KissMeData/020120/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4815	-115	5	-2.33	421363950	86471	89.26	4955	4990	4810	6400	3455	4930	4874.57	0.47	-1634	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1781	-62.53	0.66	12	0.23	-77.00	7337.00	11800	20221219	-59.19	3910	20231102	23.15	10900	-55.83	20230119	3910	23.15	20231102	11800	-59.19	20221219	3910	23.15	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
3	20231130	150346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4815	-115	5	-2.33	350230445	71713	74.02	4955	4990	4810	6400	3455	4930	4883.78	0.47	-4047	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1781	-62.53	0.66	12	0.19	-77.00	7337.00	11800	20221219	-59.19	3910	20231102	23.15	10900	-55.83	20230119	3910	23.15	20231102	11800	-59.19	20221219	3910	23.15	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
4	20231130	140345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4840	-90	5	-1.83	295473045	60371	62.32	4955	4990	4825	6400	3455	4930	4894.29	0.47	-3392	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1790	-62.86	0.66	12	0.16	-77.00	7337.00	11800	20221219	-58.98	3910	20231102	23.79	10900	-55.60	20230119	3910	23.79	20231102	11800	-58.98	20221219	3910	23.79	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
5	20231130	130344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4840	-90	5	-1.83	239035090	48700	50.27	4955	4990	4840	6400	3455	4930	4908.32	0.47	-3281	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1790	-62.86	0.66	12	0.13	-77.00	7337.00	11800	20221219	-58.98	3910	20231102	23.79	10900	-55.60	20230119	3910	23.79	20231102	11800	-58.98	20221219	3910	23.79	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
6	20231130	120350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4890	-40	5	-0.81	184741535	37529	38.74	4955	4990	4865	6400	3455	4930	4922.63	0.47	-1520	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1809	-63.51	0.67	12	0.10	-77.00	7337.00	11800	20221219	-58.56	3910	20231102	25.06	10900	-55.14	20230119	3910	25.06	20231102	11800	-58.56	20221219	3910	25.06	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
7	20231130	110346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4885	-45	5	-0.91	138960895	28143	29.05	4955	4990	4885	6400	3455	4930	4937.67	0.47	-2181	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1807	-63.44	0.67	12	0.08	-77.00	7337.00	11800	20221219	-58.60	3910	20231102	24.94	10900	-55.18	20230119	3910	24.94	20231102	11800	-58.60	20221219	3910	24.94	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
8	20231130	100342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4935	5	2	0.10	95656445	19320	19.94	4955	4990	4900	6400	3455	4930	4951.16	0.47	-1985	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1825	-64.09	0.67	12	0.05	-77.00	7337.00	11800	20221219	-58.18	3910	20231102	26.21	10900	-54.72	20230119	3910	26.21	20231102	11800	-58.18	20221219	3910	26.21	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
9	20231130	090346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	25	2	0.51	19509760	3938	4.06	4955	4955	4930	6400	3455	4930	4954.23	0.47	-132	5183	5056	4953	4826	4723	5005	4775	185	1470	500	3150	5	1	36990766	1833	-64.35	0.68	12	0.01	-77.00	7337.00	11800	20221219	-58.01	3910	20231102	26.73	10900	-54.54	20230119	3910	26.73	20231102	11800	-58.01	20221219	3910	26.73	20231102	1.54	N	020120	500	184 억	172122	N	N	32	N	N
10	20231129	160343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4930	-25	5	-0.50	477970045	96332	11.15	4955	5080	4850	6440	3470	4955	4961.72	0.47	-2872	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1824	-64.03	0.67	12	0.26	-77.00	7337.00	11800	20221219	-58.22	3910	20231102	26.09	10900	-54.77	20230119	3910	26.09	20231102	11800	-58.22	20221219	3910	26.09	20231102	1.56	N	020120	500	184 억	174365	N	N	32	N	N
11	20231129	150345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4920	-35	5	-0.71	457107335	92094	10.66	4955	5080	4850	6440	3470	4955	4963.51	0.47	-2226	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1820	-63.90	0.67	12	0.25	-77.00	7337.00	11800	20221219	-58.31	3910	20231102	25.83	10900	-54.86	20230119	3910	25.83	20231102	11800	-58.31	20221219	3910	25.83	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
12	20231129	140344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-5	5	-0.10	357279260	71749	8.31	4955	5080	4870	6440	3470	4955	4979.68	0.47	1557	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1831	-64.29	0.67	12	0.19	-77.00	7337.00	11800	20221219	-58.05	3910	20231102	26.60	10900	-54.59	20230119	3910	26.60	20231102	11800	-58.05	20221219	3910	26.60	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
13	20231129	130347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	35	2	0.71	326865495	65630	7.60	4955	5080	4870	6440	3470	4955	4980.55	0.47	2749	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1846	-64.81	0.68	12	0.18	-77.00	7337.00	11800	20221219	-57.71	3910	20231102	27.62	10900	-54.22	20230119	3910	27.62	20231102	11800	-57.71	20221219	3910	27.62	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
14	20231129	120346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5030	75	2	1.51	299938930	60247	6.98	4955	5080	4870	6440	3470	4955	4978.61	0.47	3867	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	10	1	36990766	1861	-65.32	0.69	12	0.16	-77.00	7337.00	11800	20221219	-57.37	3910	20231102	28.64	10900	-53.85	20230119	3910	28.64	20231102	11800	-57.37	20221219	3910	28.64	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
15	20231129	110345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	45	2	0.91	283020160	56873	6.58	4955	5080	4870	6440	3470	4955	4976.47	0.47	3940	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	10	1	36990766	1850	-64.94	0.68	12	0.15	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
16	20231129	100342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	0	3	0.00	215017160	43288	5.01	4955	5080	4870	6440	3470	4955	4967.22	0.47	3929	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1833	-64.35	0.68	12	0.12	-77.00	7337.00	11800	20221219	-58.01	3910	20231102	26.73	10900	-54.54	20230119	3910	26.73	20231102	11800	-58.01	20221219	3910	26.73	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
17	20231129	090342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4875	-80	5	-1.61	40301905	8192	0.95	4955	5000	4870	6440	3470	4955	4918.30	0.47	666	5705	5330	5125	4750	4545	5227	4647	185	1485	500	3170	5	1	36990766	1803	-63.31	0.66	12	0.02	-77.00	7337.00	11800	20221219	-58.69	3910	20231102	24.68	10900	-55.28	20230119	3910	24.68	20231102	11800	-58.69	20221219	3910	24.68	20231102	1.56	N	020120	500	184 억	174365	N	N	0	N	N
18	20231128	160344	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4955	-135	5	-2.65	4499734700	859682	341.35	5160	5500	4920	6610	3570	5090	5234.62	0.65	-63735	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	5	1	36990766	1833	-64.35	0.68	12	2.32	-77.00	7337.00	11800	20221219	-58.01	3910	20231102	26.73	10900	-54.54	20230119	3910	26.73	20231102	11800	-58.01	20221219	3910	26.73	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
19	20231128	150323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-110	5	-2.16	4410874590	841750	334.23	5160	5500	4920	6610	3570	5090	5240.19	0.65	-64344	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	5	1	36990766	1842	-64.68	0.68	12	2.28	-77.00	7337.00	11800	20221219	-57.80	3910	20231102	27.37	10900	-54.31	20230119	3910	27.37	20231102	11800	-57.80	20221219	3910	27.37	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
20	20231128	140342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	-105	5	-2.06	4243030755	807894	320.78	5160	5500	4960	6610	3570	5090	5252.04	0.65	-63936	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	5	1	36990766	1844	-64.74	0.68	12	2.18	-77.00	7337.00	11800	20221219	-57.75	3910	20231102	27.49	10900	-54.27	20230119	3910	27.49	20231102	11800	-57.75	20221219	3910	27.49	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
21	20231128	130341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5140	50	2	0.98	3912865220	742230	294.71	5160	5500	5020	6610	3570	5090	5271.86	0.65	-61581	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	10	1	36990766	1901	-66.75	0.70	12	2.01	-77.00	7337.00	11800	20221219	-56.44	3910	20231102	31.46	10900	-52.84	20230119	3910	31.46	20231102	11800	-56.44	20221219	3910	31.46	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
22	20231128	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5160	70	2	1.38	3741601480	708830	281.45	5160	5500	5020	6610	3570	5090	5278.66	0.65	-52921	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	10	1	36990766	1909	-67.01	0.70	12	1.92	-77.00	7337.00	11800	20221219	-56.27	3910	20231102	31.97	10900	-52.66	20230119	3910	31.97	20231102	11800	-56.27	20221219	3910	31.97	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
23	20231128	110341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5290	200	2	3.93	3344697660	633221	251.43	5160	5500	5020	6610	3570	5090	5282.15	0.65	-44385	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	10	1	36990766	1957	-68.70	0.72	12	1.71	-77.00	7337.00	11800	20221219	-55.17	3910	20231102	35.29	10900	-51.47	20230119	3910	35.29	20231102	11800	-55.17	20221219	3910	35.29	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
