KissMeData/000180/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1317	-17	5	-1.27	27046848	20619	15.65	1328	1333	1298	1734	934	1334	1311.72	1.45	-132	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	919	-3.84	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.23	1298	20241129	1.46	2320	-43.23	20240221	1298	1.46	20241129	2320	-43.23	20240221	1298	1.46	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
3	20241129	150104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1309	-25	5	-1.87	25838196	19701	14.95	1328	1333	1298	1734	934	1334	1311.52	1.45	117	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	913	-3.82	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.58	1298	20241129	0.85	2320	-43.58	20240221	1298	0.85	20241129	2320	-43.58	20240221	1298	0.85	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
4	20241129	140104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1315	-19	5	-1.42	25518153	19457	14.76	1328	1333	1298	1734	934	1334	1311.52	1.45	119	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	917	-3.83	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.32	1298	20241129	1.31	2320	-43.32	20240221	1298	1.31	20241129	2320	-43.32	20240221	1298	1.31	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
5	20241129	130104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1308	-26	5	-1.95	24640437	18786	14.26	1328	1333	1298	1734	934	1334	1311.64	1.45	120	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	912	-3.81	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.62	1298	20241129	0.77	2320	-43.62	20240221	1298	0.77	20241129	2320	-43.62	20240221	1298	0.77	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
6	20241129	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1306	-28	5	-2.10	18423915	14033	10.65	1328	1333	1298	1734	934	1334	1312.90	1.45	-36	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	911	-3.81	0.15	12	0.02	-343.00	8433.00	2320	20240221	-43.71	1298	20241129	0.62	2320	-43.71	20240221	1298	0.62	20241129	2320	-43.71	20240221	1298	0.62	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
7	20241129	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1303	-31	5	-2.32	11581564	8775	6.66	1328	1333	1301	1734	934	1334	1319.84	1.45	-34	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	909	-3.80	0.15	12	0.01	-343.00	8433.00	2320	20240221	-43.84	1301	20241129	0.15	2320	-43.84	20240221	1301	0.15	20241129	2320	-43.84	20240221	1301	0.15	20241129	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
8	20241129	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1327	-7	5	-0.52	1337177	1006	0.76	1328	1333	1327	1734	934	1334	1329.20	1.45	-74	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	926	-3.87	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.80	1308	20241128	1.45	2320	-42.80	20240221	1308	1.45	20241128	2320	-42.80	20240221	1308	1.45	20241128	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
9	20241129	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1333	-1	5	-0.07	41183	31	0.02	1328	1333	1328	1734	934	1334	1328.48	1.45	-4	1376	1354	1331	1309	1286	1343	1298	360	400	500	980	1	1	69751600	930	-3.89	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.54	1308	20241128	1.91	2320	-42.54	20240221	1308	1.91	20241128	2320	-42.54	20240221	1308	1.91	20241128	0.88	N	000180	500	360 억	1012641	N	N	6	N	N
10	20241128	160104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1334	-19	5	-1.40	173825552	131735	199.07	1353	1353	1308	1758	948	1353	1319.50	1.47	-38087	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	930	-3.89	0.16	12	0.19	-343.00	8433.00	2320	20240221	-42.50	1308	20241128	1.99	2320	-42.50	20240221	1308	1.99	20241128	2320	-42.50	20240221	1308	1.99	20241128	0.88	N	000180	500	360 억	1027853	N	N	6	N	N
11	20241128	150104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1310	-43	5	-3.18	143043952	108381	163.78	1353	1353	1308	1758	948	1353	1319.82	1.47	-30352	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	914	-3.82	0.16	12	0.16	-343.00	8433.00	2320	20240221	-43.53	1308	20241128	0.15	2320	-43.53	20240221	1308	0.15	20241128	2320	-43.53	20240221	1308	0.15	20241128	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
12	20241128	140104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1315	-38	5	-2.81	92059937	69534	105.08	1353	1353	1314	1758	948	1353	1323.96	1.47	-12013	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	917	-3.83	0.16	12	0.10	-343.00	8433.00	2320	20240221	-43.32	1314	20241128	0.08	2320	-43.32	20240221	1314	0.08	20241128	2320	-43.32	20240221	1314	0.08	20241128	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
13	20241128	130104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1322	-31	5	-2.29	72900079	54982	83.09	1353	1353	1315	1758	948	1353	1325.89	1.47	-10484	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	922	-3.85	0.16	12	0.08	-343.00	8433.00	2320	20240221	-43.02	1315	20241128	0.53	2320	-43.02	20240221	1315	0.53	20241128	2320	-43.02	20240221	1315	0.53	20241128	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
14	20241128	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1324	-29	5	-2.14	36540882	27415	41.43	1353	1353	1324	1758	948	1353	1332.88	1.47	-5123	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	924	-3.86	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.93	1324	20241128	0.00	2320	-42.93	20240221	1324	0.00	20241128	2320	-42.93	20240221	1324	0.00	20241128	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
15	20241128	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1336	-17	5	-1.26	24685503	18488	27.94	1353	1353	1330	1758	948	1353	1335.22	1.47	-4093	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	932	-3.90	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.41	1330	20241128	0.45	2320	-42.41	20240221	1330	0.45	20241128	2320	-42.41	20240221	1330	0.45	20241128	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
16	20241128	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1340	-13	5	-0.96	7991625	5961	9.01	1353	1353	1336	1758	948	1353	1340.65	1.47	-72	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	935	-3.91	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.24	1335	20241127	0.37	2320	-42.24	20240221	1335	0.37	20241127	2320	-42.24	20240221	1335	0.37	20241127	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
17	20241128	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1353	0	3	0.00	307131	227	0.34	1353	1353	1353	1758	948	1353	1353.00	1.47	-34	1385	1369	1352	1336	1319	1360	1327	360	405	500	1000	1	1	69751600	944	-3.94	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.68	1335	20241127	1.35	2320	-41.68	20240221	1335	1.35	20241127	2320	-41.68	20240221	1335	1.35	20241127	0.88	N	000180	500	360 억	1027853	N	N	2	N	N
18	20241127	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1353	-14	5	-1.02	89446020	66117	374.69	1355	1368	1335	1777	957	1367	1352.84	1.50	-26219	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	944	-3.94	0.16	12	0.09	-343.00	8433.00	2320	20240221	-41.68	1335	20241127	1.35	2320	-41.68	20240221	1335	1.35	20241127	2320	-41.68	20240221	1335	1.35	20241127	0.88	N	000180	500	360 억	1043447	N	N	2	N	N
19	20241127	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1346	-21	5	-1.54	74568149	55037	311.90	1355	1368	1346	1777	957	1367	1354.87	1.50	-23464	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	939	-3.92	0.16	12	0.08	-343.00	8433.00	2320	20240221	-41.98	1346	20241127	0.00	2320	-41.98	20240221	1346	0.00	20241127	2320	-41.98	20240221	1346	0.00	20241127	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
20	20241127	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1354	-13	5	-0.95	53275747	39268	222.53	1355	1368	1353	1777	957	1367	1356.72	1.50	-13026	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	944	-3.95	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.64	1348	20241119	0.45	2320	-41.64	20240221	1348	0.45	20241119	2320	-41.64	20240221	1348	0.45	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
