KissMeData/012170/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	395	1	2	0.25	285516379	742461	162.17	391	397	377	512	276	394	384.55	0.24	-214975	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	409	-1.41	1.55	12	0.72	-280.00	255.00	2390	20240226	-83.47	377	20241129	4.77	2390	-83.47	20240226	377	4.77	20241129	2390	-83.47	20240226	377	4.77	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
3	20241129	150314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	391	-3	5	-0.76	261542902	681449	148.84	391	397	377	512	276	394	383.80	0.24	-208000	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	405	-1.40	1.53	12	0.66	-280.00	255.00	2390	20240226	-83.64	377	20241129	3.71	2390	-83.64	20240226	377	3.71	20241129	2390	-83.64	20240226	377	3.71	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
4	20241129	140313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	392	-2	5	-0.51	247730690	646115	141.13	391	397	377	512	276	394	383.42	0.24	-202801	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	406	-1.40	1.54	12	0.62	-280.00	255.00	2390	20240226	-83.60	377	20241129	3.98	2390	-83.60	20240226	377	3.98	20241129	2390	-83.60	20240226	377	3.98	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
5	20241129	130315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	385	-9	5	-2.28	196750957	515231	112.54	391	392	377	512	276	394	381.87	0.24	-205045	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	399	-1.38	1.51	12	0.50	-280.00	255.00	2390	20240226	-83.89	377	20241129	2.12	2390	-83.89	20240226	377	2.12	20241129	2390	-83.89	20240226	377	2.12	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
6	20241129	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	382	-12	5	-3.05	183255677	479889	104.82	391	392	377	512	276	394	381.87	0.24	-188533	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	396	-1.36	1.50	12	0.46	-280.00	255.00	2390	20240226	-84.02	377	20241129	1.33	2390	-84.02	20240226	377	1.33	20241129	2390	-84.02	20240226	377	1.33	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
7	20241129	110315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	380	-14	5	-3.55	161144097	421707	92.11	391	392	377	512	276	394	382.12	0.24	-173985	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	394	-1.36	1.49	12	0.41	-280.00	255.00	2390	20240226	-84.10	377	20241129	0.80	2390	-84.10	20240226	377	0.80	20241129	2390	-84.10	20240226	377	0.80	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
8	20241129	100315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	379	-15	5	-3.81	91055542	238210	52.03	391	392	377	512	276	394	382.25	0.24	-97250	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	393	-1.35	1.49	12	0.23	-280.00	255.00	2390	20240226	-84.14	377	20241129	0.53	2390	-84.14	20240226	377	0.53	20241129	2390	-84.14	20240226	377	0.53	20241129	0.14	N	012170	500	517 억	248900	N	N	1	N	N
9	20241129	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	387	-7	5	-1.78	9730405	25053	5.47	391	392	386	512	276	394	388.39	0.24	-884	403	398	392	387	381	401	390	518	118	500	240	1	1	103569488	401	-1.38	1.52	12	0.02	-280.00	255.00	2390	20240226	-83.81	382	20241127	1.31	2390	-83.81	20240226	382	1.31	20241127	2390	-83.81	20240226	382	1.31	20241127	0.14	N	012170	500	517 억	248900	N	N	1	N	N
10	20241128	160312	57	100.00	KOSPI		서비스업	N	N	N	N	N	394	6	2	1.55	173131845	444205	28.29	388	397	386	504	272	388	389.76	0.24	1230	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	408	-1.41	1.55	12	0.43	-280.00	255.00	2390	20240226	-83.51	382	20241127	3.14	2390	-83.51	20240226	382	3.14	20241127	2390	-83.51	20240226	382	3.14	20241127	0.14	N	012170	500	517 억	246696	N	N	1	N	N
11	20241128	150318	57	100.00	KOSPI		서비스업	N	N	N	N	N	389	1	2	0.26	151892921	390068	24.84	388	397	386	504	272	388	389.40	0.24	15743	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	403	-1.39	1.53	12	0.38	-280.00	255.00	2390	20240226	-83.72	382	20241127	1.83	2390	-83.72	20240226	382	1.83	20241127	2390	-83.72	20240226	382	1.83	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
12	20241128	140318	57	100.00	KOSPI		서비스업	N	N	N	N	N	390	2	2	0.52	143725713	369035	23.50	388	397	386	504	272	388	389.46	0.24	15743	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	404	-1.39	1.53	12	0.36	-280.00	255.00	2390	20240226	-83.68	382	20241127	2.09	2390	-83.68	20240226	382	2.09	20241127	2390	-83.68	20240226	382	2.09	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
13	20241128	130315	57	100.00	KOSPI		서비스업	N	N	N	N	N	388	0	3	0.00	119114489	305560	19.46	388	397	386	504	272	388	389.83	0.24	29060	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	402	-1.39	1.52	12	0.30	-280.00	255.00	2390	20240226	-83.77	382	20241127	1.57	2390	-83.77	20240226	382	1.57	20241127	2390	-83.77	20240226	382	1.57	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
14	20241128	120316	57	100.00	KOSPI		서비스업	N	N	N	N	N	390	2	2	0.52	89282746	228783	14.57	388	397	386	504	272	388	390.25	0.24	38508	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	404	-1.39	1.53	12	0.22	-280.00	255.00	2390	20240226	-83.68	382	20241127	2.09	2390	-83.68	20240226	382	2.09	20241127	2390	-83.68	20240226	382	2.09	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
15	20241128	110320	57	100.00	KOSPI		서비스업	N	N	N	N	N	391	3	2	0.77	75418616	193170	12.30	388	397	386	504	272	388	390.43	0.24	38407	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	405	-1.40	1.53	12	0.19	-280.00	255.00	2390	20240226	-83.64	382	20241127	2.36	2390	-83.64	20240226	382	2.36	20241127	2390	-83.64	20240226	382	2.36	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
16	20241128	100317	57	100.00	KOSPI		서비스업	N	N	N	N	N	389	1	2	0.26	48817350	124915	7.95	388	397	386	504	272	388	390.81	0.24	13520	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	403	-1.39	1.53	12	0.12	-280.00	255.00	2390	20240226	-83.72	382	20241127	1.83	2390	-83.72	20240226	382	1.83	20241127	2390	-83.72	20240226	382	1.83	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
17	20241128	090315	57	100.00	KOSPI		서비스업	N	N	N	N	N	390	2	2	0.52	11316935	29162	1.86	388	390	386	504	272	388	388.07	0.24	5116	428	408	395	375	362	401	368	518	116	500	240	1	1	103569488	404	-1.39	1.53	12	0.03	-280.00	255.00	2390	20240226	-83.68	382	20241127	2.09	2390	-83.68	20240226	382	2.09	20241127	2390	-83.68	20240226	382	2.09	20241127	0.14	N	012170	500	517 억	246696	N	N	0	N	N
18	20241127	160309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	388	-20	5	-4.90	611345450	1562894	214.10	415	415	382	530	286	408	391.16	0.58	-311173	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	402	-1.39	1.52	12	1.51	-280.00	255.00	2390	20240226	-83.77	382	20241127	1.57	2390	-83.77	20240226	382	1.57	20241127	2390	-83.77	20240226	382	1.57	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
19	20241127	150313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	386	-22	5	-5.39	594172005	1518439	208.01	415	415	382	530	286	408	391.30	0.58	-284781	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	400	-1.38	1.51	12	1.47	-280.00	255.00	2390	20240226	-83.85	382	20241127	1.05	2390	-83.85	20240226	382	1.05	20241127	2390	-83.85	20240226	382	1.05	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
20	20241127	140313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	385	-23	5	-5.64	537424548	1371188	187.84	415	415	382	530	286	408	391.94	0.58	-244111	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	399	-1.38	1.51	12	1.32	-280.00	255.00	2390	20240226	-83.89	382	20241127	0.79	2390	-83.89	20240226	382	0.79	20241127	2390	-83.89	20240226	382	0.79	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
21	20241127	130310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	388	-20	5	-4.90	447706049	1138474	155.96	415	415	382	530	286	408	393.25	0.58	-176185	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	402	-1.39	1.52	12	1.10	-280.00	255.00	2390	20240226	-83.77	382	20241127	1.57	2390	-83.77	20240226	382	1.57	20241127	2390	-83.77	20240226	382	1.57	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