24	20231128	100342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5320	230	2	4.52	2558315600	483659	192.04	5160	5500	5020	6610	3570	5090	5289.66	0.65	-22880	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	10	1	36990766	1968	-69.09	0.73	12	1.31	-77.00	7337.00	11800	20221219	-54.92	3910	20231102	36.06	10900	-51.19	20230119	3910	36.06	20231102	11800	-54.92	20221219	3910	36.06	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
25	20231128	090340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	10	2	0.20	136938000	26677	10.59	5160	5230	5020	6610	3570	5090	5133.79	0.65	-7167	5296	5192	5026	4922	4756	5245	4975	185	1520	500	3250	10	1	36990766	1887	-66.23	0.70	12	0.07	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.57	N	020120	500	184 억	241450	N	N	0	N	N
26	20231127	160343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5090	110	2	2.21	1244419165	247413	64.90	4975	5130	4860	6470	3490	4980	5029.89	0.70	-18723	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	10	1	36990766	1883	-66.10	0.69	12	0.67	-77.00	7337.00	11800	20221219	-56.86	3910	20231102	30.18	10900	-53.30	20230119	3910	30.18	20231102	11800	-56.86	20221219	3910	30.18	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
27	20231127	150341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5100	120	2	2.41	1092295095	217500	57.05	4975	5130	4860	6470	3490	4980	5022.30	0.70	-15318	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	10	1	36990766	1887	-66.23	0.70	12	0.59	-77.00	7337.00	11800	20221219	-56.78	3910	20231102	30.43	10900	-53.21	20230119	3910	30.43	20231102	11800	-56.78	20221219	3910	30.43	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
28	20231127	140343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	80	2	1.61	815966405	163164	42.80	4975	5070	4860	6470	3490	4980	5001.07	0.70	-16756	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	10	1	36990766	1872	-65.71	0.69	12	0.44	-77.00	7337.00	11800	20221219	-57.12	3910	20231102	29.41	10900	-53.58	20230119	3910	29.41	20231102	11800	-57.12	20221219	3910	29.41	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
29	20231127	130342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5060	80	2	1.61	744343955	148957	39.07	4975	5070	4860	6470	3490	4980	4997.19	0.70	-17511	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	10	1	36990766	1872	-65.71	0.69	12	0.40	-77.00	7337.00	11800	20221219	-57.12	3910	20231102	29.41	10900	-53.58	20230119	3910	29.41	20231102	11800	-57.12	20221219	3910	29.41	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
30	20231127	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5000	20	2	0.40	644845520	129169	33.88	4975	5070	4860	6470	3490	4980	4992.39	0.70	-18147	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	10	1	36990766	1850	-64.94	0.68	12	0.35	-77.00	7337.00	11800	20221219	-57.63	3910	20231102	27.88	10900	-54.13	20230119	3910	27.88	20231102	11800	-57.63	20221219	3910	27.88	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
31	20231127	110338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4985	5	2	0.10	526556000	105415	27.65	4975	5070	4860	6470	3490	4980	4995.27	0.70	-20203	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	5	1	36990766	1844	-64.74	0.68	12	0.28	-77.00	7337.00	11800	20221219	-57.75	3910	20231102	27.49	10900	-54.27	20230119	3910	27.49	20231102	11800	-57.75	20221219	3910	27.49	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
32	20231127	100337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4995	15	2	0.30	360605405	72359	18.98	4975	5070	4860	6470	3490	4980	4983.63	0.70	-19083	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	5	1	36990766	1848	-64.87	0.68	12	0.20	-77.00	7337.00	11800	20221219	-57.67	3910	20231102	27.75	10900	-54.17	20230119	3910	27.75	20231102	11800	-57.67	20221219	3910	27.75	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
33	20231127	090338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4990	10	2	0.20	44410310	8910	2.34	4975	5030	4950	6470	3490	4980	4985.06	0.70	-1940	5160	5070	4960	4870	4760	5115	4915	185	1490	500	3180	5	1	36990766	1846	-64.81	0.68	12	0.02	-77.00	7337.00	11800	20221219	-57.71	3910	20231102	27.62	10900	-54.22	20230119	3910	27.62	20231102	11800	-57.71	20221219	3910	27.62	20231102	1.42	N	020120	500	184 억	260134	N	N	18	N	N
34	20231124	160334	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4980	-70	5	-1.39	1838103590	373783	11.14	4960	5050	4850	6560	3540	5050	4917.24	0.63	22494	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1842	-64.68	0.68	12	1.01	-77.00	7337.00	11800	20221219	-57.80	3910	20231102	27.37	10900	-54.31	20230119	3910	27.37	20231102	11800	-57.80	20221219	3910	27.37	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
35	20231124	150340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5020	-30	5	-0.59	1669904905	340059	10.13	4960	5050	4850	6560	3540	5050	4910.43	0.63	27771	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	10	1	36990766	1857	-65.19	0.68	12	0.92	-77.00	7337.00	11800	20221219	-57.46	3910	20231102	28.39	10900	-53.94	20230119	3910	28.39	20231102	11800	-57.46	20221219	3910	28.39	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
36	20231124	140340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4925	-125	5	-2.48	1346801515	275099	8.20	4960	4985	4850	6560	3540	5050	4895.42	0.63	30509	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1822	-63.96	0.67	12	0.74	-77.00	7337.00	11800	20221219	-58.26	3910	20231102	25.96	10900	-54.82	20230119	3910	25.96	20231102	11800	-58.26	20221219	3910	25.96	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
37	20231124	130338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4890	-160	5	-3.17	1307295315	267038	7.96	4960	4985	4850	6560	3540	5050	4895.25	0.63	30200	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1809	-63.51	0.67	12	0.72	-77.00	7337.00	11800	20221219	-58.56	3910	20231102	25.06	10900	-55.14	20230119	3910	25.06	20231102	11800	-58.56	20221219	3910	25.06	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
38	20231124	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4950	-100	5	-1.98	1234091715	252184	7.51	4960	4985	4850	6560	3540	5050	4893.30	0.63	29067	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1831	-64.29	0.67	12	0.68	-77.00	7337.00	11800	20221219	-58.05	3910	20231102	26.60	10900	-54.59	20230119	3910	26.60	20231102	11800	-58.05	20221219	3910	26.60	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
39	20231124	110339	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4865	-185	5	-3.66	1132436655	231468	6.90	4960	4985	4850	6560	3540	5050	4892.07	0.63	26934	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1800	-63.18	0.66	12	0.63	-77.00	7337.00	11800	20221219	-58.77	3910	20231102	24.42	10900	-55.37	20230119	3910	24.42	20231102	11800	-58.77	20221219	3910	24.42	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
40	20231124	100337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4945	-105	5	-2.08	808285550	164920	4.91	4960	4985	4850	6560	3540	5050	4900.62	0.63	4202	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1829	-64.22	0.67	12	0.45	-77.00	7337.00	11800	20221219	-58.09	3910	20231102	26.47	10900	-54.63	20230119	3910	26.47	20231102	11800	-58.09	20221219	3910	26.47	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
41	20231124	090337	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4935	-115	5	-2.28	180770025	36631	1.09	4960	4985	4885	6560	3540	5050	4933.30	0.63	-5992	6436	5742	5106	4412	3776	6090	4760	185	1510	500	3230	5	1	36990766	1825	-64.09	0.67	12	0.10	-77.00	7337.00	11800	20221219	-58.18	3910	20231102	26.21	10900	-54.72	20230119	3910	26.21	20231102	11800	-58.18	20221219	3910	26.21	20231102	1.38	N	020120	500	184 억	234889	N	N	18	N	N
42	20231123	160334	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	485	2	10.62	17852939620	3326313	4439.05	4520	5800	4470	5930	3200	4565	5367.44	0.95	-115609	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	10	1	36990766	1868	-65.58	0.69	12	8.99	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.39	N	020120	500	184 억	351030	N	N	18	N	N
43	20231123	150345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5050	485	2	10.62	17191370605	3195047	4263.87	4520	5800	4470	5930	3200	4565	5380.63	0.95	-122837	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	10	1	36990766	1868	-65.58	0.69	12	8.64	-77.00	7337.00	11800	20221219	-57.20	3910	20231102	29.16	10900	-53.67	20230119	3910	29.16	20231102	11800	-57.20	20221219	3910	29.16	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
44	20231123	140341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	5400	835	2	18.29	12554660745	2322378	3099.27	4520	5800	4470	5930	3200	4565	5405.95	0.95	-112432	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	10	1	36990766	1998	-70.13	0.74	12	6.28	-77.00	7337.00	11800	20221219	-54.24	3910	20231102	38.11	10900	-50.46	20230119	3910	38.11	20231102	11800	-54.24	20221219	3910	38.11	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
45	20231123	130343	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4780	215	2	4.71	564814540	120036	160.19	4520	4870	4470	5930	3200	4565	4705.38	0.95	2760	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	5	1	36990766	1768	-62.08	0.65	12	0.32	-77.00	7337.00	11800	20221219	-59.49	3910	20231102	22.25	10900	-56.15	20230119	3910	22.25	20231102	11800	-59.49	20221219	3910	22.25	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
