KissMeData/072130/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160653	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	85	2	2.24	17768245630	4415918	692.74	3735	4255	3705	4925	2655	3790	4023.79	2.95	-74164	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	511	23.20	0.83	12	33.47	167.00	4642.00	7600	20230208	-49.01	2800	20230103	38.39	7600	-49.01	20230208	2800	38.39	20230103	7600	-49.01	20230208	2800	38.39	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
3	20231130	150654	57	100.00	KOSPI	서비스업	N	N	N	N	N	3870	80	2	2.11	17318363280	4299721	674.51	3735	4255	3705	4925	2655	3790	4027.80	2.95	-115921	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	511	23.17	0.83	12	32.58	167.00	4642.00	7600	20230208	-49.08	2800	20230103	38.21	7600	-49.08	20230208	2800	38.21	20230103	7600	-49.08	20230208	2800	38.21	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
4	20231130	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4010	220	2	5.80	14924755200	3691989	579.17	3735	4255	3705	4925	2655	3790	4042.48	2.95	-108373	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	529	24.01	0.86	12	27.98	167.00	4642.00	7600	20230208	-47.24	2800	20230103	43.21	7600	-47.24	20230208	2800	43.21	20230103	7600	-47.24	20230208	2800	43.21	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
5	20231130	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	3850	60	2	1.58	659126295	174709	27.41	3735	3855	3705	4925	2655	3790	3772.69	2.95	17553	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	508	23.05	0.83	12	1.32	167.00	4642.00	7600	20230208	-49.34	2800	20230103	37.50	7600	-49.34	20230208	2800	37.50	20230103	7600	-49.34	20230208	2800	37.50	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
6	20231130	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	15	2	0.40	462819830	123247	19.33	3735	3815	3705	4925	2655	3790	3755.17	2.95	9103	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	502	22.78	0.82	12	0.93	167.00	4642.00	7600	20230208	-49.93	2800	20230103	35.89	7600	-49.93	20230208	2800	35.89	20230103	7600	-49.93	20230208	2800	35.89	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
7	20231130	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-10	5	-0.26	403171590	107512	16.87	3735	3815	3705	4925	2655	3790	3749.95	2.95	8807	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	499	22.63	0.81	12	0.81	167.00	4642.00	7600	20230208	-50.26	2800	20230103	35.00	7600	-50.26	20230208	2800	35.00	20230103	7600	-50.26	20230208	2800	35.00	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
8	20231130	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-50	5	-1.32	272797940	73037	11.46	3735	3770	3705	4925	2655	3790	3734.93	2.95	5266	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	494	22.40	0.81	12	0.55	167.00	4642.00	7600	20230208	-50.79	2800	20230103	33.57	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2800	33.57	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
9	20231130	090651	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	-55	5	-1.45	77376480	20715	3.25	3735	3755	3715	4925	2655	3790	3734.82	2.95	-2716	4063	3926	3733	3596	3403	3995	3665	66	1135	500	2420	5	1	13195454	493	22.37	0.80	12	0.16	167.00	4642.00	7600	20230208	-50.86	2800	20230103	33.39	7600	-50.86	20230208	2800	33.39	20230103	7600	-50.86	20230208	2800	33.39	20230103	5.70	N	072130	500	65 억	389389	N	N	0	N	N
10	20231129	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	220	2	6.16	2345521000	631688	873.67	3570	3870	3540	4640	2500	3570	3712.59	2.93	3512	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	500	22.69	0.82	12	4.79	167.00	4642.00	7600	20230208	-50.13	2800	20230103	35.36	7600	-50.13	20230208	2800	35.36	20230103	7600	-50.13	20230208	2800	35.36	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
11	20231129	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	170	2	4.76	1893091920	512060	708.21	3570	3870	3540	4640	2500	3570	3697.01	2.93	-16917	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	494	22.40	0.81	12	3.88	167.00	4642.00	7600	20230208	-50.79	2800	20230103	33.57	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2800	33.57	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
12	20231129	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	70	2	1.96	1233860420	333133	460.75	3570	3870	3540	4640	2500	3570	3703.81	2.93	-21269	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	480	21.80	0.78	12	2.52	167.00	4642.00	7600	20230208	-52.11	2800	20230103	30.00	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2800	30.00	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
13	20231129	130651	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	70	2	1.96	1160565990	312938	432.81	3570	3870	3540	4640	2500	3570	3708.61	2.93	-25086	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	480	21.80	0.78	12	2.37	167.00	4642.00	7600	20230208	-52.11	2800	20230103	30.00	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2800	30.00	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
14	20231129	120650	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	80	2	2.24	1126030810	303422	419.65	3570	3870	3540	4640	2500	3570	3711.10	2.93	-27445	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	482	21.86	0.79	12	2.30	167.00	4642.00	7600	20230208	-51.97	2800	20230103	30.36	7600	-51.97	20230208	2800	30.36	20230103	7600	-51.97	20230208	2800	30.36	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
15	20231129	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	85	2	2.38	1079250205	290592	401.91	3570	3870	3540	4640	2500	3570	3713.97	2.93	-32514	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	482	21.89	0.79	12	2.20	167.00	4642.00	7600	20230208	-51.91	2800	20230103	30.54	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2800	30.54	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
16	20231129	100649	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	30	2	0.84	83865540	23481	32.48	3570	3625	3540	4640	2500	3570	3571.63	2.93	-2458	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	475	21.56	0.78	12	0.18	167.00	4642.00	7600	20230208	-52.63	2800	20230103	28.57	7600	-52.63	20230208	2800	28.57	20230103	7600	-52.63	20230208	2800	28.57	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
17	20231129	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	0	3	0.00	9406300	2650	3.67	3570	3570	3545	4640	2500	3570	3549.55	2.93	-38	3673	3621	3558	3506	3443	3590	3475	66	1070	500	2280	5	1	13195454	471	21.38	0.77	12	0.02	167.00	4642.00	7600	20230208	-53.03	2800	20230103	27.50	7600	-53.03	20230208	2800	27.50	20230103	7600	-53.03	20230208	2800	27.50	20230103	5.45	N	072130	500	65 억	386178	N	N	0	N	N
18	20231128	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	-35	5	-0.97	255483150	72169	36.19	3605	3610	3495	4685	2525	3605	3540.07	2.96	-6929	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	471	21.38	0.77	12	0.55	167.00	4642.00	7600	20230208	-53.03	2800	20230103	27.50	7600	-53.03	20230208	2800	27.50	20230103	7600	-53.03	20230208	2800	27.50	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
19	20231128	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3560	-45	5	-1.25	241867150	68352	34.28	3605	3610	3495	4685	2525	3605	3538.55	2.96	-6455	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	470	21.32	0.77	12	0.52	167.00	4642.00	7600	20230208	-53.16	2800	20230103	27.14	7600	-53.16	20230208	2800	27.14	20230103	7600	-53.16	20230208	2800	27.14	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
20	20231128	140648	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	-55	5	-1.53	212350025	60028	30.10	3605	3610	3495	4685	2525	3605	3537.52	2.96	-3989	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	468	21.26	0.76	12	0.45	167.00	4642.00	7600	20230208	-53.29	2800	20230103	26.79	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2800	26.79	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
21	20231128	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-60	5	-1.66	205906965	58211	29.19	3605	3610	3495	4685	2525	3605	3537.25	2.96	-3717	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	468	21.23	0.76	12	0.44	167.00	4642.00	7600	20230208	-53.36	2800	20230103	26.61	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2800	26.61	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
22	20231128	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-60	5	-1.66	198391255	56092	28.13	3605	3610	3495	4685	2525	3605	3536.89	2.96	-3086	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	468	21.23	0.76	12	0.43	167.00	4642.00	7600	20230208	-53.36	2800	20230103	26.61	7600	-53.36	20230208	2800	26.61	20230103	7600	-53.36	20230208	2800	26.61	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