22	20241127	120314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	390	-18	5	-4.41	373048018	945629	129.54	415	415	382	530	286	408	394.50	0.58	-147345	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	404	-1.39	1.53	12	0.91	-280.00	255.00	2390	20240226	-83.68	382	20241127	2.09	2390	-83.68	20240226	382	2.09	20241127	2390	-83.68	20240226	382	2.09	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
23	20241127	110314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	389	-19	5	-4.66	305272001	772269	105.79	415	415	382	530	286	408	395.29	0.58	-115986	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	403	-1.39	1.53	12	0.75	-280.00	255.00	2390	20240226	-83.72	382	20241127	1.83	2390	-83.72	20240226	382	1.83	20241127	2390	-83.72	20240226	382	1.83	20241127	0.13	N	012170	500	517 억	597142	N	N	2	N	N
24	20241127	100313	57	100.00	KOSPI		서비스업	N	N	N	N	N	402	-6	5	-1.47	78571923	195097	26.73	415	415	400	530	286	408	402.73	0.58	-11534	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	416	-1.44	1.58	12	0.19	-280.00	255.00	2390	20240226	-83.18	383	20241115	4.96	2390	-83.18	20240226	383	4.96	20241115	2390	-83.18	20240226	383	4.96	20241115	0.13	N	012170	500	517 억	597142	N	N	2	N	N
25	20241127	090312	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	4	2	0.98	9073720	22132	3.03	415	415	408	530	286	408	409.98	0.58	-1117	437	422	414	399	391	418	395	518	122	500	250	1	1	103569488	427	-1.47	1.62	12	0.02	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	597142	N	N	2	N	N
26	20241126	160312	57	100.00	KOSPI		서비스업	N	N	N	N	N	408	-12	5	-2.86	301350792	726156	77.78	425	429	406	546	294	420	415.00	0.68	-112499	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	423	-1.46	1.60	12	0.70	-280.00	255.00	2390	20240226	-82.93	383	20241115	6.53	2390	-82.93	20240226	383	6.53	20241115	2390	-82.93	20240226	383	6.53	20241115	0.13	N	012170	500	517 억	706973	N	N	2	N	N
27	20241126	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	-8	5	-1.90	273699732	658542	70.54	425	429	407	546	294	420	415.61	0.68	-91124	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	427	-1.47	1.62	12	0.64	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
28	20241126	140310	57	100.00	KOSPI		서비스업	N	N	N	N	N	408	-12	5	-2.86	256007149	615318	65.91	425	429	407	546	294	420	416.06	0.68	-80503	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	423	-1.46	1.60	12	0.59	-280.00	255.00	2390	20240226	-82.93	383	20241115	6.53	2390	-82.93	20240226	383	6.53	20241115	2390	-82.93	20240226	383	6.53	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
29	20241126	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	-8	5	-1.90	198383399	474434	50.82	425	429	410	546	294	420	418.15	0.68	-49792	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	427	-1.47	1.62	12	0.46	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
30	20241126	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	-8	5	-1.90	167158076	398514	42.69	425	429	412	546	294	420	419.45	0.68	-28134	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	427	-1.47	1.62	12	0.38	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
31	20241126	110316	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	-5	5	-1.19	146518891	348586	37.34	425	429	414	546	294	420	420.32	0.68	4631	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	430	-1.48	1.63	12	0.34	-280.00	255.00	2390	20240226	-82.64	383	20241115	8.36	2390	-82.64	20240226	383	8.36	20241115	2390	-82.64	20240226	383	8.36	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
32	20241126	100314	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	0	3	0.00	85255966	201514	21.58	425	429	417	546	294	420	423.08	0.68	18163	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	435	-1.50	1.65	12	0.19	-280.00	255.00	2390	20240226	-82.43	383	20241115	9.66	2390	-82.43	20240226	383	9.66	20241115	2390	-82.43	20240226	383	9.66	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
33	20241126	090312	57	100.00	KOSPI		서비스업	N	N	N	N	N	426	6	2	1.43	11661827	27518	2.95	425	426	420	546	294	420	423.79	0.68	-10336	433	426	417	410	401	430	414	518	126	500	260	1	1	103569488	441	-1.52	1.67	12	0.03	-280.00	255.00	2390	20240226	-82.18	383	20241115	11.23	2390	-82.18	20240226	383	11.23	20241115	2390	-82.18	20240226	383	11.23	20241115	0.13	N	012170	500	517 억	706973	N	N	1	N	N
34	20241125	160307	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	9	2	2.19	384588615	927103	114.57	413	424	408	534	288	411	414.76	0.48	203490	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	435	-1.50	1.65	12	0.90	-280.00	255.00	2390	20240226	-82.43	383	20241115	9.66	2390	-82.43	20240226	383	9.66	20241115	2390	-82.43	20240226	383	9.66	20241115	0.13	N	012170	500	517 억	495172	N	N	1	N	N
35	20241125	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	9	2	2.19	350996302	846928	104.66	413	424	408	534	288	411	414.43	0.48	181102	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	435	-1.50	1.65	12	0.82	-280.00	255.00	2390	20240226	-82.43	383	20241115	9.66	2390	-82.43	20240226	383	9.66	20241115	2390	-82.43	20240226	383	9.66	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
36	20241125	140311	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	4	2	0.97	304829642	735802	90.93	413	424	408	534	288	411	414.28	0.48	153503	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	430	-1.48	1.63	12	0.71	-280.00	255.00	2390	20240226	-82.64	383	20241115	8.36	2390	-82.64	20240226	383	8.36	20241115	2390	-82.64	20240226	383	8.36	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
37	20241125	130309	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	1	2	0.24	295263750	712759	88.08	413	424	408	534	288	411	414.25	0.48	153321	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	427	-1.47	1.62	12	0.69	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
38	20241125	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	4	2	0.97	244532081	590969	73.03	413	424	408	534	288	411	413.78	0.48	88805	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	430	-1.48	1.63	12	0.57	-280.00	255.00	2390	20240226	-82.64	383	20241115	8.36	2390	-82.64	20240226	383	8.36	20241115	2390	-82.64	20240226	383	8.36	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
39	20241125	110310	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	3	2	0.73	233625498	564575	69.77	413	424	408	534	288	411	413.81	0.48	81100	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	429	-1.48	1.62	12	0.55	-280.00	255.00	2390	20240226	-82.68	383	20241115	8.09	2390	-82.68	20240226	383	8.09	20241115	2390	-82.68	20240226	383	8.09	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
40	20241125	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	1	2	0.24	191919251	463119	57.23	413	424	408	534	288	411	414.41	0.48	70668	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	427	-1.47	1.62	12	0.45	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
41	20241125	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	417	6	2	1.46	31163769	75176	9.29	413	417	412	534	288	411	414.54	0.48	46365	428	419	408	399	388	424	404	518	123	500	250	1	1	103569488	432	-1.49	1.64	12	0.07	-280.00	255.00	2390	20240226	-82.55	383	20241115	8.88	2390	-82.55	20240226	383	8.88	20241115	2390	-82.55	20240226	383	8.88	20241115	0.13	N	012170	500	517 억	495172	N	N	0	N	N
42	20241122	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	11	2	2.75	331547816	807373	112.49	397	417	397	520	280	400	410.65	0.44	137589	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	426	-1.47	1.61	12	0.78	-280.00	255.00	2390	20240226	-82.80	383	20241115	7.31	2390	-82.80	20240226	383	7.31	20241115	2390	-82.80	20240226	383	7.31	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