46	20231123	120338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4770	205	2	4.49	515450600	109695	146.39	4520	4870	4470	5930	3200	4565	4698.94	0.95	2029	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	5	1	36990766	1764	-61.95	0.65	12	0.30	-77.00	7337.00	11800	20221219	-59.58	3910	20231102	21.99	10900	-56.24	20230119	3910	21.99	20231102	11800	-59.58	20221219	3910	21.99	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
47	20231123	110345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4790	225	2	4.93	342394320	73496	98.08	4520	4800	4470	5930	3200	4565	4658.68	0.95	1341	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	5	1	36990766	1772	-62.21	0.65	12	0.20	-77.00	7337.00	11800	20221219	-59.41	3910	20231102	22.51	10900	-56.06	20230119	3910	22.51	20231102	11800	-59.41	20221219	3910	22.51	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
48	20231123	100340	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4620	55	2	1.20	95038015	20983	28.00	4520	4645	4470	5930	3200	4565	4529.29	0.95	233	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	5	1	36990766	1709	-60.00	0.63	12	0.06	-77.00	7337.00	11800	20221219	-60.85	3910	20231102	18.16	10900	-57.61	20230119	3910	18.16	20231102	11800	-60.85	20221219	3910	18.16	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
49	20231123	090335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4495	-70	5	-1.53	23804920	5270	7.03	4520	4560	4485	5930	3200	4565	4517.06	0.95	-2021	4755	4660	4605	4510	4455	4632	4482	185	1365	500	2920	5	1	36990766	1663	-58.38	0.61	12	0.01	-77.00	7337.00	11800	20221219	-61.91	3910	20231102	14.96	10900	-58.76	20230119	3910	14.96	20231102	11800	-61.91	20221219	3910	14.96	20231102	1.39	N	020120	500	184 억	351030	N	N	31	N	N
50	20231122	160328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4565	-75	5	-1.62	338263840	73275	80.68	4680	4700	4550	6030	3250	4640	4616.37	0.97	-22282	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1689	-59.29	0.62	12	0.20	-77.00	7337.00	11800	20221219	-61.31	3910	20231102	16.75	10900	-58.12	20230119	3910	16.75	20231102	11800	-61.31	20221219	3910	16.75	20231102	1.42	N	020120	500	184 억	360032	N	N	31	N	N
51	20231122	150335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4555	-85	5	-1.83	319416485	69138	76.12	4680	4700	4550	6030	3250	4640	4619.98	0.97	-20541	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1685	-59.16	0.62	12	0.19	-77.00	7337.00	11800	20221219	-61.40	3910	20231102	16.50	10900	-58.21	20230119	3910	16.50	20231102	11800	-61.40	20221219	3910	16.50	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
52	20231122	140328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4600	-40	5	-0.86	268213425	57945	63.80	4680	4700	4550	6030	3250	4640	4628.76	0.97	-15037	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1702	-59.74	0.63	12	0.16	-77.00	7337.00	11800	20221219	-61.02	3910	20231102	17.65	10900	-57.80	20230119	3910	17.65	20231102	11800	-61.02	20221219	3910	17.65	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
53	20231122	130341	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4640	0	3	0.00	224729935	48491	53.39	4680	4700	4550	6030	3250	4640	4634.47	0.97	-10627	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1716	-60.26	0.63	12	0.13	-77.00	7337.00	11800	20221219	-60.68	3910	20231102	18.67	10900	-57.43	20230119	3910	18.67	20231102	11800	-60.68	20221219	3910	18.67	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
54	20231122	120342	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4620	-20	5	-0.43	201000495	43349	47.73	4680	4700	4550	6030	3250	4640	4636.80	0.97	-13247	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1709	-60.00	0.63	12	0.12	-77.00	7337.00	11800	20221219	-60.85	3910	20231102	18.16	10900	-57.61	20230119	3910	18.16	20231102	11800	-60.85	20221219	3910	18.16	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
55	20231122	110353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4655	15	2	0.32	137789705	29639	32.63	4680	4700	4550	6030	3250	4640	4648.94	0.97	-12172	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1722	-60.45	0.63	12	0.08	-77.00	7337.00	11800	20221219	-60.55	3910	20231102	19.05	10900	-57.29	20230119	3910	19.05	20231102	11800	-60.55	20221219	3910	19.05	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
56	20231122	100346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4655	15	2	0.32	122932420	26449	29.12	4680	4700	4550	6030	3250	4640	4647.91	0.97	-11940	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1722	-60.45	0.63	12	0.07	-77.00	7337.00	11800	20221219	-60.55	3910	20231102	19.05	10900	-57.29	20230119	3910	19.05	20231102	11800	-60.55	20221219	3910	19.05	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
57	20231122	090329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4630	-10	5	-0.22	10236020	2196	2.42	4680	4700	4625	6030	3250	4640	4661.34	0.97	-781	4803	4721	4628	4546	4453	4762	4587	185	1390	500	2960	5	1	36990766	1713	-60.13	0.63	12	0.01	-77.00	7337.00	11800	20221219	-60.76	3910	20231102	18.41	10900	-57.52	20230119	3910	18.41	20231102	11800	-60.76	20221219	3910	18.41	20231102	1.42	N	020120	500	184 억	360032	N	N	1	N	N
58	20231121	160332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4640	40	2	0.87	421325705	90550	66.14	4590	4710	4535	5980	3220	4600	4652.96	1.01	-9922	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1716	-60.26	0.63	12	0.24	-77.00	7337.00	11800	20221219	-60.68	3910	20231102	18.67	10900	-57.43	20230119	3910	18.67	20231102	11800	-60.68	20221219	3910	18.67	20231102	1.41	N	020120	500	184 억	374669	N	N	1	N	N
59	20231121	150332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4675	75	2	1.63	379789990	81611	59.61	4590	4710	4535	5980	3220	4600	4653.66	1.01	-10691	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1729	-60.71	0.64	12	0.22	-77.00	7337.00	11800	20221219	-60.38	3910	20231102	19.57	10900	-57.11	20230119	3910	19.57	20231102	11800	-60.38	20221219	3910	19.57	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
60	20231121	140328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4690	90	2	1.96	339387490	72967	53.30	4590	4710	4535	5980	3220	4600	4651.25	1.01	-7598	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1735	-60.91	0.64	12	0.20	-77.00	7337.00	11800	20221219	-60.25	3910	20231102	19.95	10900	-56.97	20230119	3910	19.95	20231102	11800	-60.25	20221219	3910	19.95	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
61	20231121	130328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4685	85	2	1.85	296227150	63735	46.55	4590	4710	4535	5980	3220	4600	4647.79	1.01	-6430	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1733	-60.84	0.64	12	0.17	-77.00	7337.00	11800	20221219	-60.30	3910	20231102	19.82	10900	-57.02	20230119	3910	19.82	20231102	11800	-60.30	20221219	3910	19.82	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
62	20231121	120327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4670	70	2	1.52	260736565	56138	41.00	4590	4710	4535	5980	3220	4600	4644.56	1.01	-7123	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1727	-60.65	0.64	12	0.15	-77.00	7337.00	11800	20221219	-60.42	3910	20231102	19.44	10900	-57.16	20230119	3910	19.44	20231102	11800	-60.42	20221219	3910	19.44	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
63	20231121	110326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4695	95	2	2.07	209846655	45249	33.05	4590	4710	4535	5980	3220	4600	4637.60	1.01	-7082	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1737	-60.97	0.64	12	0.12	-77.00	7337.00	11800	20221219	-60.21	3910	20231102	20.08	10900	-56.93	20230119	3910	20.08	20231102	11800	-60.21	20221219	3910	20.08	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
64	20231121	100320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4655	55	2	1.20	107676540	23433	17.12	4590	4680	4535	5980	3220	4600	4595.08	1.01	1513	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1722	-60.45	0.63	12	0.06	-77.00	7337.00	11800	20221219	-60.55	3910	20231102	19.05	10900	-57.29	20230119	3910	19.05	20231102	11800	-60.55	20221219	3910	19.05	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
65	20231121	090324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4555	-45	5	-0.98	17097170	3740	2.73	4590	4600	4555	5980	3220	4600	4571.44	1.01	1151	4813	4706	4503	4396	4193	4760	4450	185	1380	500	2940	5	1	36990766	1685	-59.16	0.62	12	0.01	-77.00	7337.00	11800	20221219	-61.40	3910	20231102	16.50	10900	-58.21	20230119	3910	16.50	20231102	11800	-61.40	20221219	3910	16.50	20231102	1.41	N	020120	500	184 억	374669	N	N	175	N	N
66	20231120	160324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4600	285	2	6.60	619727100	136762	204.29	4315	4610	4300	5600	3025	4315	4531.39	0.95	21726	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1702	-59.74	0.63	12	0.37	-77.00	7337.00	11800	20221219	-61.02	3910	20231102	17.65	10900	-57.80	20230119	3910	17.65	20231102	11800	-61.02	20221219	3910	17.65	20231102	1.42	N	020120	500	184 억	350501	N	N	175	N	N
67	20231120	150327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4605	290	2	6.72	572291415	126442	188.88	4315	4610	4300	5600	3025	4315	4526.12	0.95	21387	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1703	-59.81	0.63	12	0.34	-77.00	7337.00	11800	20221219	-60.97	3910	20231102	17.77	10900	-57.75	20230119	3910	17.77	20231102	11800	-60.97	20221219	3910	17.77	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