23	20231128	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	-40	5	-1.11	185228070	52382	26.27	3605	3610	3495	4685	2525	3605	3536.10	2.96	-367	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	470	21.35	0.77	12	0.40	167.00	4642.00	7600	20230208	-53.09	2800	20230103	27.32	7600	-53.09	20230208	2800	27.32	20230103	7600	-53.09	20230208	2800	27.32	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
24	20231128	100644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-70	5	-1.94	74772110	21020	10.54	3605	3610	3525	4685	2525	3605	3557.19	2.96	522	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	466	21.17	0.76	12	0.16	167.00	4642.00	7600	20230208	-53.49	2800	20230103	26.25	7600	-53.49	20230208	2800	26.25	20230103	7600	-53.49	20230208	2800	26.25	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
25	20231128	090644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-20	5	-0.55	22226390	6228	3.12	3605	3610	3545	4685	2525	3605	3568.78	2.96	1319	3811	3707	3641	3537	3471	3675	3505	66	1080	500	2300	5	1	13195454	473	21.47	0.77	12	0.05	167.00	4642.00	7600	20230208	-52.83	2800	20230103	28.04	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2800	28.04	20230103	5.43	N	072130	500	65 억	390797	N	N	0	N	N
26	20231127	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-140	5	-3.74	722149640	198454	73.02	3745	3745	3575	4865	2625	3745	3638.87	3.02	-6906	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	476	21.59	0.78	12	1.50	167.00	4642.00	7600	20230208	-52.57	2800	20230103	28.75	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2800	28.75	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
27	20231127	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	-155	5	-4.14	686317505	188486	69.36	3745	3745	3575	4865	2625	3745	3641.20	3.02	-8200	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	474	21.50	0.77	12	1.43	167.00	4642.00	7600	20230208	-52.76	2800	20230103	28.21	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2800	28.21	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
28	20231127	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-140	5	-3.74	616763120	169114	62.23	3745	3745	3600	4865	2625	3745	3647.02	3.02	-10704	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	476	21.59	0.78	12	1.28	167.00	4642.00	7600	20230208	-52.57	2800	20230103	28.75	7600	-52.57	20230208	2800	28.75	20230103	7600	-52.57	20230208	2800	28.75	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
29	20231127	130646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	-110	5	-2.94	575555535	157697	58.03	3745	3745	3605	4865	2625	3745	3649.75	3.02	-9350	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	480	21.77	0.78	12	1.20	167.00	4642.00	7600	20230208	-52.17	2800	20230103	29.82	7600	-52.17	20230208	2800	29.82	20230103	7600	-52.17	20230208	2800	29.82	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
30	20231127	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-120	5	-3.20	491886095	134574	49.52	3745	3745	3615	4865	2625	3745	3655.13	3.02	-4432	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	478	21.71	0.78	12	1.02	167.00	4642.00	7600	20230208	-52.30	2800	20230103	29.46	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2800	29.46	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
31	20231127	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	-110	5	-2.94	422910575	115671	42.56	3745	3745	3615	4865	2625	3745	3656.14	3.02	3116	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	480	21.77	0.78	12	0.88	167.00	4642.00	7600	20230208	-52.17	2800	20230103	29.82	7600	-52.17	20230208	2800	29.82	20230103	7600	-52.17	20230208	2800	29.82	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
32	20231127	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-80	5	-2.14	282208495	76958	28.32	3745	3745	3620	4865	2625	3745	3667.03	3.02	-108	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	484	21.95	0.79	12	0.58	167.00	4642.00	7600	20230208	-51.78	2800	20230103	30.89	7600	-51.78	20230208	2800	30.89	20230103	7600	-51.78	20230208	2800	30.89	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
33	20231127	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-15	5	-0.40	40453060	10858	4.00	3745	3745	3695	4865	2625	3745	3725.62	3.02	-2116	3915	3830	3715	3630	3515	3872	3672	66	1120	500	2390	5	1	13195454	492	22.34	0.80	12	0.08	167.00	4642.00	7600	20230208	-50.92	2800	20230103	33.21	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2800	33.21	20230103	5.41	N	072130	500	65 억	398927	N	N	0	N	N
34	20231124	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	5	2	0.13	1008603035	271408	31.48	3720	3800	3600	4860	2620	3740	3716.03	3.22	-35797	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	494	22.43	0.81	12	2.06	167.00	4642.00	7600	20230208	-50.72	2800	20230103	33.75	7600	-50.72	20230208	2800	33.75	20230103	7600	-50.72	20230208	2800	33.75	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
35	20231124	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-20	5	-0.53	970545515	261222	30.30	3720	3800	3600	4860	2620	3740	3715.35	3.22	-33417	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	491	22.28	0.80	12	1.98	167.00	4642.00	7600	20230208	-51.05	2800	20230103	32.86	7600	-51.05	20230208	2800	32.86	20230103	7600	-51.05	20230208	2800	32.86	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
36	20231124	140641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-10	5	-0.27	919078795	247417	28.70	3720	3800	3600	4860	2620	3740	3714.64	3.22	-34243	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	492	22.34	0.80	12	1.88	167.00	4642.00	7600	20230208	-50.92	2800	20230103	33.21	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2800	33.21	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
37	20231124	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	0	3	0.00	886553325	238698	27.69	3720	3800	3600	4860	2620	3740	3714.06	3.22	-33161	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	494	22.40	0.81	12	1.81	167.00	4642.00	7600	20230208	-50.79	2800	20230103	33.57	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2800	33.57	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
38	20231124	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-30	5	-0.80	854674895	230111	26.69	3720	3800	3600	4860	2620	3740	3714.12	3.22	-34944	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	490	22.22	0.80	12	1.74	167.00	4642.00	7600	20230208	-51.18	2800	20230103	32.50	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2800	32.50	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
39	20231124	110638	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-60	5	-1.60	832355675	224074	25.99	3720	3800	3600	4860	2620	3740	3714.58	3.22	-35141	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	486	22.04	0.79	12	1.70	167.00	4642.00	7600	20230208	-51.58	2800	20230103	31.43	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2800	31.43	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
40	20231124	100636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-20	5	-0.53	707300465	190290	22.07	3720	3800	3600	4860	2620	3740	3716.89	3.22	-40968	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	491	22.28	0.80	12	1.44	167.00	4642.00	7600	20230208	-51.05	2800	20230103	32.86	7600	-51.05	20230208	2800	32.86	20230103	7600	-51.05	20230208	2800	32.86	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
41	20231124	090637	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-40	5	-1.07	83711045	22695	2.63	3720	3725	3650	4860	2620	3740	3687.20	3.22	-6530	3946	3842	3671	3567	3396	3895	3620	66	1120	500	2390	5	1	13195454	488	22.16	0.80	12	0.17	167.00	4642.00	7600	20230208	-51.32	2800	20230103	32.14	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2800	32.14	20230103	5.25	N	072130	500	65 억	424856	N	N	0	N	N
42	20231123	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	210	2	5.95	3174240340	856908	468.24	3535	3775	3500	4585	2475	3530	3704.22	3.13	27396	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	494	22.40	0.81	12	6.49	167.00	4642.00	7600	20230208	-50.79	2800	20230103	33.57	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2800	33.57	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
43	20231123	150652	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	230	2	6.52	3027742245	817684	446.80	3535	3775	3500	4585	2475	3530	3702.88	3.13	28092	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	496	22.51	0.81	12	6.20	167.00	4642.00	7600	20230208	-50.53	2800	20230103	34.29	7600	-50.53	20230208	2800	34.29	20230103	7600	-50.53	20230208	2800	34.29	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