43	20241122	150254	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	14	2	3.50	318625931	776079	108.13	397	417	397	520	280	400	410.56	0.44	132615	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	429	-1.48	1.62	12	0.75	-280.00	255.00	2390	20240226	-82.68	383	20241115	8.09	2390	-82.68	20240226	383	8.09	20241115	2390	-82.68	20240226	383	8.09	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
44	20241122	140258	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	14	2	3.50	230569060	562929	78.43	397	417	397	520	280	400	409.59	0.44	98381	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	429	-1.48	1.62	12	0.54	-280.00	255.00	2390	20240226	-82.68	383	20241115	8.09	2390	-82.68	20240226	383	8.09	20241115	2390	-82.68	20240226	383	8.09	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
45	20241122	130257	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	15	2	3.75	188998130	462189	64.39	397	416	397	520	280	400	408.92	0.44	114363	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	430	-1.48	1.63	12	0.45	-280.00	255.00	2390	20240226	-82.64	383	20241115	8.36	2390	-82.64	20240226	383	8.36	20241115	2390	-82.64	20240226	383	8.36	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
46	20241122	120258	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	12	2	3.00	152950148	374577	52.19	397	416	397	520	280	400	408.33	0.44	103257	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	427	-1.47	1.62	12	0.36	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
47	20241122	110256	57	100.00	KOSPI		서비스업	N	N	N	N	N	409	9	2	2.25	71233362	175742	24.48	397	410	397	520	280	400	405.33	0.44	8331	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	424	-1.46	1.60	12	0.17	-280.00	255.00	2390	20240226	-82.89	383	20241115	6.79	2390	-82.89	20240226	383	6.79	20241115	2390	-82.89	20240226	383	6.79	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
48	20241122	100301	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	6	2	1.50	51975170	128488	17.90	397	410	397	520	280	400	404.51	0.44	4960	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	420	-1.45	1.59	12	0.12	-280.00	255.00	2390	20240226	-83.01	383	20241115	6.01	2390	-83.01	20240226	383	6.01	20241115	2390	-83.01	20240226	383	6.01	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
49	20241122	090258	57	100.00	KOSPI		서비스업	N	N	N	N	N	402	2	2	0.50	5212386	13116	1.83	397	403	397	520	280	400	397.41	0.44	3723	412	405	400	393	388	406	394	518	120	500	240	1	1	103569488	416	-1.44	1.58	12	0.01	-280.00	255.00	2390	20240226	-83.18	383	20241115	4.96	2390	-83.18	20240226	383	4.96	20241115	2390	-83.18	20240226	383	4.96	20241115	0.12	N	012170	500	517 억	454329	N	N	0	N	N
50	20241121	160256	57	100.00	KOSPI		서비스업	N	N	N	N	N	400	-1	5	-0.25	281453008	705252	145.76	400	407	395	521	281	401	399.08	0.34	72845	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	414	-1.43	1.57	12	0.68	-280.00	255.00	2390	20240226	-83.26	383	20241115	4.44	2390	-83.26	20240226	383	4.44	20241115	2390	-83.26	20240226	383	4.44	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
51	20241121	150302	57	100.00	KOSPI		서비스업	N	N	N	N	N	398	-3	5	-0.75	271328718	679898	140.52	400	407	395	521	281	401	399.07	0.34	65110	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	412	-1.42	1.56	12	0.66	-280.00	255.00	2390	20240226	-83.35	383	20241115	3.92	2390	-83.35	20240226	383	3.92	20241115	2390	-83.35	20240226	383	3.92	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
52	20241121	140300	57	100.00	KOSPI		서비스업	N	N	N	N	N	402	1	2	0.25	231507989	581005	120.08	400	407	395	521	281	401	398.46	0.34	88937	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	416	-1.44	1.58	12	0.56	-280.00	255.00	2390	20240226	-83.18	383	20241115	4.96	2390	-83.18	20240226	383	4.96	20241115	2390	-83.18	20240226	383	4.96	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
53	20241121	130259	57	100.00	KOSPI		서비스업	N	N	N	N	N	400	-1	5	-0.25	205280224	515482	106.54	400	407	395	521	281	401	398.22	0.34	69346	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	414	-1.43	1.57	12	0.50	-280.00	255.00	2390	20240226	-83.26	383	20241115	4.44	2390	-83.26	20240226	383	4.44	20241115	2390	-83.26	20240226	383	4.44	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
54	20241121	120259	57	100.00	KOSPI		서비스업	N	N	N	N	N	397	-4	5	-1.00	146594584	368291	76.12	400	407	395	521	281	401	398.03	0.34	50567	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	411	-1.42	1.56	12	0.36	-280.00	255.00	2390	20240226	-83.39	383	20241115	3.66	2390	-83.39	20240226	383	3.66	20241115	2390	-83.39	20240226	383	3.66	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
55	20241121	110259	57	100.00	KOSPI		서비스업	N	N	N	N	N	400	-1	5	-0.25	113935867	286128	59.14	400	407	395	521	281	401	398.19	0.34	51213	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	414	-1.43	1.57	12	0.28	-280.00	255.00	2390	20240226	-83.26	383	20241115	4.44	2390	-83.26	20240226	383	4.44	20241115	2390	-83.26	20240226	383	4.44	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
56	20241121	100300	57	100.00	KOSPI		서비스업	N	N	N	N	N	400	-1	5	-0.25	74961936	188237	38.91	400	407	395	521	281	401	398.22	0.34	46065	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	414	-1.43	1.57	12	0.18	-280.00	255.00	2390	20240226	-83.26	383	20241115	4.44	2390	-83.26	20240226	383	4.44	20241115	2390	-83.26	20240226	383	4.44	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
57	20241121	090259	57	100.00	KOSPI		서비스업	N	N	N	N	N	404	3	2	0.75	11804560	29571	6.11	400	404	395	521	281	401	399.12	0.34	3331	419	410	403	394	387	406	390	518	120	500	240	1	1	103569488	418	-1.44	1.58	12	0.03	-280.00	255.00	2390	20240226	-83.10	383	20241115	5.48	2390	-83.10	20240226	383	5.48	20241115	2390	-83.10	20240226	383	5.48	20241115	0.12	N	012170	500	517 억	348871	N	N	0	N	N
58	20241120	160258	57	100.00	KOSPI		서비스업	N	N	N	N	N	401	-9	5	-2.20	194136272	482486	66.31	411	412	396	533	287	410	402.38	0.32	-23212	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	415	-1.43	1.57	12	0.47	-280.00	255.00	2390	20240226	-83.22	383	20241115	4.70	2390	-83.22	20240226	383	4.70	20241115	2390	-83.22	20240226	383	4.70	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
59	20241120	150302	57	100.00	KOSPI		서비스업	N	N	N	N	N	405	-5	5	-1.22	184352658	458170	62.97	411	412	396	533	287	410	402.37	0.32	-5401	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	419	-1.45	1.59	12	0.44	-280.00	255.00	2390	20240226	-83.05	383	20241115	5.74	2390	-83.05	20240226	383	5.74	20241115	2390	-83.05	20240226	383	5.74	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
60	20241120	140302	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	-4	5	-0.98	175645808	436692	60.02	411	412	396	533	287	410	402.22	0.32	1634	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.42	-280.00	255.00	2390	20240226	-83.01	383	20241115	6.01	2390	-83.01	20240226	383	6.01	20241115	2390	-83.01	20240226	383	6.01	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
61	20241120	130303	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	-4	5	-0.98	170096338	422986	58.13	411	412	396	533	287	410	402.13	0.32	2316	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.41	-280.00	255.00	2390	20240226	-83.01	383	20241115	6.01	2390	-83.01	20240226	383	6.01	20241115	2390	-83.01	20240226	383	6.01	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
62	20241120	120304	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	-4	5	-0.98	132872797	330787	45.46	411	412	396	533	287	410	401.69	0.32	-27144	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.32	-280.00	255.00	2390	20240226	-83.01	383	20241115	6.01	2390	-83.01	20240226	383	6.01	20241115	2390	-83.01	20240226	383	6.01	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
