KissMeData/000180/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1993	33	2	1.68	864153437	435078	9.92	1972	2025	1950	2545	1372	1960	1986.17	1.88	50174	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1390	-10.54	0.23	12	0.62	-189.00	8753.00	2520	20230210	-20.91	1739	20231020	14.61	2520	-20.91	20230210	1739	14.61	20231020	2520	-20.91	20230210	1739	14.61	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
3	20231130	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	34	2	1.73	784696684	395293	9.01	1972	2025	1950	2545	1372	1960	1985.10	1.88	48156	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1391	-10.55	0.23	12	0.57	-189.00	8753.00	2520	20230210	-20.87	1739	20231020	14.66	2520	-20.87	20230210	1739	14.66	20231020	2520	-20.87	20230210	1739	14.66	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
4	20231130	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	60	2	3.06	724903441	365427	8.33	1972	2025	1950	2545	1372	1960	1983.72	1.88	46855	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	5	1	69751600	1409	-10.69	0.23	12	0.52	-189.00	8753.00	2520	20230210	-19.84	1739	20231020	16.16	2520	-19.84	20230210	1739	16.16	20231020	2520	-19.84	20230210	1739	16.16	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
5	20231130	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	34	2	1.73	643106937	324603	7.40	1972	2015	1950	2545	1372	1960	1981.21	1.88	39070	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1391	-10.55	0.23	12	0.47	-189.00	8753.00	2520	20230210	-20.87	1739	20231020	14.66	2520	-20.87	20230210	1739	14.66	20231020	2520	-20.87	20230210	1739	14.66	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
6	20231130	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1987	27	2	1.38	583184863	294568	6.72	1972	2015	1950	2545	1372	1960	1979.80	1.88	37355	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1386	-10.51	0.23	12	0.42	-189.00	8753.00	2520	20230210	-21.15	1739	20231020	14.26	2520	-21.15	20230210	1739	14.26	20231020	2520	-21.15	20230210	1739	14.26	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
7	20231130	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	36	2	1.84	470850837	237954	5.43	1972	2015	1950	2545	1372	1960	1978.75	1.88	24163	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1392	-10.56	0.23	12	0.34	-189.00	8753.00	2520	20230210	-20.79	1739	20231020	14.78	2520	-20.79	20230210	1739	14.78	20231020	2520	-20.79	20230210	1739	14.78	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
8	20231130	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	15	2	0.77	286157003	145537	3.32	1972	1986	1950	2545	1372	1960	1966.22	1.88	16992	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1378	-10.45	0.23	12	0.21	-189.00	8753.00	2520	20230210	-21.63	1739	20231020	13.57	2520	-21.63	20230210	1739	13.57	20231020	2520	-21.63	20230210	1739	13.57	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
9	20231130	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	20	2	1.02	39875336	20222	0.46	1972	1982	1970	2545	1372	1960	1971.89	1.88	602	2260	2110	2025	1875	1790	2067	1832	360	585	500	1450	1	1	69751600	1381	-10.48	0.23	12	0.03	-189.00	8753.00	2520	20230210	-21.43	1739	20231020	13.86	2520	-21.43	20230210	1739	13.86	20231020	2520	-21.43	20230210	1739	13.86	20231020	1.24	N	000180	500	360 억	1311718	N	N	0	N	N
10	20231129	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1960	32	2	1.66	9016590361	4356498	2204.59	2175	2175	1940	2505	1350	1928	2069.94	2.22	-235270	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	1	1	69751600	1367	-10.37	0.22	12	6.25	-189.00	8753.00	2520	20230210	-22.22	1739	20231020	12.71	2520	-22.22	20230210	1739	12.71	20231020	2520	-22.22	20230210	1739	12.71	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
11	20231129	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1966	38	2	1.97	8762447316	4226726	2138.92	2175	2175	1958	2505	1350	1928	2073.12	2.22	-237463	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	1	1	69751600	1371	-10.40	0.22	12	6.06	-189.00	8753.00	2520	20230210	-21.98	1739	20231020	13.05	2520	-21.98	20230210	1739	13.05	20231020	2520	-21.98	20230210	1739	13.05	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
12	20231129	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	72	2	3.73	8324107629	4005637	2027.04	2175	2175	1980	2505	1350	1928	2078.12	2.22	-233396	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	5	1	69751600	1395	-10.58	0.23	12	5.74	-189.00	8753.00	2520	20230210	-20.63	1739	20231020	15.01	2520	-20.63	20230210	1739	15.01	20231020	2520	-20.63	20230210	1739	15.01	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
13	20231129	130105	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	112	2	5.81	7865609903	3778924	1912.31	2175	2175	1980	2505	1350	1928	2081.46	2.22	-231331	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	5	1	69751600	1423	-10.79	0.23	12	5.42	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2520	-19.05	20230210	1739	17.31	20231020	2520	-19.05	20230210	1739	17.31	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
14	20231129	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2080	152	2	7.88	7524494038	3612640	1828.17	2175	2175	1980	2505	1350	1928	2082.85	2.22	-230169	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	5	1	69751600	1451	-11.01	0.24	12	5.18	-189.00	8753.00	2520	20230210	-17.46	1739	20231020	19.61	2520	-17.46	20230210	1739	19.61	20231020	2520	-17.46	20230210	1739	19.61	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
15	20231129	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	157	2	8.14	6837804108	3283816	1661.77	2175	2175	1980	2505	1350	1928	2082.30	2.22	-221393	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	5	1	69751600	1454	-11.03	0.24	12	4.71	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2520	-17.26	20230210	1739	19.90	20231020	2520	-17.26	20230210	1739	19.90	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
16	20231129	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	102	2	5.29	5540131883	2658778	1345.47	2175	2175	1980	2505	1350	1928	2083.75	2.22	-185146	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	5	1	69751600	1416	-10.74	0.23	12	3.81	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2520	-19.44	20230210	1739	16.73	20231020	2520	-19.44	20230210	1739	16.73	20231020	1.24	N	000180	500	360 억	1547037	N	N	1	N	N
17	20231129	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	0	3	0.00	1037264	538	0.27	0	0	0	2505	1350	1928	0.00	2.22	0	1976	1952	1905	1881	1834	1964	1893	360	577	500	1420	1	1	69751600	1345	-10.20	0.22	12	0.00	-189.00	8753.00	2520	20230210	-23.49	1739	20231020	10.87	2520	-23.49	20230210	1739	10.87	20231020	2520	-23.49	20230210	1739	10.87	20231020	1.24	N	000180	500	360 억	1547037	Y	N	1	N	N
18	20231128	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1928	68	2	3.66	376321271	197601	268.42	1868	1929	1858	2415	1302	1860	1904.45	2.20	15292	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1345	-10.20	0.22	12	0.28	-189.00	8753.00	2520	20230210	-23.49	1739	20231020	10.87	2520	-23.49	20230210	1739	10.87	20231020	2520	-23.49	20230210	1739	10.87	20231020	1.24	N	000180	500	360 억	1531958	N	N	1	N	N
19	20231128	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1923	63	2	3.39	317167730	166894	226.71	1868	1927	1858	2415	1302	1860	1900.41	2.20	14134	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1341	-10.17	0.22	12	0.24	-189.00	8753.00	2520	20230210	-23.69	1739	20231020	10.58	2520	-23.69	20230210	1739	10.58	20231020	2520	-23.69	20230210	1739	10.58	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
20	20231128	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1923	63	2	3.39	270172394	142433	193.48	1868	1927	1858	2415	1302	1860	1896.84	2.20	9876	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1341	-10.17	0.22	12	0.20	-189.00	8753.00	2520	20230210	-23.69	1739	20231020	10.58	2520	-23.69	20230210	1739	10.58	20231020	2520	-23.69	20230210	1739	10.58	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
21	20231128	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	65	2	3.49	246622469	130188	176.85	1868	1925	1858	2415	1302	1860	1894.36	2.20	9450	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1343	-10.19	0.22	12	0.19	-189.00	8753.00	2520	20230210	-23.61	1739	20231020	10.70	2520	-23.61	20230210	1739	10.70	20231020	2520	-23.61	20230210	1739	10.70	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