44	20231123	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	215	2	6.09	2699510755	729937	398.86	3535	3775	3500	4585	2475	3530	3698.34	3.13	29661	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	494	22.43	0.81	12	5.53	167.00	4642.00	7600	20230208	-50.72	2800	20230103	33.75	7600	-50.72	20230208	2800	33.75	20230103	7600	-50.72	20230208	2800	33.75	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
45	20231123	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	205	2	5.81	2467210175	667259	364.61	3535	3775	3500	4585	2475	3530	3697.59	3.13	24255	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	493	22.37	0.80	12	5.06	167.00	4642.00	7600	20230208	-50.86	2800	20230103	33.39	7600	-50.86	20230208	2800	33.39	20230103	7600	-50.86	20230208	2800	33.39	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
46	20231123	120639	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	165	2	4.67	2217389285	600240	327.99	3535	3775	3500	4585	2475	3530	3694.24	3.13	20134	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	488	22.13	0.80	12	4.55	167.00	4642.00	7600	20230208	-51.38	2800	20230103	31.96	7600	-51.38	20230208	2800	31.96	20230103	7600	-51.38	20230208	2800	31.96	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
47	20231123	110654	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	150	2	4.25	2028052630	549180	300.09	3535	3775	3500	4585	2475	3530	3692.95	3.13	13520	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	486	22.04	0.79	12	4.16	167.00	4642.00	7600	20230208	-51.58	2800	20230103	31.43	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2800	31.43	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
48	20231123	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	185	2	5.24	1477759030	401269	219.26	3535	3775	3500	4585	2475	3530	3682.81	3.13	24119	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	490	22.25	0.80	12	3.04	167.00	4642.00	7600	20230208	-51.12	2800	20230103	32.68	7600	-51.12	20230208	2800	32.68	20230103	7600	-51.12	20230208	2800	32.68	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
49	20231123	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	-15	5	-0.42	71082590	20171	11.02	3535	3560	3500	4585	2475	3530	3523.92	3.13	441	3636	3582	3511	3457	3386	3610	3485	66	1055	500	2250	5	1	13195454	464	21.05	0.76	12	0.15	167.00	4642.00	7600	20230208	-53.75	2800	20230103	25.54	7600	-53.75	20230208	2800	25.54	20230103	7600	-53.75	20230208	2800	25.54	20230103	5.00	N	072130	500	65 억	412958	N	N	1	N	N
50	20231122	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	25	2	0.71	631199560	180106	11.69	3485	3565	3440	4555	2455	3505	3504.30	2.94	21347	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	466	21.14	0.76	12	1.36	167.00	4642.00	7600	20230208	-53.55	2800	20230103	26.07	7600	-53.55	20230208	2800	26.07	20230103	7600	-53.55	20230208	2800	26.07	20230103	5.08	N	072130	500	65 억	388269	N	N	1	N	N
51	20231122	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	20	2	0.57	571419545	163127	10.59	3485	3565	3440	4555	2455	3505	3502.91	2.94	21787	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	465	21.11	0.76	12	1.24	167.00	4642.00	7600	20230208	-53.62	2800	20230103	25.89	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2800	25.89	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
52	20231122	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	45	2	1.28	491265255	140374	9.11	3485	3565	3440	4555	2455	3505	3499.68	2.94	21026	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	468	21.26	0.76	12	1.06	167.00	4642.00	7600	20230208	-53.29	2800	20230103	26.79	7600	-53.29	20230208	2800	26.79	20230103	7600	-53.29	20230208	2800	26.79	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
53	20231122	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	-10	5	-0.29	354541835	101701	6.60	3485	3530	3440	4555	2455	3505	3486.09	2.94	14632	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	461	20.93	0.75	12	0.77	167.00	4642.00	7600	20230208	-54.01	2800	20230103	24.82	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2800	24.82	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
54	20231122	120644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	15	2	0.43	311068195	89318	5.80	3485	3530	3440	4555	2455	3505	3482.67	2.94	13213	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	464	21.08	0.76	12	0.68	167.00	4642.00	7600	20230208	-53.68	2800	20230103	25.71	7600	-53.68	20230208	2800	25.71	20230103	7600	-53.68	20230208	2800	25.71	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
55	20231122	110712	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-15	5	-0.43	219248350	63174	4.10	3485	3505	3440	4555	2455	3505	3470.47	2.94	13183	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	461	20.90	0.75	12	0.48	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
56	20231122	100654	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	-40	5	-1.14	161847350	46601	3.02	3485	3505	3440	4555	2455	3505	3472.95	2.94	11538	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	457	20.75	0.75	12	0.35	167.00	4642.00	7600	20230208	-54.41	2800	20230103	23.75	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2800	23.75	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
57	20231122	090621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3470	-35	5	-1.00	23387500	6739	0.44	3485	3495	3440	4555	2455	3505	3469.73	2.94	1366	3925	3715	3590	3380	3255	3652	3317	66	1050	500	2240	5	1	13195454	458	20.78	0.75	12	0.05	167.00	4642.00	7600	20230208	-54.34	2800	20230103	23.93	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2800	23.93	20230103	5.08	N	072130	500	65 억	388269	N	N	2	N	N
58	20231121	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	75	2	2.19	5583789765	1532621	3026.14	3535	3800	3465	4455	2405	3430	3643.31	3.46	-64764	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	463	20.99	0.76	12	11.61	167.00	4642.00	7600	20230208	-53.88	2800	20230103	25.18	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2800	25.18	20230103	5.03	N	072130	500	65 억	457087	N	N	2	N	N
59	20231121	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	95	2	2.77	5509529455	1511460	2984.36	3535	3800	3465	4455	2405	3430	3645.17	3.46	-74695	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	465	21.11	0.76	12	11.45	167.00	4642.00	7600	20230208	-53.62	2800	20230103	25.89	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2800	25.89	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
60	20231121	140618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	95	2	2.77	5345455190	1464709	2892.05	3535	3800	3465	4455	2405	3430	3649.50	3.46	-86659	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	465	21.11	0.76	12	11.10	167.00	4642.00	7600	20230208	-53.62	2800	20230103	25.89	7600	-53.62	20230208	2800	25.89	20230103	7600	-53.62	20230208	2800	25.89	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
61	20231121	130612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	105	2	3.06	5201249705	1423785	2811.25	3535	3800	3465	4455	2405	3430	3653.11	3.46	-104396	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	466	21.17	0.76	12	10.79	167.00	4642.00	7600	20230208	-53.49	2800	20230103	26.25	7600	-53.49	20230208	2800	26.25	20230103	7600	-53.49	20230208	2800	26.25	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
62	20231121	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	110	2	3.21	5050061410	1381126	2727.02	3535	3800	3465	4455	2405	3430	3656.48	3.46	-116629	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	467	21.20	0.76	12	10.47	167.00	4642.00	7600	20230208	-53.42	2800	20230103	26.43	7600	-53.42	20230208	2800	26.43	20230103	7600	-53.42	20230208	2800	26.43	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
63	20231121	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	345	2	10.06	3649424960	994796	1964.21	3535	3800	3465	4455	2405	3430	3668.52	3.46	-77243	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	498	22.60	0.81	12	7.54	167.00	4642.00	7600	20230208	-50.33	2800	20230103	34.82	7600	-50.33	20230208	2800	34.82	20230103	7600	-50.33	20230208	2800	34.82	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
64	20231121	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	245	2	7.14	1023892540	280496	553.84	3535	3750	3465	4455	2405	3430	3650.29	3.46	-38169	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	485	22.01	0.79	12	2.13	167.00	4642.00	7600	20230208	-51.64	2800	20230103	31.25	7600	-51.64	20230208	2800	31.25	20230103	7600	-51.64	20230208	2800	31.25	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