63	20241120	110302	57	100.00	KOSPI		서비스업	N	N	N	N	N	402	-8	5	-1.95	124997717	311244	42.78	411	412	396	533	287	410	401.61	0.32	-29292	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	416	-1.44	1.58	12	0.30	-280.00	255.00	2390	20240226	-83.18	383	20241115	4.96	2390	-83.18	20240226	383	4.96	20241115	2390	-83.18	20240226	383	4.96	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
64	20241120	100300	57	100.00	KOSPI		서비스업	N	N	N	N	N	399	-11	5	-2.68	97379603	242742	33.36	411	412	396	533	287	410	401.17	0.32	-16851	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	413	-1.43	1.56	12	0.23	-280.00	255.00	2390	20240226	-83.31	383	20241115	4.18	2390	-83.31	20240226	383	4.18	20241115	2390	-83.31	20240226	383	4.18	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
65	20241120	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	408	-2	5	-0.49	1487408	3624	0.50	411	412	408	533	287	410	410.43	0.32	-1440	428	418	408	398	388	414	394	518	123	500	250	1	1	103569488	423	-1.46	1.60	12	0.00	-280.00	255.00	2390	20240226	-82.93	383	20241115	6.53	2390	-82.93	20240226	383	6.53	20241115	2390	-82.93	20240226	383	6.53	20241115	0.12	N	012170	500	517 억	336522	N	N	0	N	N
66	20241119	160250	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	0	3	0.00	293824160	722041	71.67	411	418	398	533	287	410	406.93	0.08	263358	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	425	-1.46	1.61	12	0.70	-280.00	255.00	2390	20240226	-82.85	383	20241115	7.05	2390	-82.85	20240226	383	7.05	20241115	2390	-82.85	20240226	383	7.05	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
67	20241119	150253	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	1	2	0.24	252511839	621263	61.66	411	418	398	533	287	410	406.45	0.08	218655	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	426	-1.47	1.61	12	0.60	-280.00	255.00	2390	20240226	-82.80	383	20241115	7.31	2390	-82.80	20240226	383	7.31	20241115	2390	-82.80	20240226	383	7.31	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
68	20241119	140251	57	100.00	KOSPI		서비스업	N	N	N	N	N	408	-2	5	-0.49	238474331	586909	58.25	411	418	398	533	287	410	406.32	0.08	212263	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	423	-1.46	1.60	12	0.57	-280.00	255.00	2390	20240226	-82.93	383	20241115	6.53	2390	-82.93	20240226	383	6.53	20241115	2390	-82.93	20240226	383	6.53	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
69	20241119	130253	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	1	2	0.24	207661159	511686	50.79	411	418	398	533	287	410	405.84	0.08	179862	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	426	-1.47	1.61	12	0.49	-280.00	255.00	2390	20240226	-82.80	383	20241115	7.31	2390	-82.80	20240226	383	7.31	20241115	2390	-82.80	20240226	383	7.31	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
70	20241119	120249	57	100.00	KOSPI		서비스업	N	N	N	N	N	409	-1	5	-0.24	185849806	458612	45.52	411	418	398	533	287	410	405.24	0.08	178821	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	424	-1.46	1.60	12	0.44	-280.00	255.00	2390	20240226	-82.89	383	20241115	6.79	2390	-82.89	20240226	383	6.79	20241115	2390	-82.89	20240226	383	6.79	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
71	20241119	110252	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	0	3	0.00	146250607	361097	35.84	411	418	398	533	287	410	405.02	0.08	118324	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	425	-1.46	1.61	12	0.35	-280.00	255.00	2390	20240226	-82.85	383	20241115	7.05	2390	-82.85	20240226	383	7.05	20241115	2390	-82.85	20240226	383	7.05	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
72	20241119	100258	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	-4	5	-0.98	124310844	307647	30.54	411	418	398	533	287	410	404.07	0.08	100915	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	420	-1.45	1.59	12	0.30	-280.00	255.00	2390	20240226	-83.01	383	20241115	6.01	2390	-83.01	20240226	383	6.01	20241115	2390	-83.01	20240226	383	6.01	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
73	20241119	090257	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	2	2	0.49	3107361	7534	0.75	411	418	411	533	287	410	412.45	0.08	-6865	440	425	409	394	378	432	401	518	123	500	250	1	1	103569488	427	-1.47	1.62	12	0.01	-280.00	255.00	2390	20240226	-82.76	383	20241115	7.57	2390	-82.76	20240226	383	7.57	20241115	2390	-82.76	20240226	383	7.57	20241115	0.12	N	012170	500	517 억	84515	N	N	0	N	N
74	20241118	160250	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	16	2	4.06	410040262	1006633	95.49	394	424	393	512	276	394	407.34	0.00	204529	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	425	-1.46	1.61	12	0.97	-280.00	255.00	2390	20240226	-82.85	383	20241115	7.05	2390	-82.85	20240226	383	7.05	20241115	2390	-82.85	20240226	383	7.05	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
75	20241118	150252	57	100.00	KOSPI		서비스업	N	N	N	N	N	407	13	2	3.30	392684119	964273	91.47	394	424	393	512	276	394	407.23	0.00	206355	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	422	-1.45	1.60	12	0.93	-280.00	255.00	2390	20240226	-82.97	383	20241115	6.27	2390	-82.97	20240226	383	6.27	20241115	2390	-82.97	20240226	383	6.27	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
76	20241118	140252	57	100.00	KOSPI		서비스업	N	N	N	N	N	403	9	2	2.28	358844089	880912	83.57	394	424	393	512	276	394	407.36	0.00	203453	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	417	-1.44	1.58	12	0.85	-280.00	255.00	2390	20240226	-83.14	383	20241115	5.22	2390	-83.14	20240226	383	5.22	20241115	2390	-83.14	20240226	383	5.22	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
77	20241118	130251	57	100.00	KOSPI		서비스업	N	N	N	N	N	408	14	2	3.55	294874169	722167	68.51	394	424	393	512	276	394	408.32	0.00	174127	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	423	-1.46	1.60	12	0.70	-280.00	255.00	2390	20240226	-82.93	383	20241115	6.53	2390	-82.93	20240226	383	6.53	20241115	2390	-82.93	20240226	383	6.53	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
78	20241118	120253	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	17	2	4.31	252981462	619961	58.81	394	424	393	512	276	394	408.06	0.00	154873	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	426	-1.47	1.61	12	0.60	-280.00	255.00	2390	20240226	-82.80	383	20241115	7.31	2390	-82.80	20240226	383	7.31	20241115	2390	-82.80	20240226	383	7.31	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
79	20241118	110252	57	100.00	KOSPI		서비스업	N	N	N	N	N	407	13	2	3.30	156837997	387997	36.81	394	414	393	512	276	394	404.22	0.00	136757	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	422	-1.45	1.60	12	0.37	-280.00	255.00	2390	20240226	-82.97	383	20241115	6.27	2390	-82.97	20240226	383	6.27	20241115	2390	-82.97	20240226	383	6.27	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
80	20241118	100252	57	100.00	KOSPI		서비스업	N	N	N	N	N	405	11	2	2.79	87032814	216898	20.58	394	410	393	512	276	394	401.26	0.00	79691	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	419	-1.45	1.59	12	0.21	-280.00	255.00	2390	20240226	-83.05	383	20241115	5.74	2390	-83.05	20240226	383	5.74	20241115	2390	-83.05	20240226	383	5.74	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
81	20241118	090249	57	100.00	KOSPI		서비스업	N	N	N	N	N	395	1	2	0.25	11268850	28613	2.71	394	395	393	512	276	394	393.84	0.00	7644	416	405	394	383	372	399	377	518	118	500	240	1	1	103569488	409	-1.41	1.55	12	0.03	-280.00	255.00	2390	20240226	-83.47	383	20241115	3.13	2390	-83.47	20240226	383	3.13	20241115	2390	-83.47	20240226	383	3.13	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
82	20241115	160257	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	394	-10	5	-2.48	402332836	1029800	42.92	404	405	383	525	283	404	390.69	0.00	-40178	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	408	-1.41	1.55	12	0.99	-280.00	255.00	2390	20240226	-83.51	383	20241115	2.87	2390	-83.51	20240226	383	2.87	20241115	2390	-83.51	20240226	383	2.87	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