22	20231128	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	25	2	1.34	100347086	53428	72.58	1868	1887	1858	2415	1302	1860	1878.17	2.20	9110	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1315	-9.97	0.22	12	0.08	-189.00	8753.00	2520	20230210	-25.20	1739	20231020	8.40	2520	-25.20	20230210	1739	8.40	20231020	2520	-25.20	20230210	1739	8.40	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
23	20231128	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	25	2	1.34	90523185	48214	65.49	1868	1887	1858	2415	1302	1860	1877.53	2.20	8318	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1315	-9.97	0.22	12	0.07	-189.00	8753.00	2520	20230210	-25.20	1739	20231020	8.40	2520	-25.20	20230210	1739	8.40	20231020	2520	-25.20	20230210	1739	8.40	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
24	20231128	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1877	17	2	0.91	38091689	20346	27.64	1868	1882	1858	2415	1302	1860	1872.20	2.20	2396	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1309	-9.93	0.21	12	0.03	-189.00	8753.00	2520	20230210	-25.52	1739	20231020	7.94	2520	-25.52	20230210	1739	7.94	20231020	2520	-25.52	20230210	1739	7.94	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
25	20231128	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1868	8	2	0.43	2243468	1201	1.63	1868	1868	1868	2415	1302	1860	1868.00	2.20	0	1890	1875	1860	1845	1830	1882	1852	360	555	500	1370	1	1	69751600	1303	-9.88	0.21	12	0.00	-189.00	8753.00	2520	20230210	-25.87	1739	20231020	7.42	2520	-25.87	20230210	1739	7.42	20231020	2520	-25.87	20230210	1739	7.42	20231020	1.24	N	000180	500	360 억	1531958	N	N	0	N	N
26	20231127	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	8	2	0.43	137074260	73494	172.52	1853	1875	1845	2405	1297	1852	1865.11	2.20	-3455	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.11	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
27	20231127	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	11	2	0.59	133092750	71351	167.49	1853	1875	1845	2405	1297	1852	1865.32	2.20	-3596	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1299	-9.86	0.21	12	0.10	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2520	-26.07	20230210	1739	7.13	20231020	2520	-26.07	20230210	1739	7.13	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
28	20231127	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1866	14	2	0.76	125108676	67073	157.44	1853	1875	1845	2405	1297	1852	1865.26	2.20	-3746	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1302	-9.87	0.21	12	0.10	-189.00	8753.00	2520	20230210	-25.95	1739	20231020	7.30	2520	-25.95	20230210	1739	7.30	20231020	2520	-25.95	20230210	1739	7.30	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
29	20231127	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	8	2	0.43	84749203	45507	106.82	1853	1867	1845	2405	1297	1852	1862.33	2.20	-608	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.07	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
30	20231127	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1857	5	2	0.27	78482909	42127	98.89	1853	1867	1845	2405	1297	1852	1863.01	2.20	-647	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1295	-9.83	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.31	1739	20231020	6.79	2520	-26.31	20230210	1739	6.79	20231020	2520	-26.31	20230210	1739	6.79	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
31	20231127	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1867	15	2	0.81	76840415	41244	96.81	1853	1867	1845	2405	1297	1852	1863.07	2.20	-898	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1302	-9.88	0.21	12	0.06	-189.00	8753.00	2520	20230210	-25.91	1739	20231020	7.36	2520	-25.91	20230210	1739	7.36	20231020	2520	-25.91	20230210	1739	7.36	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
32	20231127	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1853	1	2	0.05	17410225	9392	22.05	1853	1865	1845	2405	1297	1852	1853.73	2.20	-909	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.47	1739	20231020	6.56	2520	-26.47	20230210	1739	6.56	20231020	2520	-26.47	20230210	1739	6.56	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
33	20231127	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1853	1	2	0.05	92650	50	0.12	1853	1853	1853	2405	1297	1852	1853.00	2.20	0	1869	1860	1847	1838	1825	1865	1843	360	553	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.47	1739	20231020	6.56	2520	-26.47	20230210	1739	6.56	20231020	2520	-26.47	20230210	1739	6.56	20231020	1.23	N	000180	500	360 억	1536809	N	N	0	N	N
34	20231124	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1852	14	2	0.76	78584368	42601	75.61	1838	1856	1834	2385	1287	1838	1844.66	2.20	1985	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1292	-9.80	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.51	1739	20231020	6.50	2520	-26.51	20230210	1739	6.50	20231020	2520	-26.51	20230210	1739	6.50	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
35	20231124	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1851	13	2	0.71	77241694	41876	74.33	1838	1856	1834	2385	1287	1838	1844.53	2.20	1988	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1291	-9.79	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.55	1739	20231020	6.44	2520	-26.55	20230210	1739	6.44	20231020	2520	-26.55	20230210	1739	6.44	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
36	20231124	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1856	18	2	0.98	53917289	29225	51.87	1838	1856	1834	2385	1287	1838	1844.90	2.20	1490	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1295	-9.82	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.35	1739	20231020	6.73	2520	-26.35	20230210	1739	6.73	20231020	2520	-26.35	20230210	1739	6.73	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
37	20231124	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	11	2	0.60	37096569	20137	35.74	1838	1855	1834	2385	1287	1838	1842.21	2.20	305	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1290	-9.78	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2520	-26.63	20230210	1739	6.33	20231020	2520	-26.63	20230210	1739	6.33	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
38	20231124	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	11	2	0.60	33429895	18150	32.21	1838	1855	1834	2385	1287	1838	1841.87	2.20	198	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1290	-9.78	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2520	-26.63	20230210	1739	6.33	20231020	2520	-26.63	20230210	1739	6.33	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
39	20231124	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1847	9	2	0.49	29555231	16046	28.48	1838	1855	1834	2385	1287	1838	1841.91	2.20	-324	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1288	-9.77	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.71	1739	20231020	6.21	2520	-26.71	20230210	1739	6.21	20231020	2520	-26.71	20230210	1739	6.21	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
40	20231124	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	7	2	0.38	10449145	5658	10.04	1838	1855	1834	2385	1287	1838	1846.79	2.20	-2506	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1287	-9.76	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.79	1739	20231020	6.10	2520	-26.79	20230210	1739	6.10	20231020	2520	-26.79	20230210	1739	6.10	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
41	20231124	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1838	0	3	0.00	470528	256	0.45	1838	1838	1838	2385	1287	1838	1838.00	2.20	0	1871	1854	1846	1829	1821	1850	1825	360	547	500	1360	1	1	69751600	1282	-9.72	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.06	1739	20231020	5.69	2520	-27.06	20230210	1739	5.69	20231020	2520	-27.06	20230210	1739	5.69	20231020	1.23	N	000180	500	360 억	1534835	N	N	0	N	N
42	20231123	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1838	-21	5	-1.13	103842902	56239	167.85	1861	1863	1838	2415	1302	1859	1846.47	2.21	-6194	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1282	-9.72	0.21	12	0.08	-189.00	8753.00	2520	20230210	-27.06	1739	20231020	5.69	2520	-27.06	20230210	1739	5.69	20231020	2520	-27.06	20230210	1739	5.69	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
43	20231123	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	-14	5	-0.75	83242488	45044	134.44	1861	1863	1841	2415	1302	1859	1848.03	2.21	-3345	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1287	-9.76	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.79	1739	20231020	6.10	2520	-26.79	20230210	1739	6.10	20231020	2520	-26.79	20230210	1739	6.10	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