65	20231121	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	60	2	1.75	40200095	11445	22.60	3535	3540	3485	4455	2405	3430	3512.46	3.46	951	3563	3496	3378	3311	3193	3530	3345	66	1025	500	2190	5	1	13195454	461	20.90	0.75	12	0.09	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.03	N	072130	500	65 억	457087	N	N	6	N	N
66	20231120	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	80	2	2.39	166630295	49019	93.07	3350	3445	3260	4355	2345	3350	3399.40	3.28	22936	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	453	20.54	0.74	12	0.37	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.09	N	072130	500	65 억	432352	N	N	6	N	N
67	20231120	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	70	2	2.09	147987270	43588	82.76	3350	3445	3260	4355	2345	3350	3395.24	3.28	21772	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	451	20.48	0.74	12	0.33	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
68	20231120	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	70	2	2.09	125139830	36898	70.06	3350	3445	3260	4355	2345	3350	3391.62	3.28	19772	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	451	20.48	0.74	12	0.28	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
69	20231120	130608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	70	2	2.09	110752250	32700	62.09	3350	3445	3260	4355	2345	3350	3387.03	3.28	17618	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	451	20.48	0.74	12	0.25	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
70	20231120	120610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	80	2	2.39	103486865	30572	58.05	3350	3445	3260	4355	2345	3350	3385.14	3.28	17337	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	453	20.54	0.74	12	0.23	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
71	20231120	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	80	2	2.39	97200500	28739	54.57	3350	3440	3260	4355	2345	3350	3382.29	3.28	16158	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	453	20.54	0.74	12	0.22	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
72	20231120	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	55	2	1.64	63561665	18884	35.85	3350	3430	3260	4355	2345	3350	3365.99	3.28	11536	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	449	20.39	0.73	12	0.14	167.00	4642.00	7600	20230208	-55.20	2800	20230103	21.61	7600	-55.20	20230208	2800	21.61	20230103	7600	-55.20	20230208	2800	21.61	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
73	20231120	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-5	5	-0.15	28458845	8561	16.25	3350	3350	3260	4355	2345	3350	3323.94	3.28	4852	3520	3435	3385	3300	3250	3410	3275	66	1005	500	2140	5	1	13195454	441	20.03	0.72	12	0.06	167.00	4642.00	7600	20230208	-55.99	2800	20230103	19.46	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2800	19.46	20230103	5.09	N	072130	500	65 억	432352	N	N	5	N	N
74	20231117	160623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-105	5	-3.04	177611060	52597	80.30	3455	3470	3335	4490	2420	3455	3376.83	3.38	-12986	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	442	20.06	0.72	12	0.40	167.00	4642.00	7600	20230208	-55.92	2800	20230103	19.64	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2800	19.64	20230103	5.05	N	072130	500	65 억	445854	N	N	5	N	N
75	20231117	150627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-75	5	-2.17	164514020	48689	74.33	3455	3470	3335	4490	2420	3455	3378.87	3.38	-13137	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	446	20.24	0.73	12	0.37	167.00	4642.00	7600	20230208	-55.53	2800	20230103	20.71	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2800	20.71	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
76	20231117	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-115	5	-3.33	147355650	43594	66.55	3455	3470	3335	4490	2420	3455	3380.18	3.38	-11002	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	441	20.00	0.72	12	0.33	167.00	4642.00	7600	20230208	-56.05	2800	20230103	19.29	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2800	19.29	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
77	20231117	130623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-100	5	-2.89	107009845	31528	48.13	3455	3470	3355	4490	2420	3455	3394.12	3.38	-7655	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	443	20.09	0.72	12	0.24	167.00	4642.00	7600	20230208	-55.86	2800	20230103	19.82	7600	-55.86	20230208	2800	19.82	20230103	7600	-55.86	20230208	2800	19.82	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
78	20231117	120625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-90	5	-2.60	91278025	26849	40.99	3455	3470	3360	4490	2420	3455	3399.68	3.38	-5556	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	444	20.15	0.72	12	0.20	167.00	4642.00	7600	20230208	-55.72	2800	20230103	20.18	7600	-55.72	20230208	2800	20.18	20230103	7600	-55.72	20230208	2800	20.18	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
79	20231117	110626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-75	5	-2.17	80584905	23670	36.14	3455	3470	3370	4490	2420	3455	3404.52	3.38	-5533	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	446	20.24	0.73	12	0.18	167.00	4642.00	7600	20230208	-55.53	2800	20230103	20.71	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2800	20.71	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
80	20231117	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	-60	5	-1.74	57463410	16844	25.71	3455	3470	3385	4490	2420	3455	3411.51	3.38	-3289	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	448	20.33	0.73	12	0.13	167.00	4642.00	7600	20230208	-55.33	2800	20230103	21.25	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2800	21.25	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
81	20231117	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3470	15	2	0.43	3080335	892	1.36	3455	3470	3425	4490	2420	3455	3453.29	3.38	-262	3558	3506	3463	3411	3368	3485	3390	66	1035	500	2210	5	1	13195454	458	20.78	0.75	12	0.01	167.00	4642.00	7600	20230208	-54.34	2800	20230103	23.93	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2800	23.93	20230103	5.05	N	072130	500	65 억	445854	N	N	0	N	N
82	20231116	160626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	-20	5	-0.57	223100520	64601	113.44	3500	3515	3420	4520	2440	3480	3453.51	3.24	16120	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	457	20.72	0.75	12	0.49	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
83	20231116	150622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	-25	5	-0.72	212839105	61651	108.26	3500	3515	3420	4520	2440	3480	3452.32	3.24	14561	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	456	20.69	0.74	12	0.47	167.00	4642.00	7600	20230208	-54.54	2800	20230103	23.39	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2800	23.39	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
84	20231116	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	-5	5	-0.14	171608245	49705	87.29	3500	3515	3420	4520	2440	3480	3452.53	3.24	10868	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	459	20.81	0.75	12	0.38	167.00	4642.00	7600	20230208	-54.28	2800	20230103	24.11	7600	-54.28	20230208	2800	24.11	20230103	7600	-54.28	20230208	2800	24.11	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
85	20231116	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	-50	5	-1.44	148681035	43074	75.64	3500	3515	3420	4520	2440	3480	3451.76	3.24	9256	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	453	20.54	0.74	12	0.33	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
86	20231116	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	-20	5	-0.57	118577465	34316	60.26	3500	3515	3430	4520	2440	3480	3455.46	3.24	6685	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	457	20.72	0.75	12	0.26	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
87	20231116	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	-50	5	-1.44	91049015	26303	46.19	3500	3515	3430	4520	2440	3480	3461.54	3.24	2203	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	453	20.54	0.74	12	0.20	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
88	20231116	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-30	5	-0.86	32191015	9259	16.26	3500	3515	3450	4520	2440	3480	3476.73	3.24	-123	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	455	20.66	0.74	12	0.07	167.00	4642.00	7600	20230208	-54.61	2800	20230103	23.21	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2800	23.21	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