83	20241115	150304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	396	-8	5	-1.98	389409948	996932	41.55	404	405	383	525	283	404	390.61	0.00	-40767	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	410	-1.41	1.55	12	0.96	-280.00	255.00	2390	20240226	-83.43	383	20241115	3.39	2390	-83.43	20240226	383	3.39	20241115	2390	-83.43	20240226	383	3.39	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
84	20241115	140301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	395	-9	5	-2.23	356422710	913867	38.09	404	405	383	525	283	404	390.02	0.00	-39383	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	409	-1.41	1.55	12	0.88	-280.00	255.00	2390	20240226	-83.47	383	20241115	3.13	2390	-83.47	20240226	383	3.13	20241115	2390	-83.47	20240226	383	3.13	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
85	20241115	130301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	392	-12	5	-2.97	343255203	880310	36.69	404	405	383	525	283	404	389.93	0.00	-39368	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	406	-1.40	1.54	12	0.85	-280.00	255.00	2390	20240226	-83.60	383	20241115	2.35	2390	-83.60	20240226	383	2.35	20241115	2390	-83.60	20240226	383	2.35	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
86	20241115	120301	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	388	-16	5	-3.96	318113960	815745	34.00	404	405	383	525	283	404	389.97	0.00	-41972	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	402	-1.39	1.52	12	0.79	-280.00	255.00	2390	20240226	-83.77	383	20241115	1.31	2390	-83.77	20240226	383	1.31	20241115	2390	-83.77	20240226	383	1.31	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
87	20241115	110256	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	389	-15	5	-3.71	289742388	742355	30.94	404	405	383	525	283	404	390.30	0.00	-41509	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	403	-1.39	1.53	12	0.72	-280.00	255.00	2390	20240226	-83.72	383	20241115	1.57	2390	-83.72	20240226	383	1.57	20241115	2390	-83.72	20240226	383	1.57	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
88	20241115	100257	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	391	-13	5	-3.22	139043199	353639	14.74	404	405	389	525	283	404	393.18	0.00	-51404	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	405	-1.40	1.53	12	0.34	-280.00	255.00	2390	20240226	-83.64	389	20241115	0.51	2390	-83.64	20240226	389	0.51	20241115	2390	-83.64	20240226	389	0.51	20241115	0.10	N	012170	500	517 억	0	N	N	0	N	N
89	20241115	090322	57	100.00	KOSPI		서비스업	N	N	N	N	N	405	1	2	0.25	9008847	22333	0.93	404	405	400	525	283	404	403.39	0.00	-9598	464	433	415	384	366	425	376	518	121	500	250	1	1	103569488	419	-1.45	1.59	12	0.02	-280.00	255.00	2390	20240226	-83.05	390	20241113	3.85	2390	-83.05	20240226	390	3.85	20241113	2390	-83.05	20240226	390	3.85	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
90	20241114	160254	57	100.00	KOSPI		서비스업	N	N	N	N	N	403	4	2	1.00	941954156	2243077	215.41	407	446	401	518	280	399	419.94	0.00	-65573	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	417	-1.44	1.58	12	2.17	-280.00	255.00	2390	20240226	-83.14	390	20241113	3.33	2390	-83.14	20240226	390	3.33	20241113	2390	-83.14	20240226	390	3.33	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
91	20241114	150256	57	100.00	KOSPI		서비스업	N	N	N	N	N	403	4	2	1.00	911329050	2166960	208.10	407	446	401	518	280	399	420.56	0.00	-60514	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	417	-1.44	1.58	12	2.09	-280.00	255.00	2390	20240226	-83.14	390	20241113	3.33	2390	-83.14	20240226	390	3.33	20241113	2390	-83.14	20240226	390	3.33	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
92	20241114	140253	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	7	2	1.75	811374525	1919479	184.33	407	446	403	518	280	399	422.71	0.00	-2619	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	420	-1.45	1.59	12	1.85	-280.00	255.00	2390	20240226	-83.01	390	20241113	4.10	2390	-83.01	20240226	390	4.10	20241113	2390	-83.01	20240226	390	4.10	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
93	20241114	130254	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	11	2	2.76	779390614	1840930	176.79	407	446	403	518	280	399	423.37	0.00	-12441	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	425	-1.46	1.61	12	1.78	-280.00	255.00	2390	20240226	-82.85	390	20241113	5.13	2390	-82.85	20240226	390	5.13	20241113	2390	-82.85	20240226	390	5.13	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
94	20241114	120253	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	13	2	3.26	756166345	1784213	171.34	407	446	403	518	280	399	423.81	0.00	-12812	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	427	-1.47	1.62	12	1.72	-280.00	255.00	2390	20240226	-82.76	390	20241113	5.64	2390	-82.76	20240226	390	5.64	20241113	2390	-82.76	20240226	390	5.64	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
95	20241114	110255	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	12	2	3.01	636545895	1490498	143.14	407	446	405	518	280	399	427.07	0.00	-104977	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	426	-1.47	1.61	12	1.44	-280.00	255.00	2390	20240226	-82.80	390	20241113	5.38	2390	-82.80	20240226	390	5.38	20241113	2390	-82.80	20240226	390	5.38	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
96	20241114	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	406	7	2	1.75	6467635	15920	1.53	407	407	405	518	280	399	406.26	0.00	662	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	420	-1.45	1.59	12	0.02	-280.00	255.00	2390	20240226	-83.01	390	20241113	4.10	2390	-83.01	20240226	390	4.10	20241113	2390	-83.01	20240226	390	4.10	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
97	20241114	090251	57	100.00	KOSPI		서비스업	N	N	N	N	N	399	0	3	0.00	0	0	0.00	0	0	0	518	280	399	0.00	0.00	0	418	408	399	389	380	404	385	518	119	500	240	1	1	103569488	413	-1.43	1.56	12	0.00	-280.00	255.00	2390	20240226	-83.31	390	20241113	2.31	2390	-83.31	20240226	390	2.31	20241113	2390	-83.31	20240226	390	2.31	20241113	0.10	N	012170	500	517 억	0	N	N	0	N	N
98	20241112	160247	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	409	-6	5	-1.45	403933178	992922	123.52	407	415	400	539	291	415	406.81	0.00	224633	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	424	-1.46	1.60	12	0.96	-280.00	255.00	2390	20240226	-82.89	400	20241112	2.25	2390	-82.89	20240226	400	2.25	20241112	2390	-82.89	20240226	400	2.25	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
99	20241112	150250	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	408	-7	5	-1.69	378700110	930919	115.80	407	415	400	539	291	415	406.80	0.00	203050	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	423	-1.46	1.60	12	0.90	-280.00	255.00	2390	20240226	-82.93	400	20241112	2.00	2390	-82.93	20240226	400	2.00	20241112	2390	-82.93	20240226	400	2.00	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
100	20241112	140252	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	407	-8	5	-1.93	345790146	849936	105.73	407	415	400	539	291	415	406.84	0.00	193030	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	422	-1.45	1.60	12	0.82	-280.00	255.00	2390	20240226	-82.97	400	20241112	1.75	2390	-82.97	20240226	400	1.75	20241112	2390	-82.97	20240226	400	1.75	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
101	20241112	130249	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	406	-9	5	-2.17	308943902	759856	94.52	407	415	400	539	291	415	406.58	0.00	195489	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	420	-1.45	1.59	12	0.73	-280.00	255.00	2390	20240226	-83.01	400	20241112	1.50	2390	-83.01	20240226	400	1.50	20241112	2390	-83.01	20240226	400	1.50	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
102	20241112	120250	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	405	-10	5	-2.41	267965184	659168	82.00	407	415	400	539	291	415	406.52	0.00	125929	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	419	-1.45	1.59	12	0.64	-280.00	255.00	2390	20240226	-83.05	400	20241112	1.25	2390	-83.05	20240226	400	1.25	20241112	2390	-83.05	20240226	400	1.25	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