21	20241127	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1355	-12	5	-0.88	40447066	29831	169.05	1355	1368	1353	1777	957	1367	1355.87	1.50	-11851	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	945	-3.95	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.59	1348	20241119	0.52	2320	-41.59	20240221	1348	0.52	20241119	2320	-41.59	20240221	1348	0.52	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
22	20241127	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1355	-12	5	-0.88	39480901	29118	165.01	1355	1368	1353	1777	957	1367	1355.89	1.50	-11851	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	945	-3.95	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.59	1348	20241119	0.52	2320	-41.59	20240221	1348	0.52	20241119	2320	-41.59	20240221	1348	0.52	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
23	20241127	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1360	-7	5	-0.51	38585234	28458	161.27	1355	1368	1353	1777	957	1367	1355.87	1.50	-11580	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	949	-3.97	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.38	1348	20241119	0.89	2320	-41.38	20240221	1348	0.89	20241119	2320	-41.38	20240221	1348	0.89	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
24	20241127	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1357	-10	5	-0.73	7819471	5749	32.58	1355	1368	1353	1777	957	1367	1360.14	1.50	-1453	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	947	-3.96	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.51	1348	20241119	0.67	2320	-41.51	20240221	1348	0.67	20241119	2320	-41.51	20240221	1348	0.67	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
25	20241127	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	0	3	0.00	147731	109	0.62	1355	1367	1355	1777	957	1367	1355.33	1.50	-15	1381	1374	1367	1360	1353	1377	1363	360	410	500	1010	1	1	69751600	954	-3.99	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.88	N	000180	500	360 억	1043447	N	N	4	N	N
26	20241126	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	-5	5	-0.36	24126311	17646	111.80	1365	1374	1360	1783	961	1372	1367.24	1.51	-11094	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	954	-3.99	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.88	N	000180	500	360 억	1054541	N	N	4	N	N
27	20241126	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1368	-4	5	-0.29	23653297	17300	109.61	1365	1374	1360	1783	961	1372	1367.24	1.51	-11001	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	954	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-41.03	1348	20241119	1.48	2320	-41.03	20240221	1348	1.48	20241119	2320	-41.03	20240221	1348	1.48	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
28	20241126	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1369	-3	5	-0.22	12991112	9476	60.04	1365	1374	1365	1783	961	1372	1370.95	1.51	-6670	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	955	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.99	1348	20241119	1.56	2320	-40.99	20240221	1348	1.56	20241119	2320	-40.99	20240221	1348	1.56	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
29	20241126	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	-2	5	-0.15	10171394	7417	46.99	1365	1374	1365	1783	961	1372	1371.36	1.51	-5386	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	956	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.95	1348	20241119	1.63	2320	-40.95	20240221	1348	1.63	20241119	2320	-40.95	20240221	1348	1.63	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
30	20241126	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	-2	5	-0.15	6051372	4411	27.95	1365	1374	1365	1783	961	1372	1371.88	1.51	-3057	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	956	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.95	1348	20241119	1.63	2320	-40.95	20240221	1348	1.63	20241119	2320	-40.95	20240221	1348	1.63	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
31	20241126	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	0	3	0.00	508927	371	2.35	1365	1374	1365	1783	961	1372	1371.77	1.51	-63	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	957	-4.00	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
32	20241126	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1374	2	2	0.15	296362	216	1.37	1365	1374	1365	1783	961	1372	1372.05	1.51	-4	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	958	-4.01	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.78	1348	20241119	1.93	2320	-40.78	20240221	1348	1.93	20241119	2320	-40.78	20240221	1348	1.93	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
33	20241126	090104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-7	5	-0.51	34125	25	0.16	1365	1365	1365	1783	961	1372	1365.00	1.51	-3	1384	1378	1369	1363	1354	1381	1366	360	411	500	1010	1	1	69751600	952	-3.98	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.16	1348	20241119	1.26	2320	-41.16	20240221	1348	1.26	20241119	2320	-41.16	20240221	1348	1.26	20241119	0.88	N	000180	500	360 억	1054541	N	N	1	N	N
34	20241125	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	3	2	0.22	21620755	15783	116.79	1360	1375	1360	1779	959	1369	1369.88	1.51	-29	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	957	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.88	N	000180	500	360 억	1054570	N	N	1	N	N
35	20241125	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	3	2	0.22	20940618	15287	113.12	1360	1375	1360	1779	959	1369	1369.83	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	957	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
36	20241125	140104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1371	2	2	0.15	19101282	13945	103.19	1360	1375	1360	1779	959	1369	1369.76	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	956	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.91	1348	20241119	1.71	2320	-40.91	20240221	1348	1.71	20241119	2320	-40.91	20240221	1348	1.71	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
37	20241125	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1375	6	2	0.44	18748735	13688	101.29	1360	1375	1360	1779	959	1369	1369.72	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	959	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.73	1348	20241119	2.00	2320	-40.73	20240221	1348	2.00	20241119	2320	-40.73	20240221	1348	2.00	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
38	20241125	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1375	6	2	0.44	17129615	12510	92.57	1360	1375	1360	1779	959	1369	1369.27	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	959	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.73	1348	20241119	2.00	2320	-40.73	20240221	1348	2.00	20241119	2320	-40.73	20240221	1348	2.00	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
39	20241125	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	3	2	0.22	16618941	12138	89.82	1360	1375	1360	1779	959	1369	1369.17	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	957	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
40	20241125	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1371	2	2	0.15	12733996	9307	68.87	1360	1371	1360	1779	959	1369	1368.22	1.51	-28	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	956	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.91	1348	20241119	1.71	2320	-40.91	20240221	1348	1.71	20241119	2320	-40.91	20240221	1348	1.71	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
41	20241125	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1360	-9	5	-0.66	418889	308	2.28	1360	1361	1360	1779	959	1369	1360.03	1.51	-29	1377	1373	1366	1362	1355	1375	1364	360	410	500	1010	1	1	69751600	949	-3.97	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.38	1348	20241119	0.89	2320	-41.38	20240221	1348	0.89	20241119	2320	-41.38	20240221	1348	0.89	20241119	0.88	N	000180	500	360 억	1054570	N	N	3	N	N
42	20241122	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1369	8	2	0.59	17343982	12721	69.91	1361	1370	1359	1769	953	1361	1363.41	1.51	-51	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	955	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.99	1348	20241119	1.56	2320	-40.99	20240221	1348	1.56	20241119	2320	-40.99	20240221	1348	1.56	20241119	0.88	N	000180	500	360 억	1054667	N	N	3	N	N