44	20231123	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1848	-11	5	-0.59	82354806	44563	133.00	1861	1863	1841	2415	1302	1859	1848.05	2.21	-3324	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1289	-9.78	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.67	1739	20231020	6.27	2520	-26.67	20230210	1739	6.27	20231020	2520	-26.67	20230210	1739	6.27	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
45	20231123	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1851	-8	5	-0.43	60006272	32471	96.91	1861	1863	1841	2415	1302	1859	1848.00	2.21	-2836	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1291	-9.79	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.55	1739	20231020	6.44	2520	-26.55	20230210	1739	6.44	20231020	2520	-26.55	20230210	1739	6.44	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
46	20231123	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	0	3	0.00	43502022	23549	70.29	1861	1863	1841	2415	1302	1859	1847.30	2.21	-2612	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
47	20231123	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	-10	5	-0.54	40659181	22017	65.71	1861	1863	1841	2415	1302	1859	1846.72	2.21	-1956	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1290	-9.78	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2520	-26.63	20230210	1739	6.33	20231020	2520	-26.63	20230210	1739	6.33	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
48	20231123	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1847	-12	5	-0.65	17425339	9409	28.08	1861	1863	1847	2415	1302	1859	1851.99	2.21	-876	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1288	-9.77	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.71	1739	20231020	6.21	2520	-26.71	20230210	1739	6.21	20231020	2520	-26.71	20230210	1739	6.21	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
49	20231123	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	2	2	0.11	80023	43	0.13	1861	1861	1861	2415	1302	1859	1861.00	2.21	0	1868	1863	1856	1851	1844	1860	1848	360	556	500	1370	1	1	69751600	1298	-9.85	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.15	1739	20231020	7.02	2520	-26.15	20230210	1739	7.02	20231020	2520	-26.15	20230210	1739	7.02	20231020	1.23	N	000180	500	360 억	1541576	N	N	4	N	N
50	20231122	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	0	3	0.00	62102372	33505	75.64	1860	1861	1849	2415	1302	1859	1853.53	2.22	-3623	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.24	N	000180	500	360 억	1545199	N	N	4	N	N
51	20231122	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-4	5	-0.22	31470254	16954	38.27	1860	1861	1849	2415	1302	1859	1856.21	2.22	-3861	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1294	-9.81	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2520	-26.39	20230210	1739	6.67	20231020	2520	-26.39	20230210	1739	6.67	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
52	20231122	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	-1	5	-0.05	20630604	11110	25.08	1860	1861	1849	2415	1302	1859	1856.94	2.22	-3812	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1296	-9.83	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
53	20231122	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1856	-3	5	-0.16	19066333	10268	23.18	1860	1861	1849	2415	1302	1859	1856.87	2.22	-3847	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1295	-9.82	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.35	1739	20231020	6.73	2520	-26.35	20230210	1739	6.73	20231020	2520	-26.35	20230210	1739	6.73	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
54	20231122	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-4	5	-0.22	17598181	9476	21.39	1860	1861	1849	2415	1302	1859	1857.13	2.22	-3896	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1294	-9.81	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2520	-26.39	20230210	1739	6.67	20231020	2520	-26.39	20230210	1739	6.67	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
55	20231122	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-4	5	-0.22	14512503	7812	17.64	1860	1861	1849	2415	1302	1859	1857.72	2.22	-3855	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1294	-9.81	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2520	-26.39	20230210	1739	6.67	20231020	2520	-26.39	20230210	1739	6.67	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
56	20231122	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	1	2	0.05	12829003	6904	15.59	1860	1860	1849	2415	1302	1859	1858.20	2.22	-3463	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
57	20231122	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	1	2	0.05	78120	42	0.09	1860	1860	1860	2415	1302	1859	1860.00	2.22	0	1883	1871	1853	1841	1823	1877	1847	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.24	N	000180	500	360 억	1545199	N	N	6	N	N
58	20231121	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	19	2	1.03	79794809	42968	159.03	1842	1865	1835	2390	1288	1840	1857.07	2.22	-698	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1297	-9.84	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.23	N	000180	500	360 억	1545897	N	N	6	N	N
59	20231121	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	19	2	1.03	73753075	39718	147.00	1842	1865	1835	2390	1288	1840	1856.92	2.22	-691	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1297	-9.84	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
60	20231121	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	20	2	1.09	66303812	35694	132.11	1842	1865	1835	2390	1288	1840	1857.56	2.22	-2358	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1297	-9.84	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
61	20231121	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	20	2	1.09	55752966	29998	111.03	1842	1865	1835	2390	1288	1840	1858.56	2.22	-2379	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1297	-9.84	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
62	20231121	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1862	22	2	1.20	35240982	18953	70.15	1842	1865	1835	2390	1288	1840	1859.39	2.22	-407	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1299	-9.85	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.11	1739	20231020	7.07	2520	-26.11	20230210	1739	7.07	20231020	2520	-26.11	20230210	1739	7.07	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
63	20231121	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	18	2	0.98	24992553	13447	49.77	1842	1865	1835	2390	1288	1840	1858.60	2.22	-344	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1296	-9.83	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
64	20231121	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1856	16	2	0.87	15169075	8179	30.27	1842	1864	1835	2390	1288	1840	1854.64	2.22	-337	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1295	-9.82	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.35	1739	20231020	6.73	2520	-26.35	20230210	1739	6.73	20231020	2520	-26.35	20230210	1739	6.73	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
65	20231121	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1842	2	2	0.11	77364	42	0.16	1842	1842	1842	2390	1288	1840	1842.00	2.22	0	1859	1849	1839	1829	1819	1854	1834	360	550	500	1360	1	1	69751600	1285	-9.75	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.90	1739	20231020	5.92	2520	-26.90	20230210	1739	5.92	20231020	2520	-26.90	20230210	1739	5.92	20231020	1.23	N	000180	500	360 억	1545897	N	N	29	N	N
66	20231120	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1840	10	2	0.55	49691903	27019	43.84	1833	1849	1829	2375	1281	1830	1839.43	2.21	2305	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1283	-9.74	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.98	1739	20231020	5.81	2520	-26.98	20230210	1739	5.81	20231020	2520	-26.98	20230210	1739	5.81	20231020	1.23	N	000180	500	360 억	1543592	N	N	29	N	N
67	20231120	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1839	9	2	0.49	44408782	24144	39.18	1833	1849	1829	2375	1281	1830	1839.65	2.21	2305	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1283	-9.73	0.21	12	0.03	-189.00	8753.00	2520	20230210	-27.02	1739	20231020	5.75	2520	-27.02	20230210	1739	5.75	20231020	2520	-27.02	20230210	1739	5.75	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
68	20231120	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1844	14	2	0.77	36171445	19671	31.92	1833	1849	1829	2375	1281	1830	1839.19	2.21	2308	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1286	-9.76	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.83	1739	20231020	6.04	2520	-26.83	20230210	1739	6.04	20231020	2520	-26.83	20230210	1739	6.04	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