89	20231116	090620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	0	3	0.00	0	0	0.00	0	0	0	4520	2440	3480	0.00	3.24	0	3583	3531	3493	3441	3403	3557	3467	66	1040	500	2220	5	1	13195454	459	20.84	0.75	12	0.00	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.08	N	072130	500	65 억	427851	N	N	0	N	N
90	20231115	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	25	2	0.72	199026830	56943	130.60	3455	3545	3455	4490	2420	3455	3495.23	3.09	19736	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	459	20.84	0.75	12	0.43	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
91	20231115	150629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	30	2	0.87	180145240	51522	118.17	3455	3545	3455	4490	2420	3455	3496.47	3.09	19043	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	460	20.87	0.75	12	0.39	167.00	4642.00	7600	20230208	-54.14	2800	20230103	24.46	7600	-54.14	20230208	2800	24.46	20230103	7600	-54.14	20230208	2800	24.46	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
92	20231115	140627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	35	2	1.01	162386395	46430	106.49	3455	3545	3455	4490	2420	3455	3497.45	3.09	18832	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	461	20.90	0.75	12	0.35	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
93	20231115	130630	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	45	2	1.30	138602135	39623	90.88	3455	3545	3455	4490	2420	3455	3498.02	3.09	16396	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	462	20.96	0.75	12	0.30	167.00	4642.00	7600	20230208	-53.95	2800	20230103	25.00	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2800	25.00	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
94	20231115	120633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	50	2	1.45	114440595	32702	75.00	3455	3545	3455	4490	2420	3455	3499.50	3.09	15453	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	463	20.99	0.76	12	0.25	167.00	4642.00	7600	20230208	-53.88	2800	20230103	25.18	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2800	25.18	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
95	20231115	110637	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	35	2	1.01	95673150	27332	62.69	3455	3545	3455	4490	2420	3455	3500.41	3.09	12264	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	461	20.90	0.75	12	0.21	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
96	20231115	100631	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	55	2	1.59	77664555	22187	50.89	3455	3545	3455	4490	2420	3455	3500.45	3.09	10908	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	463	21.02	0.76	12	0.17	167.00	4642.00	7600	20230208	-53.82	2800	20230103	25.36	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2800	25.36	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
97	20231115	090625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	55	2	1.59	25171845	7218	16.55	3455	3520	3455	4490	2420	3455	3487.37	3.09	5301	3578	3516	3468	3406	3358	3547	3437	66	1035	500	2210	5	1	13195454	463	21.02	0.76	12	0.05	167.00	4642.00	7600	20230208	-53.82	2800	20230103	25.36	7600	-53.82	20230208	2800	25.36	20230103	7600	-53.82	20230208	2800	25.36	20230103	5.00	N	072130	500	65 억	407774	N	N	11	N	N
98	20231114	160618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	-20	5	-0.58	149484980	42839	65.95	3430	3530	3420	4515	2435	3475	3489.55	3.08	3091	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	456	20.69	0.74	12	0.32	167.00	4642.00	7600	20230208	-54.54	2800	20230103	23.39	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2800	23.39	20230103	5.01	N	072130	500	65 억	406092	N	N	11	N	N
99	20231114	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	-15	5	-0.43	139836510	40049	61.66	3430	3530	3420	4515	2435	3475	3491.75	3.08	3178	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	457	20.72	0.75	12	0.30	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
100	20231114	140619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	-10	5	-0.29	128430500	36751	56.58	3430	3530	3420	4515	2435	3475	3494.76	3.08	1234	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	457	20.75	0.75	12	0.28	167.00	4642.00	7600	20230208	-54.41	2800	20230103	23.75	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2800	23.75	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
101	20231114	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	0	3	0.00	125884325	36016	55.45	3430	3530	3420	4515	2435	3475	3495.39	3.08	1422	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	459	20.81	0.75	12	0.27	167.00	4642.00	7600	20230208	-54.28	2800	20230103	24.11	7600	-54.28	20230208	2800	24.11	20230103	7600	-54.28	20230208	2800	24.11	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
102	20231114	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	15	2	0.43	114186340	32639	50.25	3430	3530	3420	4515	2435	3475	3498.66	3.08	925	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	461	20.90	0.75	12	0.25	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
103	20231114	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	25	2	0.72	100708570	28774	44.30	3430	3530	3420	4515	2435	3475	3500.23	3.08	515	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	462	20.96	0.75	12	0.22	167.00	4642.00	7600	20230208	-53.95	2800	20230103	25.00	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2800	25.00	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
104	20231114	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	-10	5	-0.29	50830165	14578	22.44	3430	3520	3420	4515	2435	3475	3487.00	3.08	1616	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	457	20.75	0.75	12	0.11	167.00	4642.00	7600	20230208	-54.41	2800	20230103	23.75	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2800	23.75	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
105	20231114	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	-15	5	-0.43	8290320	2413	3.72	3430	3460	3420	4515	2435	3475	3430.61	3.08	538	3601	3537	3426	3362	3251	3570	3395	66	1040	500	2220	5	1	13195454	457	20.72	0.75	12	0.02	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.01	N	072130	500	65 억	406092	N	N	12	N	N
106	20231113	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	115	2	3.42	215808410	63505	234.62	3375	3490	3315	4365	2355	3360	3398.15	3.16	-9368	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	459	20.81	0.75	12	0.48	167.00	4642.00	7600	20230208	-54.28	2800	20230103	24.11	7600	-54.28	20230208	2800	24.11	20230103	7600	-54.28	20230208	2800	24.11	20230103	5.02	N	072130	500	65 억	416544	N	N	12	N	N
107	20231113	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	90	2	2.68	160452665	47542	175.65	3375	3465	3315	4365	2355	3360	3374.97	3.16	-9005	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	455	20.66	0.74	12	0.36	167.00	4642.00	7600	20230208	-54.61	2800	20230103	23.21	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2800	23.21	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
108	20231113	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3425	65	2	1.93	119923620	35665	131.77	3375	3430	3315	4365	2355	3360	3362.50	3.16	-8397	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	452	20.51	0.74	12	0.27	167.00	4642.00	7600	20230208	-54.93	2800	20230103	22.32	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2800	22.32	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
109	20231113	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-20	5	-0.60	76455990	22747	84.04	3375	3430	3320	4365	2355	3360	3361.15	3.16	-7263	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	441	20.00	0.72	12	0.17	167.00	4642.00	7600	20230208	-56.05	2800	20230103	19.29	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2800	19.29	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
110	20231113	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	-30	5	-0.89	66067965	19621	72.49	3375	3430	3325	4365	2355	3360	3367.21	3.16	-5417	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	439	19.94	0.72	12	0.15	167.00	4642.00	7600	20230208	-56.18	2800	20230103	18.93	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2800	18.93	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
111	20231113	110606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	5	2	0.15	53763085	15929	58.85	3375	3430	3335	4365	2355	3360	3375.17	3.16	-2719	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	444	20.15	0.72	12	0.12	167.00	4642.00	7600	20230208	-55.72	2800	20230103	20.18	7600	-55.72	20230208	2800	20.18	20230103	7600	-55.72	20230208	2800	20.18	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