68	20231120	140327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4565	250	2	5.79	459085255	101721	151.95	4315	4590	4300	5600	3025	4315	4513.18	0.95	18733	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1689	-59.29	0.62	12	0.27	-77.00	7337.00	11800	20221219	-61.31	3910	20231102	16.75	10900	-58.12	20230119	3910	16.75	20231102	11800	-61.31	20221219	3910	16.75	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
69	20231120	130325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4560	245	2	5.68	404054205	89656	133.93	4315	4590	4300	5600	3025	4315	4506.72	0.95	19613	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1687	-59.22	0.62	12	0.24	-77.00	7337.00	11800	20221219	-61.36	3910	20231102	16.62	10900	-58.17	20230119	3910	16.62	20231102	11800	-61.36	20221219	3910	16.62	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
70	20231120	120325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4560	245	2	5.68	354301485	78738	117.62	4315	4590	4300	5600	3025	4315	4499.75	0.95	18374	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1687	-59.22	0.62	12	0.21	-77.00	7337.00	11800	20221219	-61.36	3910	20231102	16.62	10900	-58.17	20230119	3910	16.62	20231102	11800	-61.36	20221219	3910	16.62	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
71	20231120	110324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4530	215	2	4.98	268560385	59969	89.58	4315	4550	4300	5600	3025	4315	4478.32	0.95	18497	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1676	-58.83	0.62	12	0.16	-77.00	7337.00	11800	20221219	-61.61	3910	20231102	15.86	10900	-58.44	20230119	3910	15.86	20231102	11800	-61.61	20221219	3910	15.86	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
72	20231120	100324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4540	225	2	5.21	179674505	40305	60.21	4315	4540	4300	5600	3025	4315	4457.87	0.95	13433	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1679	-58.96	0.62	12	0.11	-77.00	7337.00	11800	20221219	-61.53	3910	20231102	16.11	10900	-58.35	20230119	3910	16.11	20231102	11800	-61.53	20221219	3910	16.11	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
73	20231120	090326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	-15	5	-0.35	4687120	1088	1.63	4315	4335	4300	5600	3025	4315	4308.01	0.95	-181	4655	4485	4385	4215	4115	4435	4165	185	1285	500	2760	5	1	36990766	1591	-55.84	0.59	12	0.00	-77.00	7337.00	11800	20221219	-63.56	3910	20231102	9.97	10900	-60.55	20230119	3910	9.97	20231102	11800	-63.56	20221219	3910	9.97	20231102	1.42	N	020120	500	184 억	350501	N	N	92	N	N
74	20231117	160331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4315	-155	5	-3.47	291956340	66911	124.79	4450	4555	4285	5810	3130	4470	4363.36	1.01	-17674	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1596	-56.04	0.59	12	0.18	-77.00	7337.00	11800	20221219	-63.43	3910	20231102	10.36	10900	-60.41	20230119	3910	10.36	20231102	11800	-63.43	20221219	3910	10.36	20231102	1.43	N	020120	500	184 억	373873	N	N	92	N	N
75	20231117	150333	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4325	-145	5	-3.24	253501715	57995	108.16	4450	4555	4285	5810	3130	4470	4371.10	1.01	-14707	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1600	-56.17	0.59	12	0.16	-77.00	7337.00	11800	20221219	-63.35	3910	20231102	10.61	10900	-60.32	20230119	3910	10.61	20231102	11800	-63.35	20221219	3910	10.61	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
76	20231117	140333	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4310	-160	5	-3.58	224002745	51168	95.43	4450	4555	4285	5810	3130	4470	4377.79	1.01	-13675	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1594	-55.97	0.59	12	0.14	-77.00	7337.00	11800	20221219	-63.47	3910	20231102	10.23	10900	-60.46	20230119	3910	10.23	20231102	11800	-63.47	20221219	3910	10.23	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
77	20231117	130332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4295	-175	5	-3.91	204499895	46625	86.95	4450	4555	4290	5810	3130	4470	4386.06	1.01	-12016	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1589	-55.78	0.59	12	0.13	-77.00	7337.00	11800	20221219	-63.60	3910	20231102	9.85	10900	-60.60	20230119	3910	9.85	20231102	11800	-63.60	20221219	3910	9.85	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
78	20231117	120332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4320	-150	5	-3.36	184071020	41874	78.09	4450	4555	4305	5810	3130	4470	4395.83	1.01	-10305	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1598	-56.10	0.59	12	0.11	-77.00	7337.00	11800	20221219	-63.39	3910	20231102	10.49	10900	-60.37	20230119	3910	10.49	20231102	11800	-63.39	20221219	3910	10.49	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
79	20231117	110332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4350	-120	5	-2.68	144656665	32751	61.08	4450	4555	4320	5810	3130	4470	4416.86	1.01	-11393	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1609	-56.49	0.59	12	0.09	-77.00	7337.00	11800	20221219	-63.14	3910	20231102	11.25	10900	-60.09	20230119	3910	11.25	20231102	11800	-63.14	20221219	3910	11.25	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
80	20231117	100333	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	-90	5	-2.01	120596190	27232	50.79	4450	4555	4320	5810	3130	4470	4428.47	1.01	-8368	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1620	-56.88	0.60	12	0.07	-77.00	7337.00	11800	20221219	-62.88	3910	20231102	12.02	10900	-59.82	20230119	3910	12.02	20231102	11800	-62.88	20221219	3910	12.02	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
81	20231117	090332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4445	-25	5	-0.56	27486795	6177	11.52	4450	4555	4370	5810	3130	4470	4449.86	1.01	-1783	4603	4536	4453	4386	4303	4570	4420	185	1340	500	2860	5	1	36990766	1644	-57.73	0.61	12	0.02	-77.00	7337.00	11800	20221219	-62.33	3910	20231102	13.68	10900	-59.22	20230119	3910	13.68	20231102	11800	-62.33	20221219	3910	13.68	20231102	1.43	N	020120	500	184 억	373873	N	N	47	N	N
82	20231116	160331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4470	50	2	1.13	223706675	50353	47.59	4460	4520	4370	5740	3095	4420	4442.77	1.01	1847	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1653	-58.05	0.61	12	0.14	-77.00	7337.00	11800	20221219	-62.12	3910	20231102	14.32	10900	-58.99	20230119	3910	14.32	20231102	11800	-62.12	20221219	3910	14.32	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
83	20231116	150331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	35	2	0.79	170097890	38293	36.19	4460	4520	4370	5740	3095	4420	4442.01	1.01	-2642	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1648	-57.86	0.61	12	0.10	-77.00	7337.00	11800	20221219	-62.25	3910	20231102	13.94	10900	-59.13	20230119	3910	13.94	20231102	11800	-62.25	20221219	3910	13.94	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
84	20231116	140327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4460	40	2	0.90	158650925	35716	33.76	4460	4520	4370	5740	3095	4420	4442.01	1.01	-3223	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1650	-57.92	0.61	12	0.10	-77.00	7337.00	11800	20221219	-62.20	3910	20231102	14.07	10900	-59.08	20230119	3910	14.07	20231102	11800	-62.20	20221219	3910	14.07	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
85	20231116	130331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4480	60	2	1.36	138160055	31123	29.42	4460	4520	4370	5740	3095	4420	4439.16	1.01	-2754	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1657	-58.18	0.61	12	0.08	-77.00	7337.00	11800	20221219	-62.03	3910	20231102	14.58	10900	-58.90	20230119	3910	14.58	20231102	11800	-62.03	20221219	3910	14.58	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
86	20231116	120332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4390	-30	5	-0.68	70673420	16031	15.15	4460	4460	4370	5740	3095	4420	4408.55	1.01	635	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1624	-57.01	0.60	12	0.04	-77.00	7337.00	11800	20221219	-62.80	3910	20231102	12.28	10900	-59.72	20230119	3910	12.28	20231102	11800	-62.80	20221219	3910	12.28	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
87	20231116	110329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4380	-40	5	-0.90	47569495	10777	10.19	4460	4460	4375	5740	3095	4420	4413.98	1.01	-203	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1620	-56.88	0.60	12	0.03	-77.00	7337.00	11800	20221219	-62.88	3910	20231102	12.02	10900	-59.82	20230119	3910	12.02	20231102	11800	-62.88	20221219	3910	12.02	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
88	20231116	100328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	35	2	0.79	1453715	327	0.31	4460	4460	4420	5740	3095	4420	4445.61	1.01	-19	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1648	-57.86	0.61	12	0.00	-77.00	7337.00	11800	20221219	-62.25	3910	20231102	13.94	10900	-59.13	20230119	3910	13.94	20231102	11800	-62.25	20221219	3910	13.94	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
89	20231116	090327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	1.01	0	4546	4482	4396	4332	4246	4515	4365	185	1320	500	2820	5	1	36990766	1635	-57.40	0.60	12	0.00	-77.00	7337.00	11800	20221219	-62.54	3910	20231102	13.04	10900	-59.45	20230119	3910	13.04	20231102	11800	-62.54	20221219	3910	13.04	20231102	1.46	N	020120	500	184 억	373211	N	N	0	N	N