43	20241122	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1369	8	2	0.59	17183809	12604	69.27	1361	1370	1359	1769	953	1361	1363.36	1.51	-97	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	955	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.99	1348	20241119	1.56	2320	-40.99	20240221	1348	1.56	20241119	2320	-40.99	20240221	1348	1.56	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
44	20241122	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	9	2	0.66	16422400	12048	66.22	1361	1370	1359	1769	953	1361	1363.08	1.51	-22	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	956	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.95	1348	20241119	1.63	2320	-40.95	20240221	1348	1.63	20241119	2320	-40.95	20240221	1348	1.63	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
45	20241122	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	9	2	0.66	15726513	11540	63.42	1361	1370	1359	1769	953	1361	1362.78	1.51	-22	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	956	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.95	1348	20241119	1.63	2320	-40.95	20240221	1348	1.63	20241119	2320	-40.95	20240221	1348	1.63	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
46	20241122	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1370	9	2	0.66	12258617	8993	49.43	1361	1370	1360	1769	953	1361	1363.13	1.51	-22	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	956	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.95	1348	20241119	1.63	2320	-40.95	20240221	1348	1.63	20241119	2320	-40.95	20240221	1348	1.63	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
47	20241122	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1363	2	2	0.15	8479545	6218	34.17	1361	1366	1360	1769	953	1361	1363.71	1.51	-20	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	951	-3.97	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.25	1348	20241119	1.11	2320	-41.25	20240221	1348	1.11	20241119	2320	-41.25	20240221	1348	1.11	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
48	20241122	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1364	3	2	0.22	6182683	4534	24.92	1361	1365	1360	1769	953	1361	1363.63	1.51	0	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	951	-3.98	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.21	1348	20241119	1.19	2320	-41.21	20240221	1348	1.19	20241119	2320	-41.21	20240221	1348	1.19	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
49	20241122	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1362	1	2	0.07	110249	81	0.45	1361	1362	1361	1769	953	1361	1361.10	1.51	-10	1377	1368	1364	1355	1351	1367	1354	360	408	500	1000	1	1	69751600	950	-3.97	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.29	1348	20241119	1.04	2320	-41.29	20240221	1348	1.04	20241119	2320	-41.29	20240221	1348	1.04	20241119	0.88	N	000180	500	360 억	1054667	N	N	0	N	N
50	20241121	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1361	-6	5	-0.44	24897382	18195	209.74	1367	1373	1360	1777	957	1367	1368.36	1.53	-10778	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	949	-3.97	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.34	1348	20241119	0.96	2320	-41.34	20240221	1348	0.96	20241119	2320	-41.34	20240221	1348	0.96	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
51	20241121	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	0	3	0.00	21331730	15577	179.56	1367	1373	1360	1777	957	1367	1369.44	1.53	-8224	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	954	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
52	20241121	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1369	2	2	0.15	19910399	14536	167.56	1367	1373	1360	1777	957	1367	1369.73	1.53	-8181	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	955	-3.99	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.99	1348	20241119	1.56	2320	-40.99	20240221	1348	1.56	20241119	2320	-40.99	20240221	1348	1.56	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
53	20241121	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1373	6	2	0.44	17991330	13137	151.44	1367	1373	1360	1777	957	1367	1369.52	1.53	-7115	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	958	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.82	1348	20241119	1.85	2320	-40.82	20240221	1348	1.85	20241119	2320	-40.82	20240221	1348	1.85	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
54	20241121	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	5	2	0.37	17892525	13065	150.61	1367	1373	1360	1777	957	1367	1369.50	1.53	-7165	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	957	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
55	20241121	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1373	6	2	0.44	17737421	12952	149.30	1367	1373	1360	1777	957	1367	1369.47	1.53	-7143	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	958	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.82	1348	20241119	1.85	2320	-40.82	20240221	1348	1.85	20241119	2320	-40.82	20240221	1348	1.85	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
56	20241121	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1372	5	2	0.37	12831892	9378	108.10	1367	1373	1360	1777	957	1367	1368.30	1.53	-5640	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	957	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.86	1348	20241119	1.78	2320	-40.86	20240221	1348	1.78	20241119	2320	-40.86	20240221	1348	1.78	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
57	20241121	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	0	3	0.00	421036	308	3.55	1367	1367	1367	1777	957	1367	1367.00	1.53	-46	1379	1373	1362	1356	1345	1376	1359	360	410	500	1010	1	1	69751600	954	-3.99	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065727	N	N	3	N	N
58	20241120	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	6	2	0.44	11778844	8635	30.68	1361	1368	1351	1769	953	1361	1364.01	1.53	-179	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065906	N	N	3	N	N
59	20241120	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	6	2	0.44	10137078	7434	26.41	1361	1368	1351	1769	953	1361	1363.61	1.53	-179	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
60	20241120	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	6	2	0.44	9933406	7285	25.88	1361	1368	1351	1769	953	1361	1363.54	1.53	-179	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
61	20241120	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	6	2	0.44	8613835	6318	22.45	1361	1368	1351	1769	953	1361	1363.38	1.53	-168	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
62	20241120	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	6	2	0.44	8417758	6174	21.93	1361	1368	1351	1769	953	1361	1363.42	1.53	-157	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.08	1348	20241119	1.41	2320	-41.08	20240221	1348	1.41	20241119	2320	-41.08	20240221	1348	1.41	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
63	20241120	110104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1364	3	2	0.22	4169181	3055	10.85	1361	1368	1351	1769	953	1361	1364.71	1.53	-157	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	951	-3.98	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.21	1348	20241119	1.19	2320	-41.21	20240221	1348	1.19	20241119	2320	-41.21	20240221	1348	1.19	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
64	20241120	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1368	7	2	0.51	3787986	2775	9.86	1361	1368	1351	1769	953	1361	1365.04	1.53	-146	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	954	-3.99	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.03	1348	20241119	1.48	2320	-41.03	20240221	1348	1.48	20241119	2320	-41.03	20240221	1348	1.48	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