69	20231120	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1844	14	2	0.77	35983442	19569	31.75	1833	1849	1829	2375	1281	1830	1839.17	2.21	2308	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1286	-9.76	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.83	1739	20231020	6.04	2520	-26.83	20230210	1739	6.04	20231020	2520	-26.83	20230210	1739	6.04	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
70	20231120	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1844	14	2	0.77	24604848	13393	21.73	1833	1849	1829	2375	1281	1830	1837.60	2.21	1143	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1286	-9.76	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.83	1739	20231020	6.04	2520	-26.83	20230210	1739	6.04	20231020	2520	-26.83	20230210	1739	6.04	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
71	20231120	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1834	4	2	0.22	17828664	9706	15.75	1833	1849	1829	2375	1281	1830	1837.49	2.21	-452	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1279	-9.70	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.22	1739	20231020	5.46	2520	-27.22	20230210	1739	5.46	20231020	2520	-27.22	20230210	1739	5.46	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
72	20231120	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1848	18	2	0.98	7380750	4020	6.52	1833	1849	1829	2375	1281	1830	1837.50	2.21	-502	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1289	-9.78	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.67	1739	20231020	6.27	2520	-26.67	20230210	1739	6.27	20231020	2520	-26.67	20230210	1739	6.27	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
73	20231120	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1830	0	3	0.00	2251041	1230	2.00	1833	1833	1830	2375	1281	1830	1830.33	2.21	-383	1870	1849	1833	1812	1796	1842	1805	360	545	500	1350	1	1	69751600	1276	-9.68	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.38	1739	20231020	5.23	2520	-27.38	20230210	1739	5.23	20231020	2520	-27.38	20230210	1739	5.23	20231020	1.23	N	000180	500	360 억	1543592	N	N	13	N	N
74	20231117	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1830	-23	5	-1.24	112613557	61625	164.39	1853	1854	1817	2405	1298	1853	1827.37	2.22	-6108	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1276	-9.68	0.21	12	0.09	-189.00	8753.00	2520	20230210	-27.38	1739	20231020	5.23	2520	-27.38	20230210	1739	5.23	20231020	2520	-27.38	20230210	1739	5.23	20231020	1.24	N	000180	500	360 억	1548225	N	N	13	N	N
75	20231117	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1832	-21	5	-1.13	104727467	57305	152.87	1853	1854	1818	2405	1298	1853	1827.55	2.22	-5550	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1278	-9.69	0.21	12	0.08	-189.00	8753.00	2520	20230210	-27.30	1739	20231020	5.35	2520	-27.30	20230210	1739	5.35	20231020	2520	-27.30	20230210	1739	5.35	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
76	20231117	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1823	-30	5	-1.62	99871630	54647	145.78	1853	1854	1818	2405	1298	1853	1827.58	2.22	-4970	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1272	-9.65	0.21	12	0.08	-189.00	8753.00	2520	20230210	-27.66	1739	20231020	4.83	2520	-27.66	20230210	1739	4.83	20231020	2520	-27.66	20230210	1739	4.83	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
77	20231117	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1824	-29	5	-1.57	72797199	39771	106.09	1853	1854	1819	2405	1298	1853	1830.41	2.22	-4678	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1272	-9.65	0.21	12	0.06	-189.00	8753.00	2520	20230210	-27.62	1739	20231020	4.89	2520	-27.62	20230210	1739	4.89	20231020	2520	-27.62	20230210	1739	4.89	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
78	20231117	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1819	-34	5	-1.83	65280250	35648	95.09	1853	1854	1819	2405	1298	1853	1831.25	2.22	-4293	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1269	-9.62	0.21	12	0.05	-189.00	8753.00	2520	20230210	-27.82	1739	20231020	4.60	2520	-27.82	20230210	1739	4.60	20231020	2520	-27.82	20230210	1739	4.60	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
79	20231117	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	-26	5	-1.40	54129156	29526	78.76	1853	1854	1827	2405	1298	1853	1833.27	2.22	-4011	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1274	-9.67	0.21	12	0.04	-189.00	8753.00	2520	20230210	-27.50	1739	20231020	5.06	2520	-27.50	20230210	1739	5.06	20231020	2520	-27.50	20230210	1739	5.06	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
80	20231117	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	-8	5	-0.43	17437271	9478	25.28	1853	1854	1835	2405	1298	1853	1839.76	2.22	-2794	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1287	-9.76	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.79	1739	20231020	6.10	2520	-26.79	20230210	1739	6.10	20231020	2520	-26.79	20230210	1739	6.10	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
81	20231117	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1853	0	3	0.00	329834	178	0.47	1853	1853	1853	2405	1298	1853	1853.00	2.22	-48	1875	1863	1856	1844	1837	1860	1841	360	552	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.47	1739	20231020	6.56	2520	-26.47	20230210	1739	6.56	20231020	2520	-26.47	20230210	1739	6.56	20231020	1.24	N	000180	500	360 억	1548225	N	N	0	N	N
82	20231116	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	5	2	0.27	65224442	35167	136.40	1860	1868	1849	2415	1301	1858	1854.71	2.22	-862	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1299	-9.86	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2520	-26.07	20230210	1739	7.13	20231020	2520	-26.07	20230210	1739	7.13	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
83	20231116	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	5	2	0.27	55540175	29953	116.17	1860	1868	1849	2415	1301	1858	1854.24	2.22	-766	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1299	-9.86	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2520	-26.07	20230210	1739	7.13	20231020	2520	-26.07	20230210	1739	7.13	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
84	20231116	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1862	4	2	0.22	21875603	11769	45.65	1860	1868	1852	2415	1301	1858	1858.75	2.22	-766	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1299	-9.85	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.11	1739	20231020	7.07	2520	-26.11	20230210	1739	7.07	20231020	2520	-26.11	20230210	1739	7.07	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
85	20231116	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1862	4	2	0.22	18608918	10009	38.82	1860	1868	1852	2415	1301	1858	1859.22	2.22	-1695	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1299	-9.85	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.11	1739	20231020	7.07	2520	-26.11	20230210	1739	7.07	20231020	2520	-26.11	20230210	1739	7.07	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
86	20231116	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1857	-1	5	-0.05	14795478	7960	30.87	1860	1868	1852	2415	1301	1858	1858.73	2.22	-1203	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1295	-9.83	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.31	1739	20231020	6.79	2520	-26.31	20230210	1739	6.79	20231020	2520	-26.31	20230210	1739	6.79	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
87	20231116	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1852	-6	5	-0.32	11929723	6418	24.89	1860	1868	1852	2415	1301	1858	1858.79	2.22	-943	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.51	1739	20231020	6.50	2520	-26.51	20230210	1739	6.50	20231020	2520	-26.51	20230210	1739	6.50	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
88	20231116	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	0	3	0.00	338440	182	0.71	1860	1860	1858	2415	1301	1858	1859.56	2.22	-40	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1296	-9.83	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
89	20231116	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	0	3	0.00	0	0	0.00	0	0	0	2415	1301	1858	0.00	2.22	0	1878	1867	1859	1848	1840	1864	1845	360	557	500	1370	1	1	69751600	1296	-9.83	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.23	N	000180	500	360 억	1548995	N	N	0	N	N
90	20231115	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	7	2	0.38	47848824	25783	42.75	1860	1870	1851	2405	1296	1851	1855.70	2.22	-778	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1296	-9.83	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