103	20241112	110248	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	405	-10	5	-2.41	189347402	465679	57.93	407	415	400	539	291	415	406.60	0.00	120557	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	419	-1.45	1.59	12	0.45	-280.00	255.00	2390	20240226	-83.05	400	20241112	1.25	2390	-83.05	20240226	400	1.25	20241112	2390	-83.05	20240226	400	1.25	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
104	20241112	100249	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	405	-10	5	-2.41	141830036	348443	43.35	407	415	400	539	291	415	407.04	0.00	72334	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	419	-1.45	1.59	12	0.34	-280.00	255.00	2390	20240226	-83.05	400	20241112	1.25	2390	-83.05	20240226	400	1.25	20241112	2390	-83.05	20240226	400	1.25	20241112	0.10	N	012170	500	517 억	0	N	N	0	N	N
105	20241112	090248	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	-5	5	-1.20	13692226	33206	4.13	407	415	407	539	291	415	412.34	0.00	-22276	438	426	418	406	398	422	402	518	124	500	250	1	1	103569488	425	-1.46	1.61	12	0.03	-280.00	255.00	2390	20240226	-82.85	400	20241106	2.50	2390	-82.85	20240226	400	2.50	20241106	2390	-82.85	20240226	400	2.50	20241106	0.10	N	012170	500	517 억	0	N	N	0	N	N
106	20241111	160246	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	-7	5	-1.66	333700541	803760	77.73	425	430	410	548	296	422	415.17	0.00	-71133	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	430	-1.48	1.63	12	0.78	-280.00	255.00	2390	20240226	-82.64	400	20241106	3.75	2390	-82.64	20240226	400	3.75	20241106	2390	-82.64	20240226	400	3.75	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
107	20241111	150255	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	-8	5	-1.90	312578712	752676	72.79	425	430	410	548	296	422	415.29	0.00	-67635	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	429	-1.48	1.62	12	0.73	-280.00	255.00	2390	20240226	-82.68	400	20241106	3.50	2390	-82.68	20240226	400	3.50	20241106	2390	-82.68	20240226	400	3.50	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
108	20241111	140249	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	-10	5	-2.37	290624287	699404	67.64	425	430	410	548	296	422	415.53	0.00	-66120	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	427	-1.47	1.62	12	0.68	-280.00	255.00	2390	20240226	-82.76	400	20241106	3.00	2390	-82.76	20240226	400	3.00	20241106	2390	-82.76	20240226	400	3.00	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
109	20241111	130249	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	-11	5	-2.61	259876730	624811	60.42	425	430	410	548	296	422	415.93	0.00	-31953	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	426	-1.47	1.61	12	0.60	-280.00	255.00	2390	20240226	-82.80	400	20241106	2.75	2390	-82.80	20240226	400	2.75	20241106	2390	-82.80	20240226	400	2.75	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
110	20241111	120248	57	100.00	KOSPI		서비스업	N	N	N	N	N	412	-10	5	-2.37	230379105	553125	53.49	425	430	410	548	296	422	416.50	0.00	-24321	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	427	-1.47	1.62	12	0.53	-280.00	255.00	2390	20240226	-82.76	400	20241106	3.00	2390	-82.76	20240226	400	3.00	20241106	2390	-82.76	20240226	400	3.00	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
111	20241111	110248	57	100.00	KOSPI		서비스업	N	N	N	N	N	418	-4	5	-0.95	189147896	453951	43.90	425	430	410	548	296	422	416.67	0.00	-24202	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	433	-1.49	1.64	12	0.44	-280.00	255.00	2390	20240226	-82.51	400	20241106	4.50	2390	-82.51	20240226	400	4.50	20241106	2390	-82.51	20240226	400	4.50	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
112	20241111	100245	57	100.00	KOSPI		서비스업	N	N	N	N	N	416	-6	5	-1.42	147514898	353671	34.20	425	430	410	548	296	422	417.10	0.00	-10129	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	431	-1.49	1.63	12	0.34	-280.00	255.00	2390	20240226	-82.59	400	20241106	4.00	2390	-82.59	20240226	400	4.00	20241106	2390	-82.59	20240226	400	4.00	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
113	20241111	090246	57	100.00	KOSPI		서비스업	N	N	N	N	N	424	2	2	0.47	12216806	28726	2.78	425	430	423	548	296	422	425.29	0.00	-5969	449	435	425	411	401	430	406	518	126	500	260	1	1	103569488	439	-1.51	1.66	12	0.03	-280.00	255.00	2390	20240226	-82.26	400	20241106	6.00	2390	-82.26	20240226	400	6.00	20241106	2390	-82.26	20240226	400	6.00	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
114	20241108	160244	57	100.00	KOSPI		서비스업	N	N	N	N	N	422	-9	5	-2.09	437174912	1032544	17.33	431	439	415	560	302	431	423.40	0.00	-26062	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	437	-1.51	1.65	12	1.00	-280.00	255.00	2390	20240226	-82.34	400	20241106	5.50	2390	-82.34	20240226	400	5.50	20241106	2390	-82.34	20240226	400	5.50	20241106	0.10	N	012170	500	517 억	0	N	N	2	N	N
115	20241108	150249	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	-11	5	-2.55	418442050	988112	16.58	431	439	415	560	302	431	423.48	0.00	-589	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	435	-1.50	1.65	12	0.95	-280.00	255.00	2390	20240226	-82.43	400	20241106	5.00	2390	-82.43	20240226	400	5.00	20241106	2390	-82.43	20240226	400	5.00	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
116	20241108	140247	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	-11	5	-2.55	397872199	939019	15.76	431	439	415	560	302	431	423.71	0.00	-7825	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	435	-1.50	1.65	12	0.91	-280.00	255.00	2390	20240226	-82.43	400	20241106	5.00	2390	-82.43	20240226	400	5.00	20241106	2390	-82.43	20240226	400	5.00	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
117	20241108	130247	57	100.00	KOSPI		서비스업	N	N	N	N	N	422	-9	5	-2.09	364563343	859563	14.42	431	439	415	560	302	431	424.13	0.00	-2907	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	437	-1.51	1.65	12	0.83	-280.00	255.00	2390	20240226	-82.34	400	20241106	5.50	2390	-82.34	20240226	400	5.50	20241106	2390	-82.34	20240226	400	5.50	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
118	20241108	120248	57	100.00	KOSPI		서비스업	N	N	N	N	N	421	-10	5	-2.32	332162907	782575	13.13	431	439	415	560	302	431	424.45	0.00	-21513	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	436	-1.50	1.65	12	0.76	-280.00	255.00	2390	20240226	-82.38	400	20241106	5.25	2390	-82.38	20240226	400	5.25	20241106	2390	-82.38	20240226	400	5.25	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
119	20241108	110249	57	100.00	KOSPI		서비스업	N	N	N	N	N	423	-8	5	-1.86	260767534	611577	10.26	431	439	420	560	302	431	426.39	0.00	-33340	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	438	-1.51	1.66	12	0.59	-280.00	255.00	2390	20240226	-82.30	400	20241106	5.75	2390	-82.30	20240226	400	5.75	20241106	2390	-82.30	20240226	400	5.75	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
120	20241108	100249	57	100.00	KOSPI		서비스업	N	N	N	N	N	428	-3	5	-0.70	146235129	340784	5.72	431	439	424	560	302	431	429.11	0.00	-54390	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	443	-1.53	1.68	12	0.33	-280.00	255.00	2390	20240226	-82.09	400	20241106	7.00	2390	-82.09	20240226	400	7.00	20241106	2390	-82.09	20240226	400	7.00	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
121	20241108	090245	57	100.00	KOSPI		서비스업	N	N	N	N	N	427	-4	5	-0.93	28530274	66666	1.12	431	431	424	560	302	431	427.96	0.00	-8780	504	467	434	397	364	486	416	518	129	500	260	1	1	103569488	442	-1.52	1.67	12	0.06	-280.00	255.00	2390	20240226	-82.13	400	20241106	6.75	2390	-82.13	20240226	400	6.75	20241106	2390	-82.13	20240226	400	6.75	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