112	20231113	100605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	25	2	0.74	39889335	11783	43.53	3375	3430	3360	4365	2355	3360	3385.33	3.16	-2247	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	447	20.27	0.73	12	0.09	167.00	4642.00	7600	20230208	-55.46	2800	20230103	20.89	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2800	20.89	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
113	20231113	090610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3415	55	2	1.64	6871270	2028	7.49	3375	3415	3375	4365	2355	3360	3388.20	3.16	-103	3440	3400	3360	3320	3280	3380	3300	66	1005	500	2150	5	1	13195454	451	20.45	0.74	12	0.02	167.00	4642.00	7600	20230208	-55.07	2800	20230103	21.96	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2800	21.96	20230103	5.02	N	072130	500	65 억	416544	N	N	27	N	N
114	20231110	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-60	5	-1.75	89983370	26866	124.32	3370	3400	3320	4445	2395	3420	3349.34	3.14	2229	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	443	20.12	0.72	12	0.20	167.00	4642.00	7600	20230208	-55.79	2800	20230103	20.00	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2800	20.00	20230103	5.04	N	072130	500	65 억	414785	N	N	27	N	N
115	20231110	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-70	5	-2.05	78537630	23449	108.50	3370	3400	3320	4445	2395	3420	3349.29	3.14	2287	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	442	20.06	0.72	12	0.18	167.00	4642.00	7600	20230208	-55.92	2800	20230103	19.64	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2800	19.64	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
116	20231110	140612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-50	5	-1.46	66794075	19945	92.29	3370	3400	3320	4445	2395	3420	3348.91	3.14	1585	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	445	20.18	0.73	12	0.15	167.00	4642.00	7600	20230208	-55.66	2800	20230103	20.36	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2800	20.36	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
117	20231110	130613	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-70	5	-2.05	65743475	19632	90.84	3370	3400	3320	4445	2395	3420	3348.79	3.14	1484	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	442	20.06	0.72	12	0.15	167.00	4642.00	7600	20230208	-55.92	2800	20230103	19.64	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2800	19.64	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
118	20231110	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-75	5	-2.19	62840315	18765	86.83	3370	3400	3320	4445	2395	3420	3348.80	3.14	1004	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	441	20.03	0.72	12	0.14	167.00	4642.00	7600	20230208	-55.99	2800	20230103	19.46	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2800	19.46	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
119	20231110	110608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-50	5	-1.46	55391370	16541	76.54	3370	3400	3320	4445	2395	3420	3348.73	3.14	802	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	445	20.18	0.73	12	0.13	167.00	4642.00	7600	20230208	-55.66	2800	20230103	20.36	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2800	20.36	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
120	20231110	100614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-75	5	-2.19	41151810	12273	56.79	3370	3400	3320	4445	2395	3420	3353.03	3.14	-509	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	441	20.03	0.72	12	0.09	167.00	4642.00	7600	20230208	-55.99	2800	20230103	19.46	7600	-55.99	20230208	2800	19.46	20230103	7600	-55.99	20230208	2800	19.46	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
121	20231110	090603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-40	5	-1.17	3193780	947	4.38	3370	3400	3370	4445	2395	3420	3372.47	3.14	221	3593	3506	3443	3356	3293	3550	3400	66	1025	500	2180	5	1	13195454	446	20.24	0.73	12	0.01	167.00	4642.00	7600	20230208	-55.53	2800	20230103	20.71	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2800	20.71	20230103	5.04	N	072130	500	65 억	414785	N	N	5	N	N
122	20231109	160557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-10	5	-0.29	69956705	20442	44.90	3380	3530	3380	4455	2405	3430	3422.33	3.16	-851	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	451	20.48	0.74	12	0.15	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.02	N	072130	500	65 억	416527	N	N	5	N	N
123	20231109	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	-50	5	-1.46	62620555	18296	40.18	3380	3530	3380	4455	2405	3430	3422.64	3.16	-479	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	446	20.24	0.73	12	0.14	167.00	4642.00	7600	20230208	-55.53	2800	20230103	20.71	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2800	20.71	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
124	20231109	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-25	5	-0.73	60279880	17606	38.67	3380	3530	3380	4455	2405	3430	3423.83	3.16	-365	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	449	20.39	0.73	12	0.13	167.00	4642.00	7600	20230208	-55.20	2800	20230103	21.61	7600	-55.20	20230208	2800	21.61	20230103	7600	-55.20	20230208	2800	21.61	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
125	20231109	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-10	5	-0.29	51333860	14973	32.89	3380	3530	3380	4455	2405	3430	3428.43	3.16	-571	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	451	20.48	0.74	12	0.11	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
126	20231109	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	-30	5	-0.87	48208860	14053	30.87	3380	3530	3380	4455	2405	3430	3430.50	3.16	-876	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	449	20.36	0.73	12	0.11	167.00	4642.00	7600	20230208	-55.26	2800	20230103	21.43	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2800	21.43	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
127	20231109	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	15	2	0.44	43123790	12571	27.61	3380	3530	3380	4455	2405	3430	3430.42	3.16	-1429	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	455	20.63	0.74	12	0.10	167.00	4642.00	7600	20230208	-54.67	2800	20230103	23.04	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2800	23.04	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
128	20231109	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	15	2	0.44	34017415	9922	21.79	3380	3530	3380	4455	2405	3430	3428.48	3.16	-738	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	455	20.63	0.74	12	0.08	167.00	4642.00	7600	20230208	-54.67	2800	20230103	23.04	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2800	23.04	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
129	20231109	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3470	40	2	1.17	9447095	2758	6.06	3380	3530	3380	4455	2405	3430	3425.34	3.16	-1040	3610	3520	3470	3380	3330	3495	3355	66	1025	500	2190	5	1	13195454	458	20.78	0.75	12	0.02	167.00	4642.00	7600	20230208	-54.34	2800	20230103	23.93	7600	-54.34	20230208	2800	23.93	20230103	7600	-54.34	20230208	2800	23.93	20230103	5.02	N	072130	500	65 억	416527	N	N	1	N	N
130	20231108	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	-55	5	-1.58	158073540	45321	38.45	3485	3560	3420	4530	2440	3485	3488.63	3.18	-2801	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	453	20.54	0.74	12	0.34	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
131	20231108	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-65	5	-1.87	141697135	40552	34.41	3485	3560	3420	4530	2440	3485	3494.21	3.18	-2512	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	451	20.48	0.74	12	0.31	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
132	20231108	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-35	5	-1.00	127993375	36555	31.02	3485	3560	3420	4530	2440	3485	3501.39	3.18	-759	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	455	20.66	0.74	12	0.28	167.00	4642.00	7600	20230208	-54.61	2800	20230103	23.21	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2800	23.21	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
133	20231108	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	-35	5	-1.00	112354865	32020	27.17	3485	3560	3450	4530	2440	3485	3508.90	3.18	297	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	455	20.66	0.74	12	0.24	167.00	4642.00	7600	20230208	-54.61	2800	20230103	23.21	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2800	23.21	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