91	20231115	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1852	1	2	0.05	44747843	24114	39.99	1860	1870	1851	2405	1296	1851	1855.68	2.22	-753	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1292	-9.80	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.51	1739	20231020	6.50	2520	-26.51	20230210	1739	6.50	20231020	2520	-26.51	20230210	1739	6.50	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
92	20231115	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	7	2	0.38	44321446	23884	39.61	1860	1870	1851	2405	1296	1851	1855.70	2.22	-670	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1296	-9.83	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
93	20231115	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	12	2	0.65	37569082	20244	33.57	1860	1870	1851	2405	1296	1851	1855.81	2.22	-670	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1299	-9.86	0.21	12	0.03	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2520	-26.07	20230210	1739	7.13	20231020	2520	-26.07	20230210	1739	7.13	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
94	20231115	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1854	3	2	0.16	30572853	16470	27.31	1860	1870	1851	2405	1296	1851	1856.28	2.22	-670	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1293	-9.81	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.43	1739	20231020	6.61	2520	-26.43	20230210	1739	6.61	20231020	2520	-26.43	20230210	1739	6.61	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
95	20231115	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1856	5	2	0.27	25706570	13848	22.96	1860	1870	1852	2405	1296	1851	1856.34	2.22	-670	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1295	-9.82	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.35	1739	20231020	6.73	2520	-26.35	20230210	1739	6.73	20231020	2520	-26.35	20230210	1739	6.73	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
96	20231115	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	9	2	0.49	3243202	1742	2.89	1860	1870	1859	2405	1296	1851	1861.77	2.22	-618	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1297	-9.84	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
97	20231115	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1861	10	2	0.54	431540	232	0.38	1860	1861	1860	2405	1296	1851	1860.09	2.22	0	1876	1863	1842	1829	1808	1870	1836	360	554	500	1360	1	1	69751600	1298	-9.85	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.15	1739	20231020	7.02	2520	-26.15	20230210	1739	7.02	20231020	2520	-26.15	20230210	1739	7.02	20231020	1.23	N	000180	500	360 억	1549727	N	N	39	N	N
98	20231114	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1851	21	2	1.15	111412734	60305	332.99	1832	1855	1821	2375	1281	1830	1847.49	2.23	-4441	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1291	-9.79	0.21	12	0.09	-189.00	8753.00	2520	20230210	-26.55	1739	20231020	6.44	2520	-26.55	20230210	1739	6.44	20231020	2520	-26.55	20230210	1739	6.44	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
99	20231114	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	15	2	0.82	92764303	50187	277.12	1832	1855	1821	2375	1281	1830	1848.37	2.23	-4262	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1287	-9.76	0.21	12	0.07	-189.00	8753.00	2520	20230210	-26.79	1739	20231020	6.10	2520	-26.79	20230210	1739	6.10	20231020	2520	-26.79	20230210	1739	6.10	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
100	20231114	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	19	2	1.04	71355186	38585	213.06	1832	1855	1821	2375	1281	1830	1849.30	2.23	-4086	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1290	-9.78	0.21	12	0.06	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2520	-26.63	20230210	1739	6.33	20231020	2520	-26.63	20230210	1739	6.33	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
101	20231114	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	20	2	1.09	16582030	8991	49.65	1832	1851	1821	2375	1281	1830	1844.29	2.23	-2326	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1290	-9.79	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.59	1739	20231020	6.38	2520	-26.59	20230210	1739	6.38	20231020	2520	-26.59	20230210	1739	6.38	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
102	20231114	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1845	15	2	0.82	14162623	7683	42.42	1832	1851	1821	2375	1281	1830	1843.37	2.23	-1924	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1287	-9.76	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.79	1739	20231020	6.10	2520	-26.79	20230210	1739	6.10	20231020	2520	-26.79	20230210	1739	6.10	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
103	20231114	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1851	21	2	1.15	12811001	6950	38.38	1832	1851	1821	2375	1281	1830	1843.31	2.23	-1707	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1291	-9.79	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.55	1739	20231020	6.44	2520	-26.55	20230210	1739	6.44	20231020	2520	-26.55	20230210	1739	6.44	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
104	20231114	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	20	2	1.09	9423883	5118	28.26	1832	1851	1821	2375	1281	1830	1841.32	2.23	-1194	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1290	-9.79	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.59	1739	20231020	6.38	2520	-26.59	20230210	1739	6.38	20231020	2520	-26.59	20230210	1739	6.38	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
105	20231114	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1832	2	2	0.11	119060	65	0.36	1832	1832	1830	2375	1281	1830	1831.69	2.23	-10	1854	1842	1830	1818	1806	1848	1824	360	545	500	1350	1	1	69751600	1278	-9.69	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.30	1739	20231020	5.35	2520	-27.30	20230210	1739	5.35	20231020	2520	-27.30	20230210	1739	5.35	20231020	1.23	N	000180	500	360 억	1554104	N	N	39	N	N
106	20231113	160104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1830	10	2	0.55	31606160	17310	47.79	1829	1842	1818	2365	1274	1820	1825.88	2.24	-3065	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1276	-9.68	0.21	12	0.02	-189.00	8753.00	2520	20230210	-27.38	1739	20231020	5.23	2520	-27.38	20230210	1739	5.23	20231020	2520	-27.38	20230210	1739	5.23	20231020	1.23	N	000180	500	360 억	1561957	N	N	39	N	N
107	20231113	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1827	7	2	0.38	22856338	12522	34.57	1829	1842	1818	2365	1274	1820	1825.29	2.24	-2269	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1274	-9.67	0.21	12	0.02	-189.00	8753.00	2520	20230210	-27.50	1739	20231020	5.06	2520	-27.50	20230210	1739	5.06	20231020	2520	-27.50	20230210	1739	5.06	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
108	20231113	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1831	11	2	0.60	19010646	10415	28.76	1829	1842	1818	2365	1274	1820	1825.31	2.24	-1989	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1277	-9.69	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.34	1739	20231020	5.29	2520	-27.34	20230210	1739	5.29	20231020	2520	-27.34	20230210	1739	5.29	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
109	20231113	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1828	8	2	0.44	16538542	9063	25.02	1829	1842	1818	2365	1274	1820	1824.84	2.24	-1892	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1275	-9.67	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.46	1739	20231020	5.12	2520	-27.46	20230210	1739	5.12	20231020	2520	-27.46	20230210	1739	5.12	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
110	20231113	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1832	12	2	0.66	13418596	7357	20.31	1829	1842	1818	2365	1274	1820	1823.92	2.24	-1558	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1278	-9.69	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.30	1739	20231020	5.35	2520	-27.30	20230210	1739	5.35	20231020	2520	-27.30	20230210	1739	5.35	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
111	20231113	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1825	5	2	0.27	11005361	6039	16.67	1829	1842	1818	2365	1274	1820	1822.38	2.24	-1489	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1273	-9.66	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.58	1739	20231020	4.95	2520	-27.58	20230210	1739	4.95	20231020	2520	-27.58	20230210	1739	4.95	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
112	20231113	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1825	5	2	0.27	3812827	2088	5.76	1829	1842	1818	2365	1274	1820	1826.07	2.24	-1015	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1273	-9.66	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.58	1739	20231020	4.95	2520	-27.58	20230210	1739	4.95	20231020	2520	-27.58	20230210	1739	4.95	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