122	20241107	160246	57	100.00	KOSPI		서비스업	N	N	N	N	N	431	25	2	6.16	2618714030	5946786	566.79	405	471	401	527	285	406	440.36	0.00	-7031	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	446	-1.54	1.69	12	5.74	-280.00	255.00	2390	20240226	-81.97	400	20241106	7.75	2390	-81.97	20240226	400	7.75	20241106	2390	-81.97	20240226	400	7.75	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
123	20241107	150246	57	100.00	KOSPI		서비스업	N	N	N	N	N	430	24	2	5.91	2537899019	5758964	548.89	405	471	401	527	285	406	440.69	0.00	-6892	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	445	-1.54	1.69	12	5.56	-280.00	255.00	2390	20240226	-82.01	400	20241106	7.50	2390	-82.01	20240226	400	7.50	20241106	2390	-82.01	20240226	400	7.50	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
124	20241107	140248	57	100.00	KOSPI		서비스업	N	N	N	N	N	427	21	2	5.17	2475614574	5613492	535.02	405	471	401	527	285	406	441.01	0.00	-11361	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	442	-1.52	1.67	12	5.42	-280.00	255.00	2390	20240226	-82.13	400	20241106	6.75	2390	-82.13	20240226	400	6.75	20241106	2390	-82.13	20240226	400	6.75	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
125	20241107	130248	57	100.00	KOSPI		서비스업	N	N	N	N	N	435	29	2	7.14	2376866774	5384467	513.19	405	471	401	527	285	406	441.43	0.00	-1833	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	451	-1.55	1.71	12	5.20	-280.00	255.00	2390	20240226	-81.80	400	20241106	8.75	2390	-81.80	20240226	400	8.75	20241106	2390	-81.80	20240226	400	8.75	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
126	20241107	120247	57	100.00	KOSPI		서비스업	N	N	N	N	N	426	20	2	4.93	2181198140	4934769	470.33	405	471	401	527	285	406	442.01	0.00	-15015	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	441	-1.52	1.67	12	4.76	-280.00	255.00	2390	20240226	-82.18	400	20241106	6.50	2390	-82.18	20240226	400	6.50	20241106	2390	-82.18	20240226	400	6.50	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
127	20241107	110247	57	100.00	KOSPI		서비스업	N	N	N	N	N	434	28	2	6.90	1925866812	4337524	413.41	405	471	401	527	285	406	444.00	0.00	-31918	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	449	-1.55	1.70	12	4.19	-280.00	255.00	2390	20240226	-81.84	400	20241106	8.50	2390	-81.84	20240226	400	8.50	20241106	2390	-81.84	20240226	400	8.50	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
128	20241107	100247	57	100.00	KOSPI		서비스업	N	N	N	N	N	449	43	2	10.59	1306092159	2944571	280.65	405	471	401	527	285	406	443.56	0.00	16398	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	465	-1.60	1.76	12	2.84	-280.00	255.00	2390	20240226	-81.21	400	20241106	12.25	2390	-81.21	20240226	400	12.25	20241106	2390	-81.21	20240226	400	12.25	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
129	20241107	090246	57	100.00	KOSPI		서비스업	N	N	N	N	N	407	1	2	0.25	19280486	47556	4.53	405	410	401	527	285	406	405.43	0.00	1371	427	416	408	397	389	412	393	518	121	500	250	1	1	103569488	422	-1.45	1.60	12	0.05	-280.00	255.00	2390	20240226	-82.97	400	20241106	1.75	2390	-82.97	20240226	400	1.75	20241106	2390	-82.97	20240226	400	1.75	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
130	20241106	160247	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	406	-12	5	-2.87	419346498	1022768	44.25	418	419	400	543	293	418	410.01	0.00	42703	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	420	-1.45	1.59	12	0.99	-280.00	255.00	2390	20240226	-83.01	400	20241106	1.50	2390	-83.01	20240226	400	1.50	20241106	2390	-83.01	20240226	400	1.50	20241106	0.10	N	012170	500	517 억	0	N	N	9	N	N
131	20241106	150254	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	407	-11	5	-2.63	403696901	984113	42.58	418	419	400	543	293	418	410.21	0.00	40753	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	422	-1.45	1.60	12	0.95	-280.00	255.00	2390	20240226	-82.97	400	20241106	1.75	2390	-82.97	20240226	400	1.75	20241106	2390	-82.97	20240226	400	1.75	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
132	20241106	140253	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	404	-14	5	-3.35	376305371	916391	39.65	418	419	400	543	293	418	410.64	0.00	18446	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	418	-1.44	1.58	12	0.88	-280.00	255.00	2390	20240226	-83.10	400	20241106	1.00	2390	-83.10	20240226	400	1.00	20241106	2390	-83.10	20240226	400	1.00	20241106	0.10	N	012170	500	517 억	0	N	N	8	N	N
133	20241106	130252	57	100.00	KOSPI		서비스업	N	N	N	N	N	410	-8	5	-1.91	319411354	775492	33.55	418	419	405	543	293	418	411.88	0.00	25714	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	425	-1.46	1.61	12	0.75	-280.00	255.00	2390	20240226	-82.85	403	20241105	1.74	2390	-82.85	20240226	403	1.74	20241105	2390	-82.85	20240226	403	1.74	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
134	20241106	120246	57	100.00	KOSPI		서비스업	N	N	N	N	N	411	-7	5	-1.67	224580226	542920	23.49	418	419	411	543	293	418	413.65	0.00	90613	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	426	-1.47	1.61	12	0.52	-280.00	255.00	2390	20240226	-82.80	403	20241105	1.99	2390	-82.80	20240226	403	1.99	20241105	2390	-82.80	20240226	403	1.99	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
135	20241106	110250	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	-3	5	-0.72	175297272	423452	18.32	418	419	411	543	293	418	413.97	0.00	81732	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	430	-1.48	1.63	12	0.41	-280.00	255.00	2390	20240226	-82.64	403	20241105	2.98	2390	-82.64	20240226	403	2.98	20241105	2390	-82.64	20240226	403	2.98	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
136	20241106	100249	57	100.00	KOSPI		서비스업	N	N	N	N	N	414	-4	5	-0.96	97923296	235955	10.21	418	419	411	543	293	418	415.01	0.00	48562	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	429	-1.48	1.62	12	0.23	-280.00	255.00	2390	20240226	-82.68	403	20241105	2.73	2390	-82.68	20240226	403	2.73	20241105	2390	-82.68	20240226	403	2.73	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
137	20241106	090248	57	100.00	KOSPI		서비스업	N	N	N	N	N	417	-1	5	-0.24	10718195	25683	1.11	418	418	416	543	293	418	417.33	0.00	443	437	427	415	405	393	421	399	518	125	500	250	1	1	103569488	432	-1.49	1.64	12	0.02	-280.00	255.00	2390	20240226	-82.55	403	20241105	3.47	2390	-82.55	20240226	403	3.47	20241105	2390	-82.55	20240226	403	3.47	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
138	20241105	160243	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	418	-2	5	-0.48	951543517	2301302	173.53	420	425	403	546	294	420	413.48	0.00	101101	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	433	-1.49	1.64	12	2.22	-280.00	255.00	2390	20240226	-82.51	403	20241105	3.72	2390	-82.51	20240226	403	3.72	20241105	2390	-82.51	20240226	403	3.72	20241105	0.10	N	012170	500	517 억	0	N	N	8	N	N
139	20241105	150248	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	405	-15	5	-3.57	853922085	2063248	155.58	420	425	403	546	294	420	413.87	0.00	134281	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	419	-1.45	1.59	12	1.99	-280.00	255.00	2390	20240226	-83.05	403	20241105	0.50	2390	-83.05	20240226	403	0.50	20241105	2390	-83.05	20240226	403	0.50	20241105	0.10	N	012170	500	517 억	0	N	N	0	N	N
140	20241105	140245	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	405	-15	5	-3.57	643115069	1543894	116.42	420	425	405	546	294	420	416.55	0.00	55826	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	419	-1.45	1.59	12	1.49	-280.00	255.00	2390	20240226	-83.05	405	20241105	0.00	2390	-83.05	20240226	405	0.00	20241105	2390	-83.05	20240226	405	0.00	20241105	0.10	N	012170	500	517 억	0	N	N	0	N	N
141	20241105	130245	57	100.00	KOSPI		서비스업	N	N	N	N	N	415	-5	5	-1.19	479267488	1145643	86.39	420	425	413	546	294	420	418.34	0.00	148199	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	430	-1.48	1.63	12	1.11	-280.00	255.00	2390	20240226	-82.64	410	20241104	1.22	2390	-82.64	20240226	410	1.22	20241104	2390	-82.64	20240226	410	1.22	20241104	0.10	N	012170	500	517 억	0	N	N	0	N	N