90	20231115	160312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	170	2	4.00	465154765	105626	84.41	4310	4460	4310	5520	2975	4250	4403.74	0.95	17647	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1635	-57.40	0.60	12	0.29	-77.00	7337.00	11800	20221219	-62.54	3910	20231102	13.04	10900	-59.45	20230119	3910	13.04	20231102	11800	-62.54	20221219	3910	13.04	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
91	20231115	150333	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4440	190	2	4.47	437668480	99410	79.44	4310	4460	4310	5520	2975	4250	4402.66	0.95	17262	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1642	-57.66	0.61	12	0.27	-77.00	7337.00	11800	20221219	-62.37	3910	20231102	13.55	10900	-59.27	20230119	3910	13.55	20231102	11800	-62.37	20221219	3910	13.55	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
92	20231115	140336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4430	180	2	4.24	383141475	87078	69.58	4310	4455	4310	5520	2975	4250	4399.98	0.95	14884	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1639	-57.53	0.60	12	0.24	-77.00	7337.00	11800	20221219	-62.46	3910	20231102	13.30	10900	-59.36	20230119	3910	13.30	20231102	11800	-62.46	20221219	3910	13.30	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
93	20231115	130335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4435	185	2	4.35	330888175	75304	60.18	4310	4450	4310	5520	2975	4250	4394.03	0.95	14229	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1641	-57.60	0.60	12	0.20	-77.00	7337.00	11800	20221219	-62.42	3910	20231102	13.43	10900	-59.31	20230119	3910	13.43	20231102	11800	-62.42	20221219	3910	13.43	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
94	20231115	120336	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4420	170	2	4.00	311474835	70923	56.67	4310	4450	4310	5520	2975	4250	4391.73	0.95	12840	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1635	-57.40	0.60	12	0.19	-77.00	7337.00	11800	20221219	-62.54	3910	20231102	13.04	10900	-59.45	20230119	3910	13.04	20231102	11800	-62.54	20221219	3910	13.04	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
95	20231115	110338	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4415	165	2	3.88	234369050	53466	42.72	4310	4420	4310	5520	2975	4250	4383.52	0.95	7177	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1633	-57.34	0.60	12	0.14	-77.00	7337.00	11800	20221219	-62.58	3910	20231102	12.92	10900	-59.50	20230119	3910	12.92	20231102	11800	-62.58	20221219	3910	12.92	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
96	20231115	100335	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4375	125	2	2.94	166327025	37985	30.35	4310	4420	4310	5520	2975	4250	4378.76	0.95	2948	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1618	-56.82	0.60	12	0.10	-77.00	7337.00	11800	20221219	-62.92	3910	20231102	11.89	10900	-59.86	20230119	3910	11.89	20231102	11800	-62.92	20221219	3910	11.89	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
97	20231115	090332	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4405	155	2	3.65	47532230	10902	8.71	4310	4420	4310	5520	2975	4250	4359.96	0.95	7179	4456	4352	4241	4137	4026	4405	4190	185	1270	500	2720	5	1	36990766	1629	-57.21	0.60	12	0.03	-77.00	7337.00	11800	20221219	-62.67	3910	20231102	12.66	10900	-59.59	20230119	3910	12.66	20231102	11800	-62.67	20221219	3910	12.66	20231102	1.43	N	020120	500	184 억	349715	N	N	23348	N	N
98	20231114	160329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4250	130	2	3.16	528763105	124630	87.05	4130	4345	4130	5350	2885	4120	4242.66	0.80	40094	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1572	-55.19	0.58	12	0.34	-77.00	7337.00	11800	20221219	-63.98	3910	20231102	8.70	10900	-61.01	20230119	3910	8.70	20231102	11800	-63.98	20221219	3910	8.70	20231102	1.42	N	020120	500	184 억	295302	N	N	23348	N	N
99	20231114	150330	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	125	2	3.03	485758255	114506	79.98	4130	4345	4130	5350	2885	4120	4242.21	0.80	39566	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1570	-55.13	0.58	12	0.31	-77.00	7337.00	11800	20221219	-64.03	3910	20231102	8.57	10900	-61.06	20230119	3910	8.57	20231102	11800	-64.03	20221219	3910	8.57	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
100	20231114	140331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4265	145	2	3.52	333066300	78304	54.69	4130	4345	4130	5350	2885	4120	4253.50	0.80	32313	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1578	-55.39	0.58	12	0.21	-77.00	7337.00	11800	20221219	-63.86	3910	20231102	9.08	10900	-60.87	20230119	3910	9.08	20231102	11800	-63.86	20221219	3910	9.08	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
101	20231114	130331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4280	160	2	3.88	256475650	60401	42.19	4130	4345	4130	5350	2885	4120	4246.22	0.80	24104	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1583	-55.58	0.58	12	0.16	-77.00	7337.00	11800	20221219	-63.73	3910	20231102	9.46	10900	-60.73	20230119	3910	9.46	20231102	11800	-63.73	20221219	3910	9.46	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
102	20231114	120330	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4285	165	2	4.00	225349410	53094	37.09	4130	4345	4130	5350	2885	4120	4244.35	0.80	19340	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1585	-55.65	0.58	12	0.14	-77.00	7337.00	11800	20221219	-63.69	3910	20231102	9.59	10900	-60.69	20230119	3910	9.59	20231102	11800	-63.69	20221219	3910	9.59	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
103	20231114	110334	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	125	2	3.03	201042540	47402	33.11	4130	4345	4130	5350	2885	4120	4241.22	0.80	18080	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1570	-55.13	0.58	12	0.13	-77.00	7337.00	11800	20221219	-64.03	3910	20231102	8.57	10900	-61.06	20230119	3910	8.57	20231102	11800	-64.03	20221219	3910	8.57	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
104	20231114	100331	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4230	110	2	2.67	140978750	33218	23.20	4130	4345	4130	5350	2885	4120	4244.05	0.80	17583	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1565	-54.94	0.58	12	0.09	-77.00	7337.00	11800	20221219	-64.15	3910	20231102	8.18	10900	-61.19	20230119	3910	8.18	20231102	11800	-64.15	20221219	3910	8.18	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
105	20231114	090329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4175	55	2	1.33	2262665	546	0.38	4130	4180	4130	5350	2885	4120	4144.08	0.80	-144	4486	4302	4206	4022	3926	4255	3975	185	1230	500	2630	5	1	36990766	1544	-54.22	0.57	12	0.00	-77.00	7337.00	11800	20221219	-64.62	3910	20231102	6.78	10900	-61.70	20230119	3910	6.78	20231102	11800	-64.62	20221219	3910	6.78	20231102	1.42	N	020120	500	184 억	295302	N	N	28008	N	N
106	20231113	160327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-180	5	-4.19	595941405	142475	124.34	4310	4390	4110	5590	3010	4300	4182.78	0.81	-19220	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1524	-53.51	0.56	12	0.39	-77.00	7337.00	11800	20221219	-65.08	3910	20231102	5.37	10900	-62.20	20230119	3910	5.37	20231102	11800	-65.08	20221219	3910	5.37	20231102	1.41	N	020120	500	184 억	301137	N	N	28008	N	N
107	20231113	150326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	-175	5	-4.07	531337085	126810	110.67	4310	4390	4110	5590	3010	4300	4190.03	0.81	-16580	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1526	-53.57	0.56	12	0.34	-77.00	7337.00	11800	20221219	-65.04	3910	20231102	5.50	10900	-62.16	20230119	3910	5.50	20231102	11800	-65.04	20221219	3910	5.50	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
108	20231113	140325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-185	5	-4.30	455931750	108523	94.71	4310	4390	4110	5590	3010	4300	4201.25	0.81	-9104	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1522	-53.44	0.56	12	0.29	-77.00	7337.00	11800	20221219	-65.13	3910	20231102	5.24	10900	-62.25	20230119	3910	5.24	20231102	11800	-65.13	20221219	3910	5.24	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
109	20231113	130324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-180	5	-4.19	391198605	92802	80.99	4310	4390	4120	5590	3010	4300	4215.41	0.81	-6756	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1524	-53.51	0.56	12	0.25	-77.00	7337.00	11800	20221219	-65.08	3910	20231102	5.37	10900	-62.20	20230119	3910	5.37	20231102	11800	-65.08	20221219	3910	5.37	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
110	20231113	120325	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4130	-170	5	-3.95	276132150	64952	56.68	4310	4390	4120	5590	3010	4300	4251.33	0.81	-10598	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1528	-53.64	0.56	12	0.18	-77.00	7337.00	11800	20221219	-65.00	3910	20231102	5.63	10900	-62.11	20230119	3910	5.63	20231102	11800	-65.00	20221219	3910	5.63	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
111	20231113	110322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	-55	5	-1.28	135203260	31311	27.32	4310	4390	4245	5590	3010	4300	4318.08	0.81	-5293	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1570	-55.13	0.58	12	0.08	-77.00	7337.00	11800	20221219	-64.03	3910	20231102	8.57	10900	-61.06	20230119	3910	8.57	20231102	11800	-64.03	20221219	3910	8.57	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