65	20241120	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1361	0	3	0.00	68060	50	0.18	1361	1362	1361	1769	953	1361	1361.20	1.53	-19	1372	1366	1357	1351	1342	1369	1354	360	408	500	1000	1	1	69751600	949	-3.97	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.34	1348	20241119	0.96	2320	-41.34	20240221	1348	0.96	20241119	2320	-41.34	20240221	1348	0.96	20241119	0.87	N	000180	500	360 억	1065906	N	N	0	N	N
66	20241119	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1361	2	2	0.15	38109315	28147	28.67	1359	1363	1348	1766	952	1359	1353.94	1.53	-6498	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	949	-3.97	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.34	1348	20241119	0.96	2320	-41.34	20240221	1348	0.96	20241119	2320	-41.34	20240221	1348	0.96	20241119	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
67	20241119	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1352	-7	5	-0.52	35473221	26207	26.70	1359	1363	1348	1766	952	1359	1353.58	1.53	-6014	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	943	-3.94	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.72	1348	20241119	0.30	2320	-41.72	20240221	1348	0.30	20241119	2320	-41.72	20240221	1348	0.30	20241119	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
68	20241119	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1356	-3	5	-0.22	35219093	26019	26.51	1359	1363	1348	1766	952	1359	1353.59	1.53	-6014	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	946	-3.95	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.55	1348	20241119	0.59	2320	-41.55	20240221	1348	0.59	20241119	2320	-41.55	20240221	1348	0.59	20241119	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
69	20241119	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1361	2	2	0.15	32542066	24034	24.48	1359	1363	1348	1766	952	1359	1354.00	1.53	-6289	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	949	-3.97	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.34	1348	20241119	0.96	2320	-41.34	20240221	1348	0.96	20241119	2320	-41.34	20240221	1348	0.96	20241119	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
70	20241119	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1361	2	2	0.15	30691723	22663	23.09	1359	1363	1350	1766	952	1359	1354.27	1.53	-6292	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	949	-3.97	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.34	1349	20241118	0.89	2320	-41.34	20240221	1349	0.89	20241118	2320	-41.34	20240221	1349	0.89	20241118	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
71	20241119	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1356	-3	5	-0.22	12670533	9317	9.49	1359	1363	1351	1766	952	1359	1359.94	1.53	-6357	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	946	-3.95	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.55	1349	20241118	0.52	2320	-41.55	20240221	1349	0.52	20241118	2320	-41.55	20240221	1349	0.52	20241118	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
72	20241119	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1362	3	2	0.22	10044014	7388	7.53	1359	1363	1351	1766	952	1359	1359.50	1.53	-6236	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	950	-3.97	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.29	1349	20241118	0.96	2320	-41.29	20240221	1349	0.96	20241118	2320	-41.29	20240221	1349	0.96	20241118	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
73	20241119	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1358	-1	5	-0.07	175282	129	0.13	1359	1359	1358	1766	952	1359	1358.78	1.53	-106	1412	1385	1367	1340	1322	1376	1331	360	407	500	1000	1	1	69751600	947	-3.96	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.47	1349	20241118	0.67	2320	-41.47	20240221	1349	0.67	20241118	2320	-41.47	20240221	1349	0.67	20241118	0.87	N	000180	500	360 억	1066304	N	N	32	N	N
74	20241118	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1359	-36	5	-2.58	133415357	98019	897.53	1382	1394	1349	1813	977	1395	1361.12	1.54	-11246	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	948	-3.96	0.16	12	0.14	-343.00	8433.00	2320	20240221	-41.42	1349	20241118	0.74	2320	-41.42	20240221	1349	0.74	20241118	2320	-41.42	20240221	1349	0.74	20241118	0.87	N	000180	500	360 억	1076354	N	N	32	N	N
75	20241118	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1358	-37	5	-2.65	118760035	87235	798.78	1382	1394	1349	1813	977	1395	1361.38	1.54	-1730	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	947	-3.96	0.16	12	0.13	-343.00	8433.00	2320	20240221	-41.47	1349	20241118	0.67	2320	-41.47	20240221	1349	0.67	20241118	2320	-41.47	20240221	1349	0.67	20241118	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
76	20241118	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1363	-32	5	-2.29	67331208	49215	450.65	1382	1394	1359	1813	977	1395	1368.10	1.54	-14715	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	951	-3.97	0.16	12	0.07	-343.00	8433.00	2320	20240221	-41.25	1351	20241029	0.89	2320	-41.25	20240221	1351	0.89	20241029	2320	-41.25	20240221	1351	0.89	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
77	20241118	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1367	-28	5	-2.01	57822985	42246	386.83	1382	1394	1359	1813	977	1395	1368.72	1.54	-12890	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	954	-3.99	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.08	1351	20241029	1.18	2320	-41.08	20240221	1351	1.18	20241029	2320	-41.08	20240221	1351	1.18	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
78	20241118	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1363	-32	5	-2.29	47431284	34639	317.18	1382	1394	1359	1813	977	1395	1369.30	1.54	-6129	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	951	-3.97	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.25	1351	20241029	0.89	2320	-41.25	20240221	1351	0.89	20241029	2320	-41.25	20240221	1351	0.89	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
79	20241118	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1363	-32	5	-2.29	38734448	28258	258.75	1382	1394	1359	1813	977	1395	1370.74	1.54	-3393	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	951	-3.97	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.25	1351	20241029	0.89	2320	-41.25	20240221	1351	0.89	20241029	2320	-41.25	20240221	1351	0.89	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
80	20241118	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1365	-30	5	-2.15	25676573	18691	171.15	1382	1394	1359	1813	977	1395	1373.74	1.54	437	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	952	-3.98	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.16	1351	20241029	1.04	2320	-41.16	20240221	1351	1.04	20241029	2320	-41.16	20240221	1351	1.04	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
81	20241118	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1382	-13	5	-0.93	1153970	835	7.65	1382	1382	1382	1813	977	1395	1382.00	1.54	0	1460	1427	1395	1362	1330	1411	1346	360	418	500	1030	1	1	69751600	964	-4.03	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.43	1351	20241029	2.29	2320	-40.43	20240221	1351	2.29	20241029	2320	-40.43	20240221	1351	2.29	20241029	0.87	N	000180	500	360 억	1076354	N	N	0	N	N
82	20241115	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1395	-30	5	-2.11	15207857	10921	55.71	1426	1428	1363	1852	998	1425	1392.53	1.54	-679	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	973	-4.07	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.87	1351	20241029	3.26	2320	-39.87	20240221	1351	3.26	20241029	2320	-39.87	20240221	1351	3.26	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
83	20241115	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1402	-23	5	-1.61	14036235	10082	51.43	1426	1428	1363	1852	998	1425	1392.21	1.54	-537	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	978	-4.09	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.57	1351	20241029	3.77	2320	-39.57	20240221	1351	3.77	20241029	2320	-39.57	20240221	1351	3.77	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
