	20230731	10.84	14750	-18.92	20230206	10790	10.84	20230731	14750	-18.92	20230206	10790	10.84	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
159	20231103	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	11920	-70	5	-0.58	57769930	4841	17.92	11990	12000	11840	15580	8400	11990	11933.35	12.00	-1004	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4516	12.29	0.57	12	0.01	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
160	20231103	100346	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	27092320	2261	8.37	11990	12000	11950	15580	8400	11990	11982.42	12.00	-265	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
161	20231103	090346	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-20	5	-0.17	12313510	1027	3.80	11990	12000	11970	15580	8400	11990	11989.78	12.00	-14	12130	12060	11940	11870	11750	12085	11895	189	3590	500	8630	10	1	37882300	4535	12.34	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.44	N	034310	500	189 억	4545873	N	N	0	N	N
162	20231102	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	-10	5	-0.08	322589760	27013	202.59	11990	12010	11820	15600	8400	12000	11942.02	12.02	-2403	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4542	12.36	0.57	12	0.07	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
163	20231102	150350	57	100.00	KOSPI	서비스업	N	N	N	N		N	11890	-110	5	-0.92	231309420	19346	145.09	11990	12010	11860	15600	8400	12000	11956.45	12.02	-2260	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4504	12.26	0.57	12	0.05	970.00	20869.00	14750	20230206	-19.39	10790	20230731	10.19	14750	-19.39	20230206	10790	10.19	20230731	14750	-19.39	20230206	10790	10.19	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
164	20231102	140344	57	100.00	KOSPI	서비스업	N	N	N	N		N	11910	-90	5	-0.75	198113020	16555	124.16	11990	12010	11880	15600	8400	12000	11966.96	12.02	-1407	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4512	12.28	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.25	10790	20230731	10.38	14750	-19.25	20230206	10790	10.38	20230731	14750	-19.25	20230206	10790	10.38	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
165	20231102	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-30	5	-0.25	127608470	10645	79.83	11990	12010	11920	15600	8400	12000	11987.64	12.02	2338	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4535	12.34	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
166	20231102	120344	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-30	5	-0.25	126387610	10543	79.07	11990	12010	11920	15600	8400	12000	11987.82	12.02	2414	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4535	12.34	0.57	12	0.03	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
167	20231102	110345	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-60	5	-0.50	126065140	10516	78.87	11990	12010	11920	15600	8400	12000	11987.94	12.02	2416	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4523	12.31	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
168	20231102	100344	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	0	3	0.00	94965350	7916	59.37	11990	12010	11960	15600	8400	12000	11996.63	12.02	3331	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4546	12.37	0.58	12	0.02	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
169	20231102	090348	57	100.00	KOSPI	서비스업	N	N	N	N		N	11980	-20	5	-0.17	44815970	3736	28.02	11990	12000	11980	15600	8400	12000	11995.71	12.02	2726	12066	12032	11966	11932	11866	12050	11950	189	3600	500	8640	10	1	37882300	4538	12.35	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.78	10790	20230731	11.03	14750	-18.78	20230206	10790	11.03	20230731	14750	-18.78	20230206	10790	11.03	20230731	0.45	N	034310	500	189 억	4553162	N	N	0	N	N
170	20231101	160345	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	10	2	0.08	159536820	13334	68.46	11990	12000	11900	15580	8400	11990	11964.66	12.02	1715	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4546	12.37	0.58	12	0.04	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
171	20231101	150344	57	100.00	KOSPI	서비스업	N	N	N	N		N	11920	-70	5	-0.58	131775430	11015	56.55	11990	12000	11900	15580	8400	11990	11963.27	12.02	1497	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4516	12.29	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.19	10790	20230731	10.47	14750	-19.19	20230206	10790	10.47	20230731	14750	-19.19	20230206	10790	10.47	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
172	20231101	140340	57	100.00	KOSPI	서비스업	N	N	N	N		N	11940	-50	5	-0.42	96971980	8096	41.56	11990	12000	11900	15580	8400	11990	11977.76	12.02	1127	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4523	12.31	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
173	20231101	130344	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	66781710	5569	28.59	11990	12000	11940	15580	8400	11990	11991.69	12.02	1030	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
174	20231101	120349	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	60786750	5069	26.02	11990	12000	11940	15580	8400	11990	11991.86	12.02	1044	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
175	20231101	110352	57	100.00	KOSPI	서비스업	N	N	N	N		N	11970	-20	5	-0.17	58586860	4885	25.08	11990	12000	11950	15580	8400	11990	11993.22	12.02	1079	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4535	12.34	0.57	12	0.01	970.00	20869.00	14750	20230206	-18.85	10790	20230731	10.94	14750	-18.85	20230206	10790	10.94	20230731	14750	-18.85	20230206	10790	10.94	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
176	20231101	100348	57	100.00	KOSPI	서비스업	N	N	N	N		N	12000	10	2	0.08	46093380	3843	19.73	11990	12000	11950	15580	8400	11990	11994.11	12.02	1103	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4546	12.37	0.58	12	0.01	970.00	20869.00	14750	20230206	-18.64	10790	20230731	11.21	14750	-18.64	20230206	10790	11.21	20230731	14750	-18.64	20230206	10790	11.21	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N
177	20231101	090350	57	100.00	KOSPI	서비스업	N	N	N	N		N	11990	0	3	0.00	6342710	529	2.72	11990	11990	11990	15580	8400	11990	11990.00	12.02	0	12410	12200	11990	11780	11570	12095	11675	189	3590	500	8630	10	1	37882300	4542	12.36	0.57	12	0.00	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억	4553387	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History