112	20231113	100322	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4345	45	2	1.05	75213390	17345	15.14	4310	4390	4285	5590	3010	4300	4336.32	0.81	-1380	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1607	-56.43	0.59	12	0.05	-77.00	7337.00	11800	20221219	-63.18	3910	20231102	11.13	10900	-60.14	20230119	3910	11.13	20231102	11800	-63.18	20221219	3910	11.13	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
113	20231113	090324	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4310	10	2	0.23	19250620	4449	3.88	4310	4350	4305	5590	3010	4300	4326.95	0.81	1868	4543	4421	4313	4191	4083	4367	4137	185	1290	500	2750	5	1	36990766	1594	-55.97	0.59	12	0.01	-77.00	7337.00	11800	20221219	-63.47	3910	20231102	10.23	10900	-60.46	20230119	3910	10.23	20231102	11800	-63.47	20221219	3910	10.23	20231102	1.41	N	020120	500	184 억	301137	N	N	307	N	N
114	20231110	160326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	-135	5	-3.04	479751230	112535	71.41	4385	4435	4205	5760	3105	4435	4263.05	0.82	-2284	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1591	-55.84	0.59	12	0.30	-77.00	7337.00	11800	20221219	-63.56	3910	20231102	9.97	10900	-60.55	20230119	3910	9.97	20231102	11800	-63.56	20221219	3910	9.97	20231102	1.45	N	020120	500	184 억	303159	N	N	307	N	N
115	20231110	150329	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4285	-150	5	-3.38	420712250	98804	62.70	4385	4435	4205	5760	3105	4435	4257.96	0.82	-9930	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1585	-55.65	0.58	12	0.27	-77.00	7337.00	11800	20221219	-63.69	3910	20231102	9.59	10900	-60.69	20230119	3910	9.59	20231102	11800	-63.69	20221219	3910	9.59	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
116	20231110	140327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4265	-170	5	-3.83	402497350	94551	60.00	4385	4435	4205	5760	3105	4435	4256.84	0.82	-9225	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1578	-55.39	0.58	12	0.26	-77.00	7337.00	11800	20221219	-63.86	3910	20231102	9.08	10900	-60.87	20230119	3910	9.08	20231102	11800	-63.86	20221219	3910	9.08	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
117	20231110	130328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	-190	5	-4.28	340296400	79951	50.73	4385	4435	4205	5760	3105	4435	4256.20	0.82	-10575	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1570	-55.13	0.58	12	0.22	-77.00	7337.00	11800	20221219	-64.03	3910	20231102	8.57	10900	-61.06	20230119	3910	8.57	20231102	11800	-64.03	20221219	3910	8.57	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
118	20231110	120327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4250	-185	5	-4.17	304399070	71478	45.36	4385	4435	4205	5760	3105	4435	4258.52	0.82	-10188	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1572	-55.19	0.58	12	0.19	-77.00	7337.00	11800	20221219	-63.98	3910	20231102	8.70	10900	-61.01	20230119	3910	8.70	20231102	11800	-63.98	20221219	3910	8.70	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
119	20231110	110326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4260	-175	5	-3.95	281708425	66146	41.97	4385	4435	4205	5760	3105	4435	4258.76	0.82	-9828	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1576	-55.32	0.58	12	0.18	-77.00	7337.00	11800	20221219	-63.90	3910	20231102	8.95	10900	-60.92	20230119	3910	8.95	20231102	11800	-63.90	20221219	3910	8.95	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
120	20231110	100327	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4260	-175	5	-3.95	220743730	51803	32.87	4385	4435	4205	5760	3105	4435	4261.05	0.82	-4703	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1576	-55.32	0.58	12	0.14	-77.00	7337.00	11800	20221219	-63.90	3910	20231102	8.95	10900	-60.92	20230119	3910	8.95	20231102	11800	-63.90	20221219	3910	8.95	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
121	20231110	090323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4370	-65	5	-1.47	16445205	3765	2.39	4385	4435	4330	5760	3105	4435	4367.01	0.82	440	4641	4537	4466	4362	4291	4502	4327	185	1325	500	2830	5	1	36990766	1616	-56.75	0.60	12	0.01	-77.00	7337.00	11800	20221219	-62.97	3910	20231102	11.76	10900	-59.91	20230119	3910	11.76	20231102	11800	-62.97	20221219	3910	11.76	20231102	1.45	N	020120	500	184 억	303159	N	N	0	N	N
122	20231109	160319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4435	-95	5	-2.10	700708335	156735	10.41	4465	4570	4395	5880	3175	4530	4470.62	0.82	-5538	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1641	-57.60	0.60	12	0.42	-77.00	7337.00	11800	20221219	-62.42	3910	20231102	13.43	10900	-59.31	20230119	3910	13.43	20231102	11800	-62.42	20221219	3910	13.43	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
123	20231109	150321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4470	-60	5	-1.32	653214090	146037	9.70	4465	4570	4395	5880	3175	4530	4472.77	0.82	-5266	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1653	-58.05	0.61	12	0.39	-77.00	7337.00	11800	20221219	-62.12	3910	20231102	14.32	10900	-58.99	20230119	3910	14.32	20231102	11800	-62.12	20221219	3910	14.32	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
124	20231109	140319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4455	-75	5	-1.66	603325130	134880	8.96	4465	4570	4395	5880	3175	4530	4472.87	0.82	-1787	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1648	-57.86	0.61	12	0.36	-77.00	7337.00	11800	20221219	-62.25	3910	20231102	13.94	10900	-59.13	20230119	3910	13.94	20231102	11800	-62.25	20221219	3910	13.94	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
125	20231109	130321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4490	-40	5	-0.88	550384205	123070	8.18	4465	4570	4395	5880	3175	4530	4471.92	0.82	-1889	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1661	-58.31	0.61	12	0.33	-77.00	7337.00	11800	20221219	-61.95	3910	20231102	14.83	10900	-58.81	20230119	3910	14.83	20231102	11800	-61.95	20221219	3910	14.83	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
126	20231109	120321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4465	-65	5	-1.43	511299920	114329	7.59	4465	4570	4395	5880	3175	4530	4471.96	0.82	-608	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1652	-57.99	0.61	12	0.31	-77.00	7337.00	11800	20221219	-62.16	3910	20231102	14.19	10900	-59.04	20230119	3910	14.19	20231102	11800	-62.16	20221219	3910	14.19	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
127	20231109	110321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4435	-95	5	-2.10	465511725	104087	6.91	4465	4570	4395	5880	3175	4530	4472.10	0.82	-261	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1641	-57.60	0.60	12	0.28	-77.00	7337.00	11800	20221219	-62.42	3910	20231102	13.43	10900	-59.31	20230119	3910	13.43	20231102	11800	-62.42	20221219	3910	13.43	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
128	20231109	100318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4435	-95	5	-2.10	365906550	81568	5.42	4465	4570	4395	5880	3175	4530	4485.68	0.82	-1330	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1641	-57.60	0.60	12	0.22	-77.00	7337.00	11800	20221219	-62.42	3910	20231102	13.43	10900	-59.31	20230119	3910	13.43	20231102	11800	-62.42	20221219	3910	13.43	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
129	20231109	090319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4520	-10	5	-0.22	78259280	17572	1.17	4465	4535	4395	5880	3175	4530	4451.74	0.82	776	5480	5005	4555	4080	3630	5242	4317	185	1350	500	2890	5	1	36990766	1672	-58.70	0.62	12	0.05	-77.00	7337.00	11800	20221219	-61.69	3910	20231102	15.60	10900	-58.53	20230119	3910	15.60	20231102	11800	-61.69	20221219	3910	15.60	20231102	1.38	N	020120	500	184 억	303827	N	N	12	N	N
130	20231108	160318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4530	415	2	10.09	6999145755	1496612	1797.84	4115	5030	4105	5340	2885	4115	4676.73	0.75	37226	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1676	-58.83	0.62	12	4.05	-77.00	7337.00	11800	20221219	-61.61	3910	20231102	15.86	10900	-58.44	20230119	3910	15.86	20231102	11800	-61.61	20221219	3910	15.86	20231102	1.37	N	020120	500	184 억	277300	N	N	12	N	N
131	20231108	150320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4505	390	2	9.48	6830061295	1459354	1753.08	4115	5030	4105	5340	2885	4115	4680.20	0.75	37268	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1666	-58.51	0.61	12	3.95	-77.00	7337.00	11800	20221219	-61.82	3910	20231102	15.22	10900	-58.67	20230119	3910	15.22	20231102	11800	-61.82	20221219	3910	15.22	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
132	20231108	140318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4565	450	2	10.94	6455171385	1376328	1653.35	4115	5030	4105	5340	2885	4115	4690.14	0.75	21567	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1689	-59.29	0.62	12	3.72	-77.00	7337.00	11800	20221219	-61.31	3910	20231102	16.75	10900	-58.12	20230119	3910	16.75	20231102	11800	-61.31	20221219	3910	16.75	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
133	20231108	130319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4615	500	2	12.15	5925243725	1260454	1514.15	4115	5030	4105	5340	2885	4115	4700.88	0.75	1729	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1707	-59.94	0.63	12	3.41	-77.00	7337.00	11800	20221219	-60.89	3910	20231102	18.03	10900	-57.66	20230119	3910	18.03	20231102	11800	-60.89	20221219	3910	18.03	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