84	20241115	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1402	-23	5	-1.61	11543416	8304	42.36	1426	1428	1363	1852	998	1425	1390.10	1.54	-278	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	978	-4.09	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.57	1351	20241029	3.77	2320	-39.57	20240221	1351	3.77	20241029	2320	-39.57	20240221	1351	3.77	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
85	20241115	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1402	-23	5	-1.61	9562968	6882	35.10	1426	1428	1363	1852	998	1425	1389.56	1.54	-199	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	978	-4.09	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.57	1351	20241029	3.77	2320	-39.57	20240221	1351	3.77	20241029	2320	-39.57	20240221	1351	3.77	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
86	20241115	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1383	-42	5	-2.95	7955841	5731	29.23	1426	1428	1363	1852	998	1425	1388.21	1.54	-2	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	965	-4.03	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.39	1351	20241029	2.37	2320	-40.39	20240221	1351	2.37	20241029	2320	-40.39	20240221	1351	2.37	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
87	20241115	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1408	-17	5	-1.19	1966994	1390	7.09	1426	1428	1408	1852	998	1425	1415.10	1.54	-15	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	982	-4.10	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.31	1351	20241029	4.22	2320	-39.31	20240221	1351	4.22	20241029	2320	-39.31	20240221	1351	4.22	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
88	20241115	100104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1418	-7	5	-0.49	1066193	751	3.83	1426	1428	1414	1852	998	1425	1419.70	1.54	-15	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	989	-4.13	0.17	12	0.00	-343.00	8433.00	2320	20240221	-38.88	1351	20241029	4.96	2320	-38.88	20240221	1351	4.96	20241029	2320	-38.88	20240221	1351	4.96	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
89	20241115	090115	57	100.00	KOSPI		서비스업	N	N	N	N	N	1426	1	2	0.07	86956	61	0.31	1426	1426	1424	1852	998	1425	1425.51	1.54	-15	1454	1439	1411	1396	1368	1447	1404	360	427	500	1050	1	1	69751600	995	-4.16	0.17	12	0.00	-343.00	8433.00	2320	20240221	-38.53	1351	20241029	5.55	2320	-38.53	20240221	1351	5.55	20241029	2320	-38.53	20240221	1351	5.55	20241029	0.88	N	000180	500	360 억	1077235	N	N	0	N	N
90	20241114	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1412	1	2	0.07	24109120	17044	58.83	1410	1426	1383	1834	988	1411	1414.52	1.55	-1340	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	985	-4.12	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.14	1351	20241029	4.52	2320	-39.14	20240221	1351	4.52	20241029	2320	-39.14	20240221	1351	4.52	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
91	20241114	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1425	14	2	0.99	21597243	15279	52.74	1410	1426	1383	1834	988	1411	1413.52	1.55	-1014	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	994	-4.15	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.58	1351	20241029	5.48	2320	-38.58	20240221	1351	5.48	20241029	2320	-38.58	20240221	1351	5.48	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
92	20241114	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1424	13	2	0.92	18662504	13207	45.58	1410	1426	1383	1834	988	1411	1413.08	1.55	-1053	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	993	-4.15	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.62	1351	20241029	5.40	2320	-38.62	20240221	1351	5.40	20241029	2320	-38.62	20240221	1351	5.40	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
93	20241114	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1426	15	2	1.06	13594077	9632	33.24	1410	1426	1383	1834	988	1411	1411.35	1.55	-798	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	995	-4.16	0.17	12	0.01	-343.00	8433.00	2320	20240221	-38.53	1351	20241029	5.55	2320	-38.53	20240221	1351	5.55	20241029	2320	-38.53	20240221	1351	5.55	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
94	20241114	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1425	14	2	0.99	12831490	9097	31.40	1410	1426	1383	1834	988	1411	1410.52	1.55	-871	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	994	-4.15	0.17	12	0.01	-343.00	8433.00	2320	20240221	-38.58	1351	20241029	5.48	2320	-38.58	20240221	1351	5.48	20241029	2320	-38.58	20240221	1351	5.48	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
95	20241114	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1414	3	2	0.21	8930182	6352	21.92	1410	1415	1383	1834	988	1411	1405.89	1.55	-180	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	986	-4.12	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.05	1351	20241029	4.66	2320	-39.05	20240221	1351	4.66	20241029	2320	-39.05	20240221	1351	4.66	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
96	20241114	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1410	-1	5	-0.07	28200	20	0.07	1410	1410	1410	1834	988	1411	1410.00	1.55	-20	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	983	-4.11	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.22	1351	20241029	4.37	2320	-39.22	20240221	1351	4.37	20241029	2320	-39.22	20240221	1351	4.37	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
97	20241114	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1411	0	3	0.00	0	0	0.00	0	0	0	1834	988	1411	0.00	1.55	0	1459	1434	1403	1378	1347	1419	1363	360	423	500	1040	1	1	69751600	984	-4.11	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.18	1351	20241029	4.44	2320	-39.18	20240221	1351	4.44	20241029	2320	-39.18	20240221	1351	4.44	20241029	0.89	N	000180	500	360 억	1080585	N	N	0	N	N
98	20241112	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1425	0	3	0.00	96257832	68921	160.04	1381	1427	1361	1852	998	1425	1396.64	1.57	24291	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	994	-4.15	0.17	12	0.10	-343.00	8433.00	2320	20240221	-38.58	1351	20241029	5.48	2320	-38.58	20240221	1351	5.48	20241029	2320	-38.58	20240221	1351	5.48	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
99	20241112	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1426	1	2	0.07	92463368	66260	153.86	1381	1427	1361	1852	998	1425	1395.46	1.57	22598	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	995	-4.16	0.17	12	0.09	-343.00	8433.00	2320	20240221	-38.53	1351	20241029	5.55	2320	-38.53	20240221	1351	5.55	20241029	2320	-38.53	20240221	1351	5.55	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
100	20241112	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1407	-18	5	-1.26	81728913	58694	136.29	1381	1427	1361	1852	998	1425	1392.46	1.57	16663	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	981	-4.10	0.17	12	0.08	-343.00	8433.00	2320	20240221	-39.35	1351	20241029	4.15	2320	-39.35	20240221	1351	4.15	20241029	2320	-39.35	20240221	1351	4.15	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
101	20241112	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1419	-6	5	-0.42	60412224	43625	101.30	1381	1419	1361	1852	998	1425	1384.81	1.57	9164	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	990	-4.14	0.17	12	0.06	-343.00	8433.00	2320	20240221	-38.84	1351	20241029	5.03	2320	-38.84	20240221	1351	5.03	20241029	2320	-38.84	20240221	1351	5.03	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
102	20241112	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1396	-29	5	-2.04	52333176	37910	88.03	1381	1402	1361	1852	998	1425	1380.46	1.57	5252	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	974	-4.07	0.17	12	0.05	-343.00	8433.00	2320	20240221	-39.83	1351	20241029	3.33	2320	-39.83	20240221	1351	3.33	20241029	2320	-39.83	20240221	1351	3.33	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
103	20241112	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1384	-41	5	-2.88	45795858	33198	77.09	1381	1402	1361	1852	998	1425	1379.48	1.57	2508	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	965	-4.03	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.34	1351	20241029	2.44	2320	-40.34	20240221	1351	2.44	20241029	2320	-40.34	20240221	1351	2.44	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