113	20231113	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1829	9	2	0.49	250573	137	0.38	1829	1829	1829	2365	1274	1820	1829.00	2.24	0	1874	1847	1826	1799	1778	1836	1788	360	545	500	1340	1	1	69751600	1276	-9.68	0.21	12	0.00	-189.00	8753.00	2520	20230210	-27.42	1739	20231020	5.18	2520	-27.42	20230210	1739	5.18	20231020	2520	-27.42	20230210	1739	5.18	20231020	1.23	N	000180	500	360 억	1561957	N	N	13	N	N
114	20231110	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1820	-30	5	-1.62	65961292	36216	207.59	1850	1853	1805	2405	1295	1850	1821.33	2.24	410	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1269	-9.63	0.21	12	0.05	-189.00	8753.00	2520	20230210	-27.78	1739	20231020	4.66	2520	-27.78	20230210	1739	4.66	20231020	2520	-27.78	20230210	1739	4.66	20231020	1.22	N	000180	500	360 억	1561482	N	N	13	N	N
115	20231110	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1824	-26	5	-1.41	63297087	34754	199.21	1850	1853	1805	2405	1295	1850	1821.29	2.24	862	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1272	-9.65	0.21	12	0.05	-189.00	8753.00	2520	20230210	-27.62	1739	20231020	4.89	2520	-27.62	20230210	1739	4.89	20231020	2520	-27.62	20230210	1739	4.89	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
116	20231110	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1833	-17	5	-0.92	54526404	29950	171.67	1850	1853	1805	2405	1295	1850	1820.58	2.24	2043	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1279	-9.70	0.21	12	0.04	-189.00	8753.00	2520	20230210	-27.26	1739	20231020	5.41	2520	-27.26	20230210	1739	5.41	20231020	2520	-27.26	20230210	1739	5.41	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
117	20231110	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1829	-21	5	-1.14	45787362	25161	144.22	1850	1853	1805	2405	1295	1850	1819.78	2.24	2185	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1276	-9.68	0.21	12	0.04	-189.00	8753.00	2520	20230210	-27.42	1739	20231020	5.18	2520	-27.42	20230210	1739	5.18	20231020	2520	-27.42	20230210	1739	5.18	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
118	20231110	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1834	-16	5	-0.86	44239349	24316	139.38	1850	1853	1805	2405	1295	1850	1819.35	2.24	2518	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1279	-9.70	0.21	12	0.03	-189.00	8753.00	2520	20230210	-27.22	1739	20231020	5.46	2520	-27.22	20230210	1739	5.46	20231020	2520	-27.22	20230210	1739	5.46	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
119	20231110	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1839	-11	5	-0.59	13975799	7629	43.73	1850	1853	1820	2405	1295	1850	1831.93	2.24	-1743	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1283	-9.73	0.21	12	0.01	-189.00	8753.00	2520	20230210	-27.02	1739	20231020	5.75	2520	-27.02	20230210	1739	5.75	20231020	2520	-27.02	20230210	1739	5.75	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
120	20231110	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1843	-7	5	-0.38	13146320	7177	41.14	1850	1853	1820	2405	1295	1850	1831.73	2.24	-1427	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1286	-9.75	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.87	1739	20231020	5.98	2520	-26.87	20230210	1739	5.98	20231020	2520	-26.87	20230210	1739	5.98	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
121	20231110	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	0	3	0.00	1557700	842	4.83	1850	1850	1850	2405	1295	1850	1850.00	2.24	-188	1873	1861	1852	1840	1831	1867	1846	360	555	500	1360	1	1	69751600	1290	-9.79	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.59	1739	20231020	6.38	2520	-26.59	20230210	1739	6.38	20231020	2520	-26.59	20230210	1739	6.38	20231020	1.22	N	000180	500	360 억	1561482	N	N	22	N	N
122	20231109	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1850	-9	5	-0.48	30931198	16734	44.42	1845	1864	1843	2415	1302	1859	1848.19	2.25	-5792	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1290	-9.79	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.59	1739	20231020	6.38	2520	-26.59	20230210	1739	6.38	20231020	2520	-26.59	20230210	1739	6.38	20231020	1.19	N	000180	500	360 억	1567941	N	N	22	N	N
123	20231109	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	0	3	0.00	28350936	15342	40.73	1845	1864	1843	2415	1302	1859	1847.71	2.25	-5761	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
124	20231109	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1849	-10	5	-0.54	24877336	13464	35.74	1845	1864	1843	2415	1302	1859	1847.44	2.25	-4212	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1290	-9.78	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.63	1739	20231020	6.33	2520	-26.63	20230210	1739	6.33	20231020	2520	-26.63	20230210	1739	6.33	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
125	20231109	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1852	-7	5	-0.38	21105682	11424	30.32	1845	1864	1843	2415	1302	1859	1847.18	2.25	-3416	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.51	1739	20231020	6.50	2520	-26.51	20230210	1739	6.50	20231020	2520	-26.51	20230210	1739	6.50	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
126	20231109	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1848	-11	5	-0.59	18195409	9849	26.14	1845	1864	1843	2415	1302	1859	1847.07	2.25	-2786	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1289	-9.78	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.67	1739	20231020	6.27	2520	-26.67	20230210	1739	6.27	20231020	2520	-26.67	20230210	1739	6.27	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
127	20231109	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1853	-6	5	-0.32	16596662	8985	23.85	1845	1864	1843	2415	1302	1859	1846.74	2.25	-2522	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1292	-9.80	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.47	1739	20231020	6.56	2520	-26.47	20230210	1739	6.56	20231020	2520	-26.47	20230210	1739	6.56	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
128	20231109	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	1	2	0.05	10040737	5430	14.41	1845	1864	1845	2415	1302	1859	1848.55	2.25	-2283	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
129	20231109	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1846	-13	5	-0.70	895345	483	1.28	1845	1846	1845	2415	1302	1859	1845.05	2.25	0	1886	1872	1859	1845	1832	1866	1839	360	556	500	1370	1	1	69751600	1288	-9.77	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.75	1739	20231020	6.15	2520	-26.75	20230210	1739	6.15	20231020	2520	-26.75	20230210	1739	6.15	20231020	1.19	N	000180	500	360 억	1567941	N	N	2	N	N
130	20231108	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	-1	5	-0.05	69650910	37455	57.59	1868	1873	1846	2415	1302	1860	1859.58	2.26	-9083	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.18	N	000180	500	360 억	1579101	N	N	2	N	N
131	20231108	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1847	-13	5	-0.70	66999163	36022	55.39	1868	1873	1846	2415	1302	1860	1859.95	2.26	-8459	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1288	-9.77	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.71	1739	20231020	6.21	2520	-26.71	20230210	1739	6.21	20231020	2520	-26.71	20230210	1739	6.21	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
132	20231108	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-5	5	-0.27	57944083	31127	47.86	1868	1873	1852	2415	1302	1860	1861.58	2.26	-5828	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1294	-9.81	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2520	-26.39	20230210	1739	6.67	20231020	2520	-26.39	20230210	1739	6.67	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
133	20231108	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	0	3	0.00	50520454	27128	41.71	1868	1873	1858	2415	1302	1860	1862.37	2.26	-3270	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.04	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
134	20231108	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	0	3	0.00	29942404	16075	24.72	1868	1873	1858	2415	1302	1860	1862.81	2.26	-3297	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.02	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
135	20231108	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1868	8	2	0.43	27593628	14814	22.78	1868	1873	1858	2415	1302	1860	1862.82	2.26	-2906	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1303	-9.88	0.21	12	0.02	-189.00	8753.00	2520	20230210	-25.87	1739	20231020	7.42	2520	-25.87	20230210	1739	7.42	20231020	2520	-25.87	20230210	1739	7.42	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