134	20231108	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	-5	5	-0.14	96222040	27359	23.21	3485	3560	3465	4530	2440	3485	3517.02	3.18	2937	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	459	20.84	0.75	12	0.21	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
135	20231108	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	-5	5	-0.14	94339910	26819	22.75	3485	3560	3465	4530	2440	3485	3517.65	3.18	3064	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	459	20.84	0.75	12	0.20	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
136	20231108	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	10	2	0.29	66378840	18778	15.93	3485	3560	3485	4530	2440	3485	3534.93	3.18	5825	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	461	20.93	0.75	12	0.14	167.00	4642.00	7600	20230208	-54.01	2800	20230103	24.82	7600	-54.01	20230208	2800	24.82	20230103	7600	-54.01	20230208	2800	24.82	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
137	20231108	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	45	2	1.29	18177235	5151	4.37	3485	3550	3485	4530	2440	3485	3528.87	3.18	1765	3661	3572	3461	3372	3261	3617	3417	66	1045	500	2230	5	1	13195454	466	21.14	0.76	12	0.04	167.00	4642.00	7600	20230208	-53.55	2800	20230103	26.07	7600	-53.55	20230208	2800	26.07	20230103	7600	-53.55	20230208	2800	26.07	20230103	5.00	N	072130	500	65 억	420036	N	N	1	N	N
138	20231107	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	50	2	1.46	406112135	117561	180.03	3405	3550	3350	4465	2405	3435	3454.48	3.20	971	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	460	20.87	0.75	12	0.89	167.00	4642.00	7600	20230208	-54.14	2800	20230103	24.46	7600	-54.14	20230208	2800	24.46	20230103	7600	-54.14	20230208	2800	24.46	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
139	20231107	150554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	45	2	1.31	398048025	115244	176.48	3405	3550	3350	4465	2405	3435	3453.96	3.20	396	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	459	20.84	0.75	12	0.87	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
140	20231107	140557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	25	2	0.73	373987020	108303	165.85	3405	3550	3350	4465	2405	3435	3453.15	3.20	-1840	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	457	20.72	0.75	12	0.82	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
141	20231107	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	40	2	1.16	358402620	103785	158.94	3405	3550	3350	4465	2405	3435	3453.32	3.20	-2948	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	459	20.81	0.75	12	0.79	167.00	4642.00	7600	20230208	-54.28	2800	20230103	24.11	7600	-54.28	20230208	2800	24.11	20230103	7600	-54.28	20230208	2800	24.11	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
142	20231107	120552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3450	15	2	0.44	345692880	100097	153.29	3405	3550	3350	4465	2405	3435	3453.58	3.20	-1959	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	455	20.66	0.74	12	0.76	167.00	4642.00	7600	20230208	-54.61	2800	20230103	23.21	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2800	23.21	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
143	20231107	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	45	2	1.31	294599230	85286	130.61	3405	3550	3350	4465	2405	3435	3454.25	3.20	-333	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	459	20.84	0.75	12	0.65	167.00	4642.00	7600	20230208	-54.21	2800	20230103	24.29	7600	-54.21	20230208	2800	24.29	20230103	7600	-54.21	20230208	2800	24.29	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
144	20231107	100600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3425	-10	5	-0.29	128507110	37774	57.85	3405	3455	3350	4465	2405	3435	3402.00	3.20	2490	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	452	20.51	0.74	12	0.29	167.00	4642.00	7600	20230208	-54.93	2800	20230103	22.32	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2800	22.32	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
145	20231107	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-65	5	-1.89	75389720	22162	33.94	3405	3455	3350	4465	2405	3435	3401.76	3.20	-3476	3585	3510	3445	3370	3305	3477	3337	66	1030	500	2190	5	1	13195454	445	20.18	0.73	12	0.17	167.00	4642.00	7600	20230208	-55.66	2800	20230103	20.36	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2800	20.36	20230103	5.30	N	072130	500	65 억	421604	N	N	1	N	N
146	20231106	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	0	3	0.00	223000895	65167	70.42	3520	3520	3380	4465	2405	3435	3421.99	3.11	11725	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	453	20.57	0.74	12	0.49	167.00	4642.00	7600	20230208	-54.80	2800	20230103	22.68	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2800	22.68	20230103	5.31	N	072130	500	65 억	410224	N	N	1	N	N
147	20231106	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-15	5	-0.44	203313840	59414	64.20	3520	3520	3380	4465	2405	3435	3421.99	3.11	11649	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	451	20.48	0.74	12	0.45	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
148	20231106	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-15	5	-0.44	164171075	47963	51.83	3520	3520	3380	4465	2405	3435	3422.87	3.11	11845	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	451	20.48	0.74	12	0.36	167.00	4642.00	7600	20230208	-55.00	2800	20230103	22.14	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2800	22.14	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
149	20231106	130548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3440	5	2	0.15	160300535	46836	50.61	3520	3520	3380	4465	2405	3435	3422.59	3.11	11884	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	454	20.60	0.74	12	0.35	167.00	4642.00	7600	20230208	-54.74	2800	20230103	22.86	7600	-54.74	20230208	2800	22.86	20230103	7600	-54.74	20230208	2800	22.86	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
150	20231106	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3415	-20	5	-0.58	131733265	38451	41.55	3520	3520	3380	4465	2405	3435	3426.00	3.11	8749	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	451	20.45	0.74	12	0.29	167.00	4642.00	7600	20230208	-55.07	2800	20230103	21.96	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2800	21.96	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
151	20231106	110543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3425	-10	5	-0.29	101832930	29638	32.03	3520	3520	3410	4465	2405	3435	3435.89	3.11	7559	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	452	20.51	0.74	12	0.22	167.00	4642.00	7600	20230208	-54.93	2800	20230103	22.32	7600	-54.93	20230208	2800	22.32	20230103	7600	-54.93	20230208	2800	22.32	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
152	20231106	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	20	2	0.58	37342015	10801	11.67	3520	3520	3440	4465	2405	3435	3457.27	3.11	1273	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	456	20.69	0.74	12	0.08	167.00	4642.00	7600	20230208	-54.54	2800	20230103	23.39	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2800	23.39	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
153	20231106	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3455	20	2	0.58	6823450	1961	2.12	3520	3520	3455	4465	2405	3435	3479.58	3.11	-199	3561	3497	3456	3392	3351	3477	3372	66	1030	500	2190	5	1	13195454	456	20.69	0.74	12	0.01	167.00	4642.00	7600	20230208	-54.54	2800	20230103	23.39	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2800	23.39	20230103	5.31	N	072130	500	65 억	410224	N	N	0	N	N
154	20231103	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	5	2	0.15	320560625	92437	80.23	3440	3520	3415	4455	2405	3430	3467.89	2.96	18527	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	453	20.57	0.74	12	0.70	167.00	4642.00	7600	20230208	-54.80	2800	20230103	22.68	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2800	22.68	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
155	20231103	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	5	2	0.15	278303785	80145	69.56	3440	3520	3415	4455	2405	3430	3472.50	2.96	16950	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	453	20.57	0.74	12	0.61	167.00	4642.00	7600	20230208	-54.80	2800	20230103	22.68	7600	-54.80	20230208	2800	22.68	20230103	7600	-54.80	20230208	2800	22.68	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
156	20231103	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	60	2	1.75	199812170	57372	49.79	3440	3520	3435	4455	2405	3430	3482.75	2.96	7699	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	461	20.90	0.75	12	0.43	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