104	20241112	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1386	-39	5	-2.74	43538544	31569	73.31	1381	1402	1361	1852	998	1425	1379.15	1.57	2555	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	967	-4.04	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.26	1351	20241029	2.59	2320	-40.26	20240221	1351	2.59	20241029	2320	-40.26	20240221	1351	2.59	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
105	20241112	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1383	-42	5	-2.95	13879150	10050	23.34	1381	1383	1381	1852	998	1425	1381.01	1.57	2240	1505	1465	1430	1390	1355	1447	1372	360	427	500	1050	1	1	69751600	965	-4.03	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.39	1351	20241029	2.37	2320	-40.39	20240221	1351	2.37	20241029	2320	-40.39	20240221	1351	2.37	20241029	0.91	N	000180	500	360 억	1092602	N	N	0	N	N
106	20241111	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1425	-45	5	-3.06	60160233	42560	70.37	1470	1470	1395	1911	1029	1470	1413.54	1.58	-12546	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	994	-4.15	0.17	12	0.06	-343.00	8433.00	2320	20240221	-38.58	1351	20241029	5.48	2320	-38.58	20240221	1351	5.48	20241029	2320	-38.58	20240221	1351	5.48	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
107	20241111	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1411	-59	5	-4.01	58011130	41052	67.87	1470	1470	1395	1911	1029	1470	1413.11	1.58	-12116	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	984	-4.11	0.17	12	0.06	-343.00	8433.00	2320	20240221	-39.18	1351	20241029	4.44	2320	-39.18	20240221	1351	4.44	20241029	2320	-39.18	20240221	1351	4.44	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
108	20241111	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1407	-63	5	-4.29	53524724	37868	62.61	1470	1470	1395	1911	1029	1470	1413.46	1.58	-9539	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	981	-4.10	0.17	12	0.05	-343.00	8433.00	2320	20240221	-39.35	1351	20241029	4.15	2320	-39.35	20240221	1351	4.15	20241029	2320	-39.35	20240221	1351	4.15	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
109	20241111	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1410	-60	5	-4.08	44825607	31653	52.33	1470	1470	1400	1911	1029	1470	1416.16	1.58	-9854	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	983	-4.11	0.17	12	0.05	-343.00	8433.00	2320	20240221	-39.22	1351	20241029	4.37	2320	-39.22	20240221	1351	4.37	20241029	2320	-39.22	20240221	1351	4.37	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
110	20241111	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1407	-63	5	-4.29	41299552	29138	48.18	1470	1470	1400	1911	1029	1470	1417.38	1.58	-9369	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	981	-4.10	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.35	1351	20241029	4.15	2320	-39.35	20240221	1351	4.15	20241029	2320	-39.35	20240221	1351	4.15	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
111	20241111	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1412	-58	5	-3.95	30869110	21731	35.93	1470	1470	1401	1911	1029	1470	1420.51	1.58	-3557	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	985	-4.12	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.14	1351	20241029	4.52	2320	-39.14	20240221	1351	4.52	20241029	2320	-39.14	20240221	1351	4.52	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
112	20241111	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1448	-22	5	-1.50	11980613	8352	13.81	1470	1470	1411	1911	1029	1470	1434.46	1.58	176	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	1010	-4.22	0.17	12	0.01	-343.00	8433.00	2320	20240221	-37.59	1351	20241029	7.18	2320	-37.59	20240221	1351	7.18	20241029	2320	-37.59	20240221	1351	7.18	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
113	20241111	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1470	0	3	0.00	80850	55	0.09	1470	1470	1470	1911	1029	1470	1470.00	1.58	-8	1502	1486	1463	1447	1424	1494	1455	360	441	500	1080	1	1	69751600	1025	-4.29	0.17	12	0.00	-343.00	8433.00	2320	20240221	-36.64	1351	20241029	8.81	2320	-36.64	20240221	1351	8.81	20241029	2320	-36.64	20240221	1351	8.81	20241029	0.91	N	000180	500	360 억	1105258	N	N	17	N	N
114	20241108	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1470	5	2	0.34	87910909	60483	378.33	1454	1479	1440	1904	1026	1465	1453.48	1.63	-28458	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1025	-4.29	0.17	12	0.09	-343.00	8433.00	2320	20240221	-36.64	1351	20241029	8.81	2320	-36.64	20240221	1351	8.81	20241029	2320	-36.64	20240221	1351	8.81	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
115	20241108	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1473	8	2	0.55	80369143	55303	345.92	1454	1479	1440	1904	1026	1465	1453.25	1.63	-26237	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1027	-4.29	0.17	12	0.08	-343.00	8433.00	2320	20240221	-36.51	1351	20241029	9.03	2320	-36.51	20240221	1351	9.03	20241029	2320	-36.51	20240221	1351	9.03	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
116	20241108	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1450	-15	5	-1.02	76478095	52643	329.29	1454	1475	1440	1904	1026	1465	1452.77	1.63	-25505	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1011	-4.23	0.17	12	0.08	-343.00	8433.00	2320	20240221	-37.50	1351	20241029	7.33	2320	-37.50	20240221	1351	7.33	20241029	2320	-37.50	20240221	1351	7.33	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
117	20241108	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1446	-19	5	-1.30	69421179	47747	298.66	1454	1475	1440	1904	1026	1465	1453.94	1.63	-21658	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1009	-4.22	0.17	12	0.07	-343.00	8433.00	2320	20240221	-37.67	1351	20241029	7.03	2320	-37.67	20240221	1351	7.03	20241029	2320	-37.67	20240221	1351	7.03	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
118	20241108	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1458	-7	5	-0.48	51240373	35159	219.92	1454	1475	1445	1904	1026	1465	1457.39	1.63	-11519	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1017	-4.25	0.17	12	0.05	-343.00	8433.00	2320	20240221	-37.16	1351	20241029	7.92	2320	-37.16	20240221	1351	7.92	20241029	2320	-37.16	20240221	1351	7.92	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
119	20241108	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1475	10	2	0.68	42538305	29174	182.49	1454	1475	1445	1904	1026	1465	1458.09	1.63	-10699	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1029	-4.30	0.17	12	0.04	-343.00	8433.00	2320	20240221	-36.42	1351	20241029	9.18	2320	-36.42	20240221	1351	9.18	20241029	2320	-36.42	20240221	1351	9.18	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
120	20241108	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1457	-8	5	-0.55	34156676	23454	146.71	1454	1471	1445	1904	1026	1465	1456.33	1.63	-8512	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1016	-4.25	0.17	12	0.03	-343.00	8433.00	2320	20240221	-37.20	1351	20241029	7.85	2320	-37.20	20240221	1351	7.85	20241029	2320	-37.20	20240221	1351	7.85	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
121	20241108	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1454	-11	5	-0.75	49436	34	0.21	1454	1454	1454	1904	1026	1465	1454.00	1.63	-5	1522	1493	1447	1418	1372	1470	1395	360	439	500	1080	1	1	69751600	1014	-4.24	0.17	12	0.00	-343.00	8433.00	2320	20240221	-37.33	1351	20241029	7.62	2320	-37.33	20240221	1351	7.62	20241029	2320	-37.33	20240221	1351	7.62	20241029	0.92	N	000180	500	360 억	1133679	N	N	17	N	N
122	20241107	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1465	-10	5	-0.68	22956782	15971	105.15	1474	1476	1401	1917	1033	1475	1437.40	1.63	-546	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1022	-4.27	0.17	12	0.02	-343.00	8433.00	2320	20240221	-36.85	1351	20241029	8.44	2320	-36.85	20240221	1351	8.44	20241029	2320	-36.85	20240221	1351	8.44	20241029	0.93	N	000180	500	360 억	1134785	N	N	17	N	N