134	20231108	120320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4840	725	2	17.62	3182804705	675355	811.29	4115	5030	4105	5340	2885	4115	4712.79	0.75	11146	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1790	-62.86	0.66	12	1.83	-77.00	7337.00	11800	20221219	-58.98	3910	20231102	23.79	10900	-55.60	20230119	3910	23.79	20231102	11800	-58.98	20221219	3910	23.79	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
135	20231108	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4310	195	2	4.74	390584025	91460	109.87	4115	4370	4105	5340	2885	4115	4270.54	0.75	22361	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1594	-55.97	0.59	12	0.25	-77.00	7337.00	11800	20221219	-63.47	3910	20231102	10.23	10900	-60.46	20230119	3910	10.23	20231102	11800	-63.47	20221219	3910	10.23	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
136	20231108	100318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	185	2	4.50	318857660	74766	89.81	4115	4370	4105	5340	2885	4115	4264.74	0.75	19171	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1591	-55.84	0.59	12	0.20	-77.00	7337.00	11800	20221219	-63.56	3910	20231102	9.97	10900	-60.55	20230119	3910	9.97	20231102	11800	-63.56	20221219	3910	9.97	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
137	20231108	090318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4170	55	2	1.34	36570625	8845	10.63	4115	4190	4105	5340	2885	4115	4134.61	0.75	3924	4401	4257	4166	4022	3931	4212	3977	185	1225	500	2630	5	1	36990766	1543	-54.16	0.57	12	0.02	-77.00	7337.00	11800	20221219	-64.66	3910	20231102	6.65	10900	-61.74	20230119	3910	6.65	20231102	11800	-64.66	20221219	3910	6.65	20231102	1.37	N	020120	500	184 억	277300	N	N	131	N	N
138	20231107	160318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-160	5	-3.74	345435550	83010	98.41	4270	4310	4075	5550	2995	4275	4161.43	0.80	-14671	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1522	-53.44	0.56	12	0.22	-77.00	7337.00	11800	20221219	-65.13	3910	20231102	5.24	10900	-62.25	20230119	3910	5.24	20231102	11800	-65.13	20221219	3910	5.24	20231102	1.44	N	020120	500	184 억	296793	N	N	131	N	N
139	20231107	150319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4110	-165	5	-3.86	326476900	78411	92.96	4270	4310	4075	5550	2995	4275	4163.66	0.80	-13702	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1520	-53.38	0.56	12	0.21	-77.00	7337.00	11800	20221219	-65.17	3910	20231102	5.12	10900	-62.29	20230119	3910	5.12	20231102	11800	-65.17	20221219	3910	5.12	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
140	20231107	140320	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-155	5	-3.63	310462235	74507	88.33	4270	4310	4075	5550	2995	4275	4166.89	0.80	-11946	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1524	-53.51	0.56	12	0.20	-77.00	7337.00	11800	20221219	-65.08	3910	20231102	5.37	10900	-62.20	20230119	3910	5.37	20231102	11800	-65.08	20221219	3910	5.37	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
141	20231107	130319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	-125	5	-2.92	301522770	72332	85.75	4270	4310	4075	5550	2995	4275	4168.59	0.80	-11443	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1535	-53.90	0.57	12	0.20	-77.00	7337.00	11800	20221219	-64.83	3910	20231102	6.14	10900	-61.93	20230119	3910	6.14	20231102	11800	-64.83	20221219	3910	6.14	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
142	20231107	120316	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4090	-185	5	-4.33	288575350	69181	82.02	4270	4310	4090	5550	2995	4275	4171.31	0.80	-10519	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1513	-53.12	0.56	12	0.19	-77.00	7337.00	11800	20221219	-65.34	3910	20231102	4.60	10900	-62.48	20230119	3910	4.60	20231102	11800	-65.34	20221219	3910	4.60	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
143	20231107	110318	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4200	-75	5	-1.75	199749815	47658	56.50	4270	4310	4150	5550	2995	4275	4191.32	0.80	844	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1554	-54.55	0.57	12	0.13	-77.00	7337.00	11800	20221219	-64.41	3910	20231102	7.42	10900	-61.47	20230119	3910	7.42	20231102	11800	-64.41	20221219	3910	7.42	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
144	20231107	100321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4215	-60	5	-1.40	181820175	43381	51.43	4270	4310	4150	5550	2995	4275	4191.24	0.80	1209	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1559	-54.74	0.57	12	0.12	-77.00	7337.00	11800	20221219	-64.28	3910	20231102	7.80	10900	-61.33	20230119	3910	7.80	20231102	11800	-64.28	20221219	3910	7.80	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
145	20231107	090313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4200	-75	5	-1.75	9193405	2178	2.58	4270	4310	4200	5550	2995	4275	4221.03	0.80	-1623	4368	4321	4273	4226	4178	4345	4250	185	1275	500	2730	5	1	36990766	1554	-54.55	0.57	12	0.01	-77.00	7337.00	11800	20221219	-64.41	3910	20231102	7.42	10900	-61.47	20230119	3910	7.42	20231102	11800	-64.41	20221219	3910	7.42	20231102	1.44	N	020120	500	184 억	296793	N	N	46	N	N
146	20231106	160311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4275	45	2	1.06	356011415	83360	107.13	4225	4320	4225	5490	2965	4230	4270.76	0.80	-313	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1581	-55.52	0.58	12	0.23	-77.00	7337.00	11800	20221219	-63.77	3910	20231102	9.34	10900	-60.78	20230119	3910	9.34	20231102	11800	-63.77	20221219	3910	9.34	20231102	1.50	N	020120	500	184 억	297422	N	N	46	N	N
147	20231106	150313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4245	15	2	0.35	324879485	76058	97.75	4225	4320	4225	5490	2965	4230	4271.47	0.80	-1203	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1570	-55.13	0.58	12	0.21	-77.00	7337.00	11800	20221219	-64.03	3910	20231102	8.57	10900	-61.06	20230119	3910	8.57	20231102	11800	-64.03	20221219	3910	8.57	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
148	20231106	140311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4290	60	2	1.42	284695770	66607	85.60	4225	4320	4225	5490	2965	4230	4274.26	0.80	-201	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1587	-55.71	0.58	12	0.18	-77.00	7337.00	11800	20221219	-63.64	3910	20231102	9.72	10900	-60.64	20230119	3910	9.72	20231102	11800	-63.64	20221219	3910	9.72	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
149	20231106	130315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4265	35	2	0.83	266415205	62335	80.11	4225	4320	4225	5490	2965	4230	4273.93	0.80	-1207	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1578	-55.39	0.58	12	0.17	-77.00	7337.00	11800	20221219	-63.86	3910	20231102	9.08	10900	-60.87	20230119	3910	9.08	20231102	11800	-63.86	20221219	3910	9.08	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
150	20231106	120314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4300	70	2	1.65	243136905	56893	73.12	4225	4320	4225	5490	2965	4230	4273.58	0.80	294	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1591	-55.84	0.59	12	0.15	-77.00	7337.00	11800	20221219	-63.56	3910	20231102	9.97	10900	-60.55	20230119	3910	9.97	20231102	11800	-63.56	20221219	3910	9.97	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
151	20231106	110314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4285	55	2	1.30	204087085	47774	61.40	4225	4320	4225	5490	2965	4230	4271.93	0.80	569	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1585	-55.65	0.58	12	0.13	-77.00	7337.00	11800	20221219	-63.69	3910	20231102	9.59	10900	-60.69	20230119	3910	9.59	20231102	11800	-63.69	20221219	3910	9.59	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
152	20231106	100259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4275	45	2	1.06	128817800	30138	38.73	4225	4320	4225	5490	2965	4230	4274.27	0.80	445	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1581	-55.52	0.58	12	0.08	-77.00	7337.00	11800	20221219	-63.77	3910	20231102	9.34	10900	-60.78	20230119	3910	9.34	20231102	11800	-63.77	20221219	3910	9.34	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
153	20231106	090314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4265	35	2	0.83	13388930	3155	4.05	4225	4290	4225	5490	2965	4230	4243.72	0.80	-1471	4330	4280	4200	4150	4070	4305	4175	185	1260	500	2700	5	1	36990766	1578	-55.39	0.58	12	0.01	-77.00	7337.00	11800	20221219	-63.86	3910	20231102	9.08	10900	-60.87	20230119	3910	9.08	20231102	11800	-63.86	20221219	3910	9.08	20231102	1.50	N	020120	500	184 억	297422	N	N	0	N	N
154	20231103	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4230	130	2	3.17	325926270	77595	57.37	4120	4250	4120	5330	2870	4100	4200.27	0.69	43455	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1565	-54.94	0.58	12	0.21	-77.00	7337.00	11800	20221219	-64.15	3910	20231102	8.18	10900	-61.19	20230119	3910	8.18	20231102	11800	-64.15	20221219	3910	8.18	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
155	20231103	150310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4230	130	2	3.17	307729535	73294	54.19	4120	4250	4120	5330	2870	4100	4198.56	0.69	40258	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1565	-54.94	0.58	12	0.20	-77.00	7337.00	11800	20221219	-64.15	3910	20231102	8.18	10900	-61.19	20230119	3910	8.18	20231102	11800	-64.15	20221219	3910	8.18	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