142	20241105	120246	57	100.00	KOSPI		서비스업	N	N	N	N	N	416	-4	5	-0.95	391965177	936066	70.58	420	425	413	546	294	420	418.74	0.00	160248	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	431	-1.49	1.63	12	0.90	-280.00	255.00	2390	20240226	-82.59	410	20241104	1.46	2390	-82.59	20240226	410	1.46	20241104	2390	-82.59	20240226	410	1.46	20241104	0.10	N	012170	500	517 억	0	N	N	0	N	N
143	20241105	110241	57	100.00	KOSPI		서비스업	N	N	N	N	N	417	-3	5	-0.71	331571957	791907	59.71	420	425	413	546	294	420	418.70	0.00	138490	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	432	-1.49	1.64	12	0.76	-280.00	255.00	2390	20240226	-82.55	410	20241104	1.71	2390	-82.55	20240226	410	1.71	20241104	2390	-82.55	20240226	410	1.71	20241104	0.10	N	012170	500	517 억	0	N	N	0	N	N
144	20241105	100244	57	100.00	KOSPI		서비스업	N	N	N	N	N	422	2	2	0.48	214372015	511712	38.59	420	425	413	546	294	420	418.93	0.00	205466	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	437	-1.51	1.65	12	0.49	-280.00	255.00	2390	20240226	-82.34	410	20241104	2.93	2390	-82.34	20240226	410	2.93	20241104	2390	-82.34	20240226	410	2.93	20241104	0.10	N	012170	500	517 억	0	N	N	0	N	N
145	20241105	090242	57	100.00	KOSPI		서비스업	N	N	N	N	N	417	-3	5	-0.71	3534440	8432	0.64	420	421	417	546	294	420	419.17	0.00	-1238	448	434	422	408	396	433	407	518	126	500	260	1	1	103569488	432	-1.49	1.64	12	0.01	-280.00	255.00	2390	20240226	-82.55	410	20241104	1.71	2390	-82.55	20240226	410	1.71	20241104	2390	-82.55	20240226	410	1.71	20241104	0.10	N	012170	500	517 억	0	N	N	0	N	N
146	20241104	160242	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	420	7	2	1.69	553882789	1321778	132.07	420	436	410	536	290	413	419.04	0.00	322507	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	435	-1.50	1.65	12	1.28	-280.00	255.00	2390	20240226	-82.43	410	20241104	2.44	2390	-82.43	20240226	410	2.44	20241104	2390	-82.43	20240226	410	2.44	20241104	0.10	N	012170	500	517 억	0	N	N	1	N	N
147	20241104	150247	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	416	3	2	0.73	526135745	1255457	125.44	420	436	410	536	290	413	419.08	0.00	297367	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	431	-1.49	1.63	12	1.21	-280.00	255.00	2390	20240226	-82.59	410	20241104	1.46	2390	-82.59	20240226	410	1.46	20241104	2390	-82.59	20240226	410	1.46	20241104	0.10	N	012170	500	517 억	0	N	N	1	N	N
148	20241104	140242	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	415	2	2	0.48	428238664	1019187	101.83	420	436	410	536	290	413	420.18	0.00	263364	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	430	-1.48	1.63	12	0.98	-280.00	255.00	2390	20240226	-82.64	410	20241104	1.22	2390	-82.64	20240226	410	1.22	20241104	2390	-82.64	20240226	410	1.22	20241104	0.10	N	012170	500	517 억	0	N	N	1	N	N
149	20241104	130216	57	100.00	KOSPI		서비스업	N	N	N	N	N	425	12	2	2.91	275869217	652584	65.20	420	436	413	536	290	413	422.73	0.00	188969	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	440	-1.52	1.67	12	0.63	-280.00	255.00	2390	20240226	-82.22	412	20241101	3.16	2390	-82.22	20240226	412	3.16	20241101	2390	-82.22	20240226	412	3.16	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
150	20241104	120239	57	100.00	KOSPI		서비스업	N	N	N	N	N	428	15	2	3.63	232308653	550599	55.01	420	436	413	536	290	413	421.92	0.00	167939	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	443	-1.53	1.68	12	0.53	-280.00	255.00	2390	20240226	-82.09	412	20241101	3.88	2390	-82.09	20240226	412	3.88	20241101	2390	-82.09	20240226	412	3.88	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
151	20241104	110238	57	100.00	KOSPI		서비스업	N	N	N	N	N	418	5	2	1.21	123149442	294087	29.38	420	426	413	536	290	413	418.75	0.00	78838	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	433	-1.49	1.64	12	0.28	-280.00	255.00	2390	20240226	-82.51	412	20241101	1.46	2390	-82.51	20240226	412	1.46	20241101	2390	-82.51	20240226	412	1.46	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
152	20241104	100237	57	100.00	KOSPI		서비스업	N	N	N	N	N	419	6	2	1.45	87781992	209797	20.96	420	426	413	536	290	413	418.41	0.00	29949	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	434	-1.50	1.64	12	0.20	-280.00	255.00	2390	20240226	-82.47	412	20241101	1.70	2390	-82.47	20240226	412	1.70	20241101	2390	-82.47	20240226	412	1.70	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
153	20241104	090237	57	100.00	KOSPI		서비스업	N	N	N	N	N	422	9	2	2.18	7107158	16907	1.69	420	423	420	536	290	413	420.37	0.00	5567	456	434	423	401	390	429	396	518	123	500	250	1	1	103569488	437	-1.51	1.65	12	0.02	-280.00	255.00	2390	20240226	-82.34	412	20241101	2.43	2390	-82.34	20240226	412	2.43	20241101	2390	-82.34	20240226	412	2.43	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
154	20241101	160232	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	413	-27	5	-6.14	414563227	988654	172.42	445	445	412	572	308	440	419.32	0.00	-51392	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	428	-1.48	1.62	12	0.95	-280.00	255.00	2390	20240226	-82.72	412	20241101	0.24	2390	-82.72	20240226	412	0.24	20241101	2390	-82.72	20240226	412	0.24	20241101	0.10	N	012170	500	517 억	0	N	N	1	N	N
155	20241101	150238	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	413	-27	5	-6.14	378776573	902066	157.32	445	445	412	572	308	440	419.90	0.00	-38953	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	428	-1.48	1.62	12	0.87	-280.00	255.00	2390	20240226	-82.72	412	20241101	0.24	2390	-82.72	20240226	412	0.24	20241101	2390	-82.72	20240226	412	0.24	20241101	0.10	N	012170	500	517 억	0	N	N	3	N	N
156	20241101	140232	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	416	-24	5	-5.45	323929543	769925	134.28	445	445	414	572	308	440	420.73	0.00	-24735	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	431	-1.49	1.63	12	0.74	-280.00	255.00	2390	20240226	-82.59	414	20241101	0.48	2390	-82.59	20240226	414	0.48	20241101	2390	-82.59	20240226	414	0.48	20241101	0.10	N	012170	500	517 억	0	N	N	3	N	N
157	20241101	130253	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	-20	5	-4.55	241338536	571731	99.71	445	445	418	572	308	440	422.12	0.00	-25301	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	435	-1.50	1.65	12	0.55	-280.00	255.00	2390	20240226	-82.43	416	20241025	0.96	2390	-82.43	20240226	416	0.96	20241025	2390	-82.43	20240226	416	0.96	20241025	0.10	N	012170	500	517 억	0	N	N	3	N	N
158	20241101	120254	57	100.00	KOSPI		서비스업	N	N	N	N	N	424	-16	5	-3.64	198310282	469084	81.81	445	445	418	572	308	440	422.76	0.00	-12085	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	439	-1.51	1.66	12	0.45	-280.00	255.00	2390	20240226	-82.26	416	20241025	1.92	2390	-82.26	20240226	416	1.92	20241025	2390	-82.26	20240226	416	1.92	20241025	0.10	N	012170	500	517 억	0	N	N	3	N	N
159	20241101	110252	57	100.00	KOSPI		서비스업	N	N	N	N	N	421	-19	5	-4.32	145681226	343725	59.95	445	445	419	572	308	440	423.83	0.00	-10976	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	436	-1.50	1.65	12	0.33	-280.00	255.00	2390	20240226	-82.38	416	20241025	1.20	2390	-82.38	20240226	416	1.20	20241025	2390	-82.38	20240226	416	1.20	20241025	0.10	N	012170	500	517 억	0	N	N	3	N	N
160	20241101	100253	57	100.00	KOSPI		서비스업	N	N	N	N	N	420	-20	5	-4.55	72960188	171063	29.83	445	445	420	572	308	440	426.51	0.00	-17426	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	435	-1.50	1.65	12	0.17	-280.00	255.00	2390	20240226	-82.43	416	20241025	0.96	2390	-82.43	20240226	416	0.96	20241025	2390	-82.43	20240226	416	0.96	20241025	0.10	N	012170	500	517 억	0	N	N	3	N	N
161	20241101	090252	57	100.00	KOSPI		서비스업	N	N	N	N	N	437	-3	5	-0.68	1293904	2942	0.51	445	445	437	572	308	440	439.80	0.00	-2626	461	450	435	424	409	456	430	518	132	500	270	1	1	103569488	453	-1.56	1.71	12	0.00	-280.00	255.00	2390	20240226	-81.72	416	20241025	5.05	2390	-81.72	20240226	416	5.05	20241025	2390	-81.72	20240226	416	5.05	20241025	0.10	N	012170	500	517 억	0	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History