123	20241107	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1470	-5	5	-0.34	20175314	14065	92.60	1474	1476	1401	1917	1033	1475	1434.43	1.63	-437	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1025	-4.29	0.17	12	0.02	-343.00	8433.00	2320	20240221	-36.64	1351	20241029	8.81	2320	-36.64	20240221	1351	8.81	20241029	2320	-36.64	20240221	1351	8.81	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
124	20241107	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1445	-30	5	-2.03	17252808	12051	79.34	1474	1476	1401	1917	1033	1475	1431.65	1.63	-303	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1008	-4.21	0.17	12	0.02	-343.00	8433.00	2320	20240221	-37.72	1351	20241029	6.96	2320	-37.72	20240221	1351	6.96	20241029	2320	-37.72	20240221	1351	6.96	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
125	20241107	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1442	-33	5	-2.24	15732286	10998	72.41	1474	1476	1401	1917	1033	1475	1430.47	1.63	-154	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1006	-4.20	0.17	12	0.02	-343.00	8433.00	2320	20240221	-37.84	1351	20241029	6.74	2320	-37.84	20240221	1351	6.74	20241029	2320	-37.84	20240221	1351	6.74	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
126	20241107	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1438	-37	5	-2.51	14854580	10387	68.39	1474	1476	1401	1917	1033	1475	1430.11	1.63	47	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1003	-4.19	0.17	12	0.01	-343.00	8433.00	2320	20240221	-38.02	1351	20241029	6.44	2320	-38.02	20240221	1351	6.44	20241029	2320	-38.02	20240221	1351	6.44	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
127	20241107	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1449	-26	5	-1.76	7234638	5006	32.96	1474	1476	1431	1917	1033	1475	1445.19	1.63	42	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1011	-4.22	0.17	12	0.01	-343.00	8433.00	2320	20240221	-37.54	1351	20241029	7.25	2320	-37.54	20240221	1351	7.25	20241029	2320	-37.54	20240221	1351	7.25	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
128	20241107	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1475	0	3	0.00	488660	333	2.19	1474	1476	1461	1917	1033	1475	1467.45	1.63	26	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1029	-4.30	0.17	12	0.00	-343.00	8433.00	2320	20240221	-36.42	1351	20241029	9.18	2320	-36.42	20240221	1351	9.18	20241029	2320	-36.42	20240221	1351	9.18	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
129	20241107	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1474	-1	5	-0.07	16214	11	0.07	1474	1474	1474	1917	1033	1475	1474.00	1.63	-11	1502	1488	1468	1454	1434	1478	1444	360	442	500	1090	1	1	69751600	1028	-4.30	0.17	12	0.00	-343.00	8433.00	2320	20240221	-36.47	1351	20241029	9.10	2320	-36.47	20240221	1351	9.10	20241029	2320	-36.47	20240221	1351	9.10	20241029	0.93	N	000180	500	360 억	1134785	N	N	23	N	N
130	20241106	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1475	-5	5	-0.34	22219792	15189	51.91	1480	1482	1448	1924	1036	1480	1462.89	1.63	-2937	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1029	-4.30	0.17	12	0.02	-343.00	8433.00	2320	20240221	-36.42	1351	20241029	9.18	2320	-36.42	20240221	1351	9.18	20241029	2320	-36.42	20240221	1351	9.18	20241029	0.93	N	000180	500	360 억	1137744	N	N	23	N	N
131	20241106	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1448	-32	5	-2.16	17731622	12124	41.43	1480	1482	1448	1924	1036	1480	1462.52	1.63	-1612	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1010	-4.22	0.17	12	0.02	-343.00	8433.00	2320	20240221	-37.59	1351	20241029	7.18	2320	-37.59	20240221	1351	7.18	20241029	2320	-37.59	20240221	1351	7.18	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
132	20241106	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1458	-22	5	-1.49	17059509	11663	39.86	1480	1482	1448	1924	1036	1480	1462.70	1.63	-1229	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1017	-4.25	0.17	12	0.02	-343.00	8433.00	2320	20240221	-37.16	1351	20241029	7.92	2320	-37.16	20240221	1351	7.92	20241029	2320	-37.16	20240221	1351	7.92	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
133	20241106	130104	57	100.00	KOSPI		서비스업	N	N	N	N	N	1460	-20	5	-1.35	16223869	11088	37.89	1480	1482	1459	1924	1036	1480	1463.19	1.63	-1229	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1018	-4.26	0.17	12	0.02	-343.00	8433.00	2320	20240221	-37.07	1351	20241029	8.07	2320	-37.07	20240221	1351	8.07	20241029	2320	-37.07	20240221	1351	8.07	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
134	20241106	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1465	-15	5	-1.01	15500987	10593	36.20	1480	1482	1459	1924	1036	1480	1463.32	1.63	-1204	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1022	-4.27	0.17	12	0.02	-343.00	8433.00	2320	20240221	-36.85	1351	20241029	8.44	2320	-36.85	20240221	1351	8.44	20241029	2320	-36.85	20240221	1351	8.44	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
135	20241106	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1470	-10	5	-0.68	3657770	2487	8.50	1480	1482	1461	1924	1036	1480	1470.76	1.63	-959	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1025	-4.29	0.17	12	0.00	-343.00	8433.00	2320	20240221	-36.64	1351	20241029	8.81	2320	-36.64	20240221	1351	8.81	20241029	2320	-36.64	20240221	1351	8.81	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
136	20241106	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1479	-1	5	-0.07	1139790	775	2.65	1480	1482	1468	1924	1036	1480	1470.70	1.63	-97	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1032	-4.31	0.18	12	0.00	-343.00	8433.00	2320	20240221	-36.25	1351	20241029	9.47	2320	-36.25	20240221	1351	9.47	20241029	2320	-36.25	20240221	1351	9.47	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
137	20241106	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1481	1	2	0.07	74006	50	0.17	1480	1481	1479	1924	1036	1480	1480.12	1.63	-34	1514	1496	1462	1444	1410	1506	1454	360	444	500	1090	1	1	69751600	1033	-4.32	0.18	12	0.00	-343.00	8433.00	2320	20240221	-36.16	1351	20241029	9.62	2320	-36.16	20240221	1351	9.62	20241029	2320	-36.16	20240221	1351	9.62	20241029	0.93	N	000180	500	360 억	1137744	N	N	6	N	N
138	20241105	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1480	13	2	0.89	42323089	29260	114.81	1467	1480	1428	1907	1027	1467	1446.45	1.64	-4565	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1032	-4.31	0.18	12	0.04	-343.00	8433.00	2320	20240221	-36.21	1351	20241029	9.55	2320	-36.21	20240221	1351	9.55	20241029	2320	-36.21	20240221	1351	9.55	20241029	0.93	N	000180	500	360 억	1142438	N	N	6	N	N
139	20241105	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1442	-25	5	-1.70	35214488	24377	95.65	1467	1468	1428	1907	1027	1467	1444.58	1.64	-4478	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1006	-4.20	0.17	12	0.03	-343.00	8433.00	2320	20240221	-37.84	1351	20241029	6.74	2320	-37.84	20240221	1351	6.74	20241029	2320	-37.84	20240221	1351	6.74	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
140	20241105	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1438	-29	5	-1.98	33325476	23059	90.48	1467	1468	1428	1907	1027	1467	1445.23	1.64	-4369	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1003	-4.19	0.17	12	0.03	-343.00	8433.00	2320	20240221	-38.02	1351	20241029	6.44	2320	-38.02	20240221	1351	6.44	20241029	2320	-38.02	20240221	1351	6.44	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
141	20241105	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1442	-25	5	-1.70	32410797	22422	87.98	1467	1468	1428	1907	1027	1467	1445.49	1.64	-4167	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1006	-4.20	0.17	12	0.03	-343.00	8433.00	2320	20240221	-37.84	1351	20241029	6.74	2320	-37.84	20240221	1351	6.74	20241029	2320	-37.84	20240221	1351	6.74	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
142	20241105	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1446	-21	5	-1.43	28441659	19668	77.17	1467	1468	1428	1907	1027	1467	1446.09	1.64	-4278	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1009	-4.22	0.17	12	0.03	-343.00	8433.00	2320	20240221	-37.67	1351	20241029	7.03	2320	-37.67	20240221	1351	7.03	20241029	2320	-37.67	20240221	1351	7.03	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