136	20231108	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1858	-2	5	-0.11	19251522	10333	15.89	1868	1873	1858	2415	1302	1860	1863.37	2.26	-2227	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1296	-9.83	0.21	12	0.01	-189.00	8753.00	2520	20230210	-26.27	1739	20231020	6.84	2520	-26.27	20230210	1739	6.84	20231020	2520	-26.27	20230210	1739	6.84	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
137	20231108	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	0	3	0.00	2582008	1388	2.13	1868	1868	1860	2415	1302	1860	1860.56	2.26	-547	1942	1901	1867	1826	1792	1884	1809	360	555	500	1370	1	1	69751600	1297	-9.84	0.21	12	0.00	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.18	N	000180	500	360 억	1579101	N	N	0	N	N
138	20231107	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1860	-48	5	-2.52	121330108	65039	56.35	1887	1908	1833	2480	1336	1908	1865.50	2.28	-8666	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1297	-9.84	0.21	12	0.09	-189.00	8753.00	2520	20230210	-26.19	1739	20231020	6.96	2520	-26.19	20230210	1739	6.96	20231020	2520	-26.19	20230210	1739	6.96	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
139	20231107	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1863	-45	5	-2.36	106223639	56917	49.31	1887	1908	1833	2480	1336	1908	1866.29	2.28	-7628	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1299	-9.86	0.21	12	0.08	-189.00	8753.00	2520	20230210	-26.07	1739	20231020	7.13	2520	-26.07	20230210	1739	7.13	20231020	2520	-26.07	20230210	1739	7.13	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
140	20231107	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1862	-46	5	-2.41	98223780	52621	45.59	1887	1908	1833	2480	1336	1908	1866.63	2.28	-4890	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1299	-9.85	0.21	12	0.08	-189.00	8753.00	2520	20230210	-26.11	1739	20231020	7.07	2520	-26.11	20230210	1739	7.07	20231020	2520	-26.11	20230210	1739	7.07	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
141	20231107	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1868	-40	5	-2.10	91415485	48973	42.43	1887	1908	1833	2480	1336	1908	1866.65	2.28	-4580	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1303	-9.88	0.21	12	0.07	-189.00	8753.00	2520	20230210	-25.87	1739	20231020	7.42	2520	-25.87	20230210	1739	7.42	20231020	2520	-25.87	20230210	1739	7.42	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
142	20231107	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1855	-53	5	-2.78	60651984	32325	28.00	1887	1908	1855	2480	1336	1908	1876.32	2.28	-5268	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1294	-9.81	0.21	12	0.05	-189.00	8753.00	2520	20230210	-26.39	1739	20231020	6.67	2520	-26.39	20230210	1739	6.67	20231020	2520	-26.39	20230210	1739	6.67	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
143	20231107	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-11	5	-0.58	27800990	14754	12.78	1887	1908	1880	2480	1336	1908	1884.30	2.28	-719	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1323	-10.04	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2520	-24.72	20230210	1739	9.09	20231020	2520	-24.72	20230210	1739	9.09	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
144	20231107	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-11	5	-0.58	23378958	12411	10.75	1887	1908	1880	2480	1336	1908	1883.73	2.28	-478	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1323	-10.04	0.22	12	0.02	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2520	-24.72	20230210	1739	9.09	20231020	2520	-24.72	20230210	1739	9.09	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
145	20231107	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	-23	5	-1.21	8138116	4315	3.74	1887	1908	1885	2480	1336	1908	1886.01	2.28	1319	1938	1923	1900	1885	1862	1930	1892	360	572	500	1410	1	1	69751600	1315	-9.97	0.22	12	0.01	-189.00	8753.00	2520	20230210	-25.20	1739	20231020	8.40	2520	-25.20	20230210	1739	8.40	20231020	2520	-25.20	20230210	1739	8.40	20231020	1.19	N	000180	500	360 억	1593588	N	N	4	N	N
146	20231106	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	28	2	1.49	217965779	115096	77.79	1880	1915	1877	2440	1316	1880	1893.71	2.32	-26998	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1331	-10.10	0.22	12	0.17	-189.00	8753.00	2520	20230210	-24.29	1739	20231020	9.72	2520	-24.29	20230210	1739	9.72	20231020	2520	-24.29	20230210	1739	9.72	20231020	1.20	N	000180	500	360 억	1617784	N	N	4	N	N
147	20231106	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	17	2	0.90	201180774	106229	71.80	1880	1915	1877	2440	1316	1880	1893.84	2.32	-27011	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1323	-10.04	0.22	12	0.15	-189.00	8753.00	2520	20230210	-24.72	1739	20231020	9.09	2520	-24.72	20230210	1739	9.09	20231020	2520	-24.72	20230210	1739	9.09	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
148	20231106	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	31	2	1.65	192221226	101514	68.61	1880	1915	1877	2440	1316	1880	1893.54	2.32	-26831	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1333	-10.11	0.22	12	0.15	-189.00	8753.00	2520	20230210	-24.17	1739	20231020	9.89	2520	-24.17	20230210	1739	9.89	20231020	2520	-24.17	20230210	1739	9.89	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
149	20231106	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	21	2	1.12	117097475	62075	41.96	1880	1910	1877	2440	1316	1880	1886.39	2.32	-9562	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1326	-10.06	0.22	12	0.09	-189.00	8753.00	2520	20230210	-24.56	1739	20231020	9.32	2520	-24.56	20230210	1739	9.32	20231020	2520	-24.56	20230210	1739	9.32	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
150	20231106	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1888	8	2	0.43	92633655	49091	33.18	1880	1910	1877	2440	1316	1880	1886.98	2.32	-6005	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1317	-9.99	0.22	12	0.07	-189.00	8753.00	2520	20230210	-25.08	1739	20231020	8.57	2520	-25.08	20230210	1739	8.57	20231020	2520	-25.08	20230210	1739	8.57	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
151	20231106	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1892	12	2	0.64	74692075	39568	26.74	1880	1910	1877	2440	1316	1880	1887.69	2.32	-2750	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1320	-10.01	0.22	12	0.06	-189.00	8753.00	2520	20230210	-24.92	1739	20231020	8.80	2520	-24.92	20230210	1739	8.80	20231020	2520	-24.92	20230210	1739	8.80	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
152	20231106	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1891	11	2	0.59	66769277	35381	23.91	1880	1910	1877	2440	1316	1880	1887.15	2.32	-2403	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1319	-10.01	0.22	12	0.05	-189.00	8753.00	2520	20230210	-24.96	1739	20231020	8.74	2520	-24.96	20230210	1739	8.74	20231020	2520	-24.96	20230210	1739	8.74	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
153	20231106	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1885	5	2	0.27	5555620	2955	2.00	1880	1885	1880	2440	1316	1880	1880.07	2.32	-104	1973	1926	1853	1806	1733	1950	1830	360	560	500	1390	1	1	69751600	1315	-9.97	0.22	12	0.00	-189.00	8753.00	2520	20230210	-25.20	1739	20231020	8.40	2520	-25.20	20230210	1739	8.40	20231020	2520	-25.20	20230210	1739	8.40	20231020	1.20	N	000180	500	360 억	1617784	N	N	0	N	N
154	20231103	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1880	97	2	5.44	270763443	147953	273.69	1794	1900	1780	2315	1249	1783	1830.06	2.28	25496	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1311	-9.95	0.21	12	0.21	-189.00	8753.00	2520	20230210	-25.40	1739	20231020	8.11	2520	-25.40	20230210	1739	8.11	20231020	2520	-25.40	20230210	1739	8.11	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
155	20231103	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1859	76	2	4.26	241014568	132071	244.31	1794	1900	1780	2315	1249	1783	1824.89	2.28	25236	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1297	-9.84	0.21	12	0.19	-189.00	8753.00	2520	20230210	-26.23	1739	20231020	6.90	2520	-26.23	20230210	1739	6.90	20231020	2520	-26.23	20230210	1739	6.90	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
156	20231103	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1834	51	2	2.86	157193230	86679	160.34	1794	1900	1780	2315	1249	1783	1813.51	2.28	19122	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1279	-9.70	0.21	12	0.12	-189.00	8753.00	2520	20230210	-27.22	1739	20231020	5.46	2520	-27.22	20230210	1739	5.46	20231020	2520	-27.22	20230210	1739	5.46	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