157	20231103	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	70	2	2.04	197235090	56636	49.16	3440	3520	3435	4455	2405	3430	3482.50	2.96	7375	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	462	20.96	0.75	12	0.43	167.00	4642.00	7600	20230208	-53.95	2800	20230103	25.00	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2800	25.00	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
158	20231103	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	70	2	2.04	142460650	41013	35.60	3440	3510	3435	4455	2405	3430	3473.55	2.96	5291	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	462	20.96	0.75	12	0.31	167.00	4642.00	7600	20230208	-53.95	2800	20230103	25.00	7600	-53.95	20230208	2800	25.00	20230103	7600	-53.95	20230208	2800	25.00	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
159	20231103	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	60	2	1.75	98559020	28470	24.71	3440	3500	3435	4455	2405	3430	3461.86	2.96	4892	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	461	20.90	0.75	12	0.22	167.00	4642.00	7600	20230208	-54.08	2800	20230103	24.64	7600	-54.08	20230208	2800	24.64	20230103	7600	-54.08	20230208	2800	24.64	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
160	20231103	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3465	35	2	1.02	55030845	15960	13.85	3440	3480	3435	4455	2405	3430	3448.05	2.96	1798	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	457	20.75	0.75	12	0.12	167.00	4642.00	7600	20230208	-54.41	2800	20230103	23.75	7600	-54.41	20230208	2800	23.75	20230103	7600	-54.41	20230208	2800	23.75	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
161	20231103	090530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	30	2	0.87	6391545	1856	1.61	3440	3480	3435	4455	2405	3430	3443.72	2.96	89	3523	3476	3403	3356	3283	3500	3380	66	1025	500	2190	5	1	13195454	457	20.72	0.75	12	0.01	167.00	4642.00	7600	20230208	-54.47	2800	20230103	23.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2800	23.57	20230103	5.48	N	072130	500	65 억	390706	N	N	0	N	N
162	20231102	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	100	2	3.00	384488160	113329	83.14	3330	3450	3330	4325	2335	3330	3392.67	2.83	12953	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	453	20.54	0.74	12	0.86	167.00	4642.00	7600	20230208	-54.87	2800	20230103	22.50	7600	-54.87	20230208	2800	22.50	20230103	7600	-54.87	20230208	2800	22.50	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
163	20231102	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	115	2	3.45	355595980	104871	76.93	3330	3450	3330	4325	2335	3330	3390.79	2.83	7476	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	455	20.63	0.74	12	0.79	167.00	4642.00	7600	20230208	-54.67	2800	20230103	23.04	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2800	23.04	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
164	20231102	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	60	2	1.80	279681970	82658	60.64	3330	3425	3330	4325	2335	3330	3383.60	2.83	6703	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	447	20.30	0.73	12	0.63	167.00	4642.00	7600	20230208	-55.39	2800	20230103	21.07	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2800	21.07	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
165	20231102	130532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	60	2	1.80	251052560	74264	54.48	3330	3415	3330	4325	2335	3330	3380.54	2.83	6563	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	447	20.30	0.73	12	0.56	167.00	4642.00	7600	20230208	-55.39	2800	20230103	21.07	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2800	21.07	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
166	20231102	120529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3400	70	2	2.10	213568775	63239	46.39	3330	3415	3330	4325	2335	3330	3377.17	2.83	5218	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	449	20.36	0.73	12	0.48	167.00	4642.00	7600	20230208	-55.26	2800	20230103	21.43	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2800	21.43	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
167	20231102	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	65	2	1.95	184117710	54539	40.01	3330	3415	3330	4325	2335	3330	3375.89	2.83	5222	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	448	20.33	0.73	12	0.41	167.00	4642.00	7600	20230208	-55.33	2800	20230103	21.25	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2800	21.25	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
168	20231102	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	40	2	1.20	95612915	28463	20.88	3330	3390	3330	4325	2335	3330	3359.20	2.83	5017	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	445	20.18	0.73	12	0.22	167.00	4642.00	7600	20230208	-55.66	2800	20230103	20.36	7600	-55.66	20230208	2800	20.36	20230103	7600	-55.66	20230208	2800	20.36	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
169	20231102	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	55	2	1.65	42427215	12680	9.30	3330	3390	3330	4325	2335	3330	3345.99	2.83	380	3446	3387	3311	3252	3176	3417	3282	66	995	500	2130	5	1	13195454	447	20.27	0.73	12	0.10	167.00	4642.00	7600	20230208	-55.46	2800	20230103	20.89	7600	-55.46	20230208	2800	20.89	20230103	7600	-55.46	20230208	2800	20.89	20230103	5.49	N	072130	500	65 억	373531	N	N	0	N	N
170	20231101	160528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	95	2	2.94	452474130	136278	267.89	3235	3370	3235	4205	2265	3235	3320.23	2.71	18424	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	439	19.94	0.72	12	1.03	167.00	4642.00	7600	20230208	-56.18	2800	20230103	18.93	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2800	18.93	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
171	20231101	150526	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	438908010	132201	259.88	3235	3370	3235	4205	2265	3235	3320.01	2.71	17268	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	438	19.88	0.72	12	1.00	167.00	4642.00	7600	20230208	-56.32	2800	20230103	18.57	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2800	18.57	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
172	20231101	140524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	80	2	2.47	424211825	127759	251.14	3235	3370	3235	4205	2265	3235	3320.41	2.71	16612	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	437	19.85	0.71	12	0.97	167.00	4642.00	7600	20230208	-56.38	2800	20230103	18.39	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2800	18.39	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
173	20231101	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	105	2	3.25	401085360	120805	237.47	3235	3370	3235	4205	2265	3235	3320.11	2.71	16929	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	441	20.00	0.72	12	0.92	167.00	4642.00	7600	20230208	-56.05	2800	20230103	19.29	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2800	19.29	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
174	20231101	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	95	2	2.94	345335705	103995	204.43	3235	3370	3235	4205	2265	3235	3320.70	2.71	14785	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	439	19.94	0.72	12	0.79	167.00	4642.00	7600	20230208	-56.18	2800	20230103	18.93	7600	-56.18	20230208	2800	18.93	20230103	7600	-56.18	20230208	2800	18.93	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
175	20231101	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	306193000	92220	181.28	3235	3370	3235	4205	2265	3235	3320.25	2.71	13434	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	438	19.88	0.72	12	0.70	167.00	4642.00	7600	20230208	-56.32	2800	20230103	18.57	7600	-56.32	20230208	2800	18.57	20230103	7600	-56.32	20230208	2800	18.57	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
176	20231101	100535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	115	2	3.55	249959930	75409	148.24	3235	3370	3235	4205	2265	3235	3314.72	2.71	7461	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	442	20.06	0.72	12	0.57	167.00	4642.00	7600	20230208	-55.92	2800	20230103	19.64	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2800	19.64	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N
177	20231101	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	60	2	1.85	96270670	29326	57.65	3235	3325	3235	4205	2265	3235	3282.78	2.71	-1397	3388	3311	3238	3161	3088	3275	3125	66	970	500	2070	5	1	13195454	435	19.73	0.71	12	0.22	167.00	4642.00	7600	20230208	-56.64	2800	20230103	17.68	7600	-56.64	20230208	2800	17.68	20230103	7600	-56.64	20230208	2800	17.68	20230103	5.62	N	072130	500	65 억	357993	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History