143	20241105	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1445	-22	5	-1.50	13798546	9501	37.28	1467	1468	1433	1907	1027	1467	1452.33	1.64	-4325	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1008	-4.21	0.17	12	0.01	-343.00	8433.00	2320	20240221	-37.72	1351	20241029	6.96	2320	-37.72	20240221	1351	6.96	20241029	2320	-37.72	20240221	1351	6.96	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
144	20241105	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1446	-21	5	-1.43	11336630	7793	30.58	1467	1468	1446	1907	1027	1467	1454.72	1.64	-3917	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1009	-4.22	0.17	12	0.01	-343.00	8433.00	2320	20240221	-37.67	1351	20241029	7.03	2320	-37.67	20240221	1351	7.03	20241029	2320	-37.67	20240221	1351	7.03	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
145	20241105	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1468	1	2	0.07	1709044	1165	4.57	1467	1468	1466	1907	1027	1467	1466.99	1.64	-141	1512	1489	1444	1421	1376	1501	1433	360	440	500	1080	1	1	69751600	1024	-4.28	0.17	12	0.00	-343.00	8433.00	2320	20240221	-36.72	1351	20241029	8.66	2320	-36.72	20240221	1351	8.66	20241029	2320	-36.72	20240221	1351	8.66	20241029	0.93	N	000180	500	360 억	1142438	N	N	4	N	N
146	20241104	160103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1467	68	2	4.86	35915351	25267	169.28	1399	1467	1399	1818	980	1399	1421.43	1.64	94	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	1023	-4.28	0.17	12	0.04	-343.00	8433.00	2320	20240221	-36.77	1351	20241029	8.59	2320	-36.77	20240221	1351	8.59	20241029	2320	-36.77	20240221	1351	8.59	20241029	0.93	N	000180	500	360 억	1142680	N	N	4	N	N
147	20241104	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1424	25	2	1.79	26630002	18793	125.91	1399	1424	1399	1818	980	1399	1417.02	1.64	94	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	993	-4.15	0.17	12	0.03	-343.00	8433.00	2320	20240221	-38.62	1351	20241029	5.40	2320	-38.62	20240221	1351	5.40	20241029	2320	-38.62	20240221	1351	5.40	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
148	20241104	140103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1415	16	2	1.14	22921203	16178	108.39	1399	1424	1399	1818	980	1399	1416.81	1.64	35	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	987	-4.13	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.01	1351	20241029	4.74	2320	-39.01	20240221	1351	4.74	20241029	2320	-39.01	20240221	1351	4.74	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
149	20241104	130102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1424	25	2	1.79	21210805	14975	100.33	1399	1424	1399	1818	980	1399	1416.41	1.64	-27	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	993	-4.15	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.62	1351	20241029	5.40	2320	-38.62	20240221	1351	5.40	20241029	2320	-38.62	20240221	1351	5.40	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
150	20241104	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1424	25	2	1.79	19713808	13920	93.26	1399	1424	1399	1818	980	1399	1416.22	1.64	-88	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	993	-4.15	0.17	12	0.02	-343.00	8433.00	2320	20240221	-38.62	1351	20241029	5.40	2320	-38.62	20240221	1351	5.40	20241029	2320	-38.62	20240221	1351	5.40	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
151	20241104	110103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1419	20	2	1.43	6916433	4904	32.86	1399	1419	1399	1818	980	1399	1410.37	1.64	-157	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	990	-4.14	0.17	12	0.01	-343.00	8433.00	2320	20240221	-38.84	1351	20241029	5.03	2320	-38.84	20240221	1351	5.03	20241029	2320	-38.84	20240221	1351	5.03	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
152	20241104	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1403	4	2	0.29	3250430	2316	15.52	1399	1413	1399	1818	980	1399	1403.47	1.64	-103	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	979	-4.09	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.53	1351	20241029	3.85	2320	-39.53	20240221	1351	3.85	20241029	2320	-39.53	20240221	1351	3.85	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
153	20241104	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1400	1	2	0.07	123117	88	0.59	1399	1400	1399	1818	980	1399	1399.06	1.64	0	1413	1406	1393	1386	1373	1409	1389	360	419	500	1030	1	1	69751600	977	-4.08	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.66	1351	20241029	3.63	2320	-39.66	20240221	1351	3.63	20241029	2320	-39.66	20240221	1351	3.63	20241029	0.93	N	000180	500	360 억	1142680	N	N	3	N	N
154	20241101	160102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1399	13	2	0.94	20755037	14926	45.58	1390	1400	1380	1801	971	1386	1390.47	1.64	-2	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	976	-4.08	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.70	1351	20241029	3.55	2320	-39.70	20240221	1351	3.55	20241029	2320	-39.70	20240221	1351	3.55	20241029	0.94	N	000180	500	360 억	1142728	N	N	3	N	N
155	20241101	150103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1393	7	2	0.51	16636454	11977	36.57	1390	1395	1380	1801	971	1386	1389.03	1.64	62	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	972	-4.06	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.96	1351	20241029	3.11	2320	-39.96	20240221	1351	3.11	20241029	2320	-39.96	20240221	1351	3.11	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
156	20241101	140105	57	100.00	KOSPI		서비스업	N	N	N	N	N	1394	8	2	0.58	13794353	9937	30.34	1390	1395	1380	1801	971	1386	1388.18	1.64	62	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	972	-4.06	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.91	1351	20241029	3.18	2320	-39.91	20240221	1351	3.18	20241029	2320	-39.91	20240221	1351	3.18	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
157	20241101	130103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1387	1	2	0.07	9480982	6838	20.88	1390	1391	1380	1801	971	1386	1386.51	1.64	62	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	967	-4.04	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.22	1351	20241029	2.66	2320	-40.22	20240221	1351	2.66	20241029	2320	-40.22	20240221	1351	2.66	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
158	20241101	120103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1384	-2	5	-0.14	7817257	5634	17.20	1390	1391	1382	1801	971	1386	1387.51	1.64	25	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	965	-4.03	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.34	1351	20241029	2.44	2320	-40.34	20240221	1351	2.44	20241029	2320	-40.34	20240221	1351	2.44	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
159	20241101	110102	57	100.00	KOSPI		서비스업	N	N	N	N	N	1388	2	2	0.14	6199143	4465	13.63	1390	1391	1382	1801	971	1386	1388.39	1.64	-48	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	968	-4.05	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.17	1351	20241029	2.74	2320	-40.17	20240221	1351	2.74	20241029	2320	-40.17	20240221	1351	2.74	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
160	20241101	100103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1388	2	2	0.14	4333427	3117	9.52	1390	1391	1385	1801	971	1386	1390.26	1.64	-48	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	968	-4.05	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.17	1351	20241029	2.74	2320	-40.17	20240221	1351	2.74	20241029	2320	-40.17	20240221	1351	2.74	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N
161	20241101	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1390	4	2	0.29	444800	320	0.98	1390	1390	1390	1801	971	1386	1390.00	1.64	-48	1401	1393	1379	1371	1357	1397	1375	360	415	500	1020	1	1	69751600	970	-4.05	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.09	1351	20241029	2.89	2320	-40.09	20240221	1351	2.89	20241029	2320	-40.09	20240221	1351	2.89	20241029	0.94	N	000180	500	360 억	1142728	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History