157	20231103	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1800	17	2	0.95	72866742	40743	75.37	1794	1804	1780	2315	1249	1783	1788.45	2.28	12529	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1256	-9.52	0.21	12	0.06	-189.00	8753.00	2520	20230210	-28.57	1739	20231020	3.51	2520	-28.57	20230210	1739	3.51	20231020	2520	-28.57	20230210	1739	3.51	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
158	20231103	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1804	21	2	1.18	69870816	39080	72.29	1794	1804	1780	2315	1249	1783	1787.89	2.28	11851	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1258	-9.54	0.21	12	0.06	-189.00	8753.00	2520	20230210	-28.41	1739	20231020	3.74	2520	-28.41	20230210	1739	3.74	20231020	2520	-28.41	20230210	1739	3.74	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
159	20231103	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1796	13	2	0.73	59669582	33410	61.80	1794	1797	1780	2315	1249	1783	1785.98	2.28	10945	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1253	-9.50	0.21	12	0.05	-189.00	8753.00	2520	20230210	-28.73	1739	20231020	3.28	2520	-28.73	20230210	1739	3.28	20231020	2520	-28.73	20230210	1739	3.28	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
160	20231103	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1782	-1	5	-0.06	25325899	14192	26.25	1794	1797	1780	2315	1249	1783	1784.52	2.28	-650	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1243	-9.43	0.20	12	0.02	-189.00	8753.00	2520	20230210	-29.29	1739	20231020	2.47	2520	-29.29	20230210	1739	2.47	20231020	2520	-29.29	20230210	1739	2.47	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
161	20231103	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1794	11	2	0.62	77142	43	0.08	1794	1794	1794	2315	1249	1783	1794.00	2.28	0	1825	1804	1792	1771	1759	1814	1781	360	532	500	1310	1	1	69751600	1251	-9.49	0.20	12	0.00	-189.00	8753.00	2520	20230210	-28.81	1739	20231020	3.16	2520	-28.81	20230210	1739	3.16	20231020	2520	-28.81	20230210	1739	3.16	20231020	1.20	N	000180	500	360 억	1587557	N	N	0	N	N
162	20231102	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1783	1	2	0.06	96863049	54059	92.46	1782	1813	1780	2315	1248	1782	1791.80	2.26	7196	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1244	-9.43	0.20	12	0.08	-189.00	8753.00	2520	20230210	-29.25	1739	20231020	2.53	2520	-29.25	20230210	1739	2.53	20231020	2520	-29.25	20230210	1739	2.53	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
163	20231102	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1790	8	2	0.45	84379138	47066	80.50	1782	1813	1780	2315	1248	1782	1792.78	2.26	7412	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1249	-9.47	0.20	12	0.07	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
164	20231102	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1799	17	2	0.95	74187660	41373	70.76	1782	1813	1780	2315	1248	1782	1793.14	2.26	4728	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1255	-9.52	0.21	12	0.06	-189.00	8753.00	2520	20230210	-28.61	1739	20231020	3.45	2520	-28.61	20230210	1739	3.45	20231020	2520	-28.61	20230210	1739	3.45	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
165	20231102	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1803	21	2	1.18	54083512	30142	51.55	1782	1813	1780	2315	1248	1782	1794.29	2.26	4282	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1258	-9.54	0.21	12	0.04	-189.00	8753.00	2520	20230210	-28.45	1739	20231020	3.68	2520	-28.45	20230210	1739	3.68	20231020	2520	-28.45	20230210	1739	3.68	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
166	20231102	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1805	23	2	1.29	52202243	29099	49.77	1782	1813	1780	2315	1248	1782	1793.95	2.26	4309	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1259	-9.55	0.21	12	0.04	-189.00	8753.00	2520	20230210	-28.37	1739	20231020	3.80	2520	-28.37	20230210	1739	3.80	20231020	2520	-28.37	20230210	1739	3.80	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
167	20231102	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1799	17	2	0.95	50127676	27949	47.80	1782	1813	1780	2315	1248	1782	1793.54	2.26	4382	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1255	-9.52	0.21	12	0.04	-189.00	8753.00	2520	20230210	-28.61	1739	20231020	3.45	2520	-28.61	20230210	1739	3.45	20231020	2520	-28.61	20230210	1739	3.45	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
168	20231102	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1787	5	2	0.28	16880929	9464	16.19	1782	1790	1780	2315	1248	1782	1783.70	2.26	1691	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1246	-9.46	0.20	12	0.01	-189.00	8753.00	2520	20230210	-29.09	1739	20231020	2.76	2520	-29.09	20230210	1739	2.76	20231020	2520	-29.09	20230210	1739	2.76	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
169	20231102	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1790	8	2	0.45	3982786	2235	3.82	1782	1790	1782	2315	1248	1782	1782.01	2.26	0	1809	1795	1778	1764	1747	1787	1756	360	533	500	1310	1	1	69751600	1249	-9.47	0.20	12	0.00	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.18	N	000180	500	360 억	1578674	N	N	0	N	N
170	20231101	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1782	21	2	1.19	103623872	58467	108.71	1785	1792	1761	2285	1233	1761	1772.35	2.26	-1111	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1243	-9.43	0.20	12	0.08	-189.00	8753.00	2520	20230210	-29.29	1739	20231020	2.47	2520	-29.29	20230210	1739	2.47	20231020	2520	-29.29	20230210	1739	2.47	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
171	20231101	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1790	29	2	1.65	98029317	55335	102.89	1785	1790	1761	2285	1233	1761	1771.56	2.26	-871	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1249	-9.47	0.20	12	0.08	-189.00	8753.00	2520	20230210	-28.97	1739	20231020	2.93	2520	-28.97	20230210	1739	2.93	20231020	2520	-28.97	20230210	1739	2.93	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
172	20231101	140102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1773	12	2	0.68	81324626	45954	85.45	1785	1785	1761	2285	1233	1761	1769.70	2.26	245	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1237	-9.38	0.20	12	0.07	-189.00	8753.00	2520	20230210	-29.64	1739	20231020	1.96	2520	-29.64	20230210	1739	1.96	20231020	2520	-29.64	20230210	1739	1.96	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
173	20231101	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1774	13	2	0.74	78226840	44205	82.19	1785	1785	1761	2285	1233	1761	1769.64	2.26	467	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1237	-9.39	0.20	12	0.06	-189.00	8753.00	2520	20230210	-29.60	1739	20231020	2.01	2520	-29.60	20230210	1739	2.01	20231020	2520	-29.60	20230210	1739	2.01	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
174	20231101	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	14	2	0.80	67865367	38344	71.30	1785	1785	1761	2285	1233	1761	1769.91	2.26	1214	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1238	-9.39	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.56	1739	20231020	2.07	2520	-29.56	20230210	1739	2.07	20231020	2520	-29.56	20230210	1739	2.07	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
175	20231101	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	14	2	0.80	65902521	37240	69.24	1785	1785	1761	2285	1233	1761	1769.67	2.26	1529	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1238	-9.39	0.20	12	0.05	-189.00	8753.00	2520	20230210	-29.56	1739	20231020	2.07	2520	-29.56	20230210	1739	2.07	20231020	2520	-29.56	20230210	1739	2.07	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
176	20231101	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1774	13	2	0.74	21703940	12223	22.73	1785	1785	1767	2285	1233	1761	1775.66	2.26	-145	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1237	-9.39	0.20	12	0.02	-189.00	8753.00	2520	20230210	-29.60	1739	20231020	2.01	2520	-29.60	20230210	1739	2.01	20231020	2520	-29.60	20230210	1739	2.01	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N
177	20231101	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1785	24	2	1.36	1237005	693	1.29	1785	1785	1785	2285	1233	1761	1785.00	2.26	0	1839	1799	1780	1740	1721	1790	1731	360	524	500	1300	1	1	69751600	1245	-9.44	0.20	12	0.00	-189.00	8753.00	2520	20230210	-29.17	1739	20231020	2.65	2520	-29.17	20230210	1739	2.65	20231020	2520	-29.17	20230210	1739	2.65	20231020	1.19	N	000180	500	360 억	1576364	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History