156	20231103	140310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4200	100	2	2.44	239109070	57029	42.16	4120	4230	4120	5330	2870	4100	4192.76	0.69	36085	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1554	-54.55	0.57	12	0.15	-77.00	7337.00	11800	20221219	-64.41	3910	20231102	7.42	10900	-61.47	20230119	3910	7.42	20231102	11800	-64.41	20221219	3910	7.42	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
157	20231103	130309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4205	105	2	2.56	207144930	49435	36.55	4120	4230	4120	5330	2870	4100	4190.25	0.69	30217	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1555	-54.61	0.57	12	0.13	-77.00	7337.00	11800	20221219	-64.36	3910	20231102	7.54	10900	-61.42	20230119	3910	7.54	20231102	11800	-64.36	20221219	3910	7.54	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
158	20231103	120308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4195	95	2	2.32	172794310	41272	30.51	4120	4215	4120	5330	2870	4100	4186.72	0.69	25837	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1552	-54.48	0.57	12	0.11	-77.00	7337.00	11800	20221219	-64.45	3910	20231102	7.29	10900	-61.51	20230119	3910	7.29	20231102	11800	-64.45	20221219	3910	7.29	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
159	20231103	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4215	115	2	2.80	130287060	31126	23.01	4120	4215	4120	5330	2870	4100	4185.80	0.69	18318	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1559	-54.74	0.57	12	0.08	-77.00	7337.00	11800	20221219	-64.28	3910	20231102	7.80	10900	-61.33	20230119	3910	7.80	20231102	11800	-64.28	20221219	3910	7.80	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
160	20231103	100308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4210	110	2	2.68	88708025	21228	15.69	4120	4215	4120	5330	2870	4100	4178.82	0.69	12493	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1557	-54.68	0.57	12	0.06	-77.00	7337.00	11800	20221219	-64.32	3910	20231102	7.67	10900	-61.38	20230119	3910	7.67	20231102	11800	-64.32	20221219	3910	7.67	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
161	20231103	090307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	50	2	1.22	6635515	1607	1.19	4120	4170	4120	5330	2870	4100	4129.13	0.69	588	4293	4196	4053	3956	3813	4245	4005	185	1230	500	2620	5	1	36990766	1535	-53.90	0.57	12	0.00	-77.00	7337.00	11800	20221219	-64.83	3910	20231102	6.14	10900	-61.93	20230119	3910	6.14	20231102	11800	-64.83	20221219	3910	6.14	20231102	1.48	N	020120	500	184 억	254881	N	N	46	N	N
162	20231102	160306	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4100	155	2	3.93	549491065	135222	141.78	3950	4150	3910	5120	2765	3945	4063.99	0.52	53225	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1517	-53.25	0.56	12	0.37	-77.00	7337.00	11800	20221219	-65.25	3910	20231102	4.86	10900	-62.39	20230119	3910	4.86	20231102	11800	-65.25	20221219	3910	4.86	20231102	1.52	N	020120	500	184 억	191675	N	N	46	N	N
163	20231102	150310	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4115	170	2	4.31	489120025	120533	126.38	3950	4150	3910	5120	2765	3945	4058.40	0.52	49047	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1522	-53.44	0.56	12	0.33	-77.00	7337.00	11800	20221219	-65.13	3910	20231102	5.24	10900	-62.25	20230119	3910	5.24	20231102	11800	-65.13	20221219	3910	5.24	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
164	20231102	140306	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4115	170	2	4.31	461519560	113836	119.36	3950	4150	3910	5120	2765	3945	4054.68	0.52	43481	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1522	-53.44	0.56	12	0.31	-77.00	7337.00	11800	20221219	-65.13	3910	20231102	5.24	10900	-62.25	20230119	3910	5.24	20231102	11800	-65.13	20221219	3910	5.24	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
165	20231102	130307	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4105	160	2	4.06	444527740	109705	115.03	3950	4150	3910	5120	2765	3945	4052.47	0.52	41043	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1518	-53.31	0.56	12	0.30	-77.00	7337.00	11800	20221219	-65.21	3910	20231102	4.99	10900	-62.34	20230119	3910	4.99	20231102	11800	-65.21	20221219	3910	4.99	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
166	20231102	120305	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4110	165	2	4.18	413992440	102292	107.26	3950	4125	3910	5120	2765	3945	4047.61	0.52	39721	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1520	-53.38	0.56	12	0.28	-77.00	7337.00	11800	20221219	-65.17	3910	20231102	5.12	10900	-62.29	20230119	3910	5.12	20231102	11800	-65.17	20221219	3910	5.12	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
167	20231102	110306	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4080	135	2	3.42	347466765	86047	90.22	3950	4125	3910	5120	2765	3945	4038.59	0.52	30033	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1509	-52.99	0.56	12	0.23	-77.00	7337.00	11800	20221219	-65.42	3910	20231102	4.35	10900	-62.57	20230119	3910	4.35	20231102	11800	-65.42	20221219	3910	4.35	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
168	20231102	100306	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4055	110	2	2.79	272653285	67707	70.99	3950	4125	3910	5120	2765	3945	4027.50	0.52	22331	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1500	-52.66	0.55	12	0.18	-77.00	7337.00	11800	20221219	-65.64	3910	20231102	3.71	10900	-62.80	20230119	3910	3.71	20231102	11800	-65.64	20221219	3910	3.71	20231102	1.52	N	020120	500	184 억	191675	N	N	33	N	N
169	20231102	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	70	2	1.77	52701510	13176	13.82	3950	4040	3950	5120	2765	3945	4001.74	0.52	4565	4165	4055	3990	3880	3815	4022	3847	185	1175	500	2520	5	1	36990766	1485	-52.14	0.55	12	0.04	-77.00	7337.00	11800	20221219	-65.97	3925	20231101	2.29	10900	-63.17	20230119	3925	2.29	20231101	11800	-65.97	20221219	3925	2.29	20231101	1.52	N	020120	500	184 억	191675	N	N	33	N	N
170	20231101	160307	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3945	-55	5	-1.38	358649160	90165	74.35	4005	4100	3925	5200	2800	4000	3978.53	0.50	2884	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1459	-51.23	0.54	12	0.24	-77.00	7337.00	11800	20221219	-66.57	3925	20231101	0.51	10900	-63.81	20230119	3925	0.51	20231101	11800	-66.57	20221219	3925	0.51	20231101	1.44	N	020120	500	184 억	186461	N	N	33	N	N
171	20231101	150306	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3935	-65	5	-1.62	298398530	74882	61.74	4005	4100	3925	5200	2800	4000	3984.81	0.50	1286	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1456	-51.10	0.54	12	0.20	-77.00	7337.00	11800	20221219	-66.65	3925	20231101	0.25	10900	-63.90	20230119	3925	0.25	20231101	11800	-66.65	20221219	3925	0.25	20231101	1.44	N	020120	500	184 억	186461	N	N	4	N	N
172	20231101	140303	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	3950	-50	5	-1.25	255299995	63935	52.72	4005	4100	3930	5200	2800	4000	3993.06	0.50	2447	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1461	-51.30	0.54	12	0.17	-77.00	7337.00	11800	20221219	-66.53	3930	20231101	0.51	10900	-63.76	20230119	3930	0.51	20231101	11800	-66.53	20221219	3930	0.51	20231101	1.44	N	020120	500	184 억	186461	N	N	4	N	N
173	20231101	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-10	5	-0.25	182484230	45493	37.51	4005	4100	3940	5200	2800	4000	4011.40	0.50	1879	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1476	-51.82	0.54	12	0.12	-77.00	7337.00	11800	20221219	-66.19	3930	20231024	1.53	10900	-63.39	20230119	3930	1.53	20231024	11800	-66.19	20221219	3930	1.53	20231024	1.44	N	020120	500	184 억	186461	N	N	4	N	N
174	20231101	120311	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3980	-20	5	-0.50	151967730	37836	31.20	4005	4100	3940	5200	2800	4000	4016.72	0.50	2037	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1472	-51.69	0.54	12	0.10	-77.00	7337.00	11800	20221219	-66.27	3930	20231024	1.27	10900	-63.49	20230119	3930	1.27	20231024	11800	-66.27	20221219	3930	1.27	20231024	1.44	N	020120	500	184 억	186461	N	N	4	N	N
175	20231101	110312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3945	-55	5	-1.38	125239820	31121	25.66	4005	4100	3940	5200	2800	4000	4024.72	0.50	2467	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1459	-51.23	0.54	12	0.08	-77.00	7337.00	11800	20221219	-66.57	3930	20231024	0.38	10900	-63.81	20230119	3930	0.38	20231024	11800	-66.57	20221219	3930	0.38	20231024	1.44	N	020120	500	184 억	186461	N	N	4	N	N
176	20231101	100309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4065	65	2	1.62	70373765	17366	14.32	4005	4100	4005	5200	2800	4000	4054.07	0.50	3050	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1504	-52.79	0.55	12	0.05	-77.00	7337.00	11800	20221219	-65.55	3930	20231024	3.44	10900	-62.71	20230119	3930	3.44	20231024	11800	-65.55	20221219	3930	3.44	20231024	1.44	N	020120	500	184 억	186461	N	N	4	N	N
177	20231101	090310	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4015	15	2	0.38	7941875	1983	1.64	4005	4040	4005	5200	2800	4000	4006.85	0.50	-140	4346	4172	4086	3912	3826	4130	3870	185	1200	500	2560	5	1	36990766	1485	-52.14	0.55	12	0.01	-77.00	7337.00	11800	20221219	-65.97	3930	20231024	2.16	10900	-63.17	20230119	3930	2.16	20231024	11800	-65.97	20221219	3930	2.16	20231024	1.44	N	020120	500	184 억	186461	N	N	4	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History