KissMeData/053210/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160552	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6040	-40	5	-0.66	90587010	14955	43.99	6080	6090	6040	7900	4260	6080	6057.31	15.79	-9808	-7482	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2888	12.91	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.92	5740	20231115	5.23	8570	-29.52	20230206	5740	5.23	20231115	9140	-33.92	20221209	5740	5.23	20231115	0.73	N	053210	2500	1195 억	3700731	N	N	0	N	N
3	20231130	150553	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	-30	5	-0.49	70433260	11621	34.18	6080	6090	6040	7900	4260	6080	6060.86	15.81	-6524	-5986	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2893	12.93	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.81	5740	20231115	5.40	8570	-29.40	20230206	5740	5.40	20231115	9140	-33.81	20221209	5740	5.40	20231115	0.73	N	053210	2500	1195 억	3704015	N	N	0	N	N
4	20231130	140549	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	-20	5	-0.33	47274250	7797	22.93	6080	6090	6040	7900	4260	6080	6063.13	15.82	-3688	-3499	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2898	12.95	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.70	5740	20231115	5.57	8570	-29.29	20230206	5740	5.57	20231115	9140	-33.70	20221209	5740	5.57	20231115	0.73	N	053210	2500	1195 억	3706851	N	N	0	N	N
5	20231130	130548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	-30	5	-0.49	43380450	7155	21.04	6080	6090	6040	7900	4260	6080	6062.96	15.82	-3075	-3038	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2893	12.93	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.81	5740	20231115	5.40	8570	-29.40	20230206	5740	5.40	20231115	9140	-33.81	20221209	5740	5.40	20231115	0.73	N	053210	2500	1195 억	3707464	N	N	0	N	N
6	20231130	120558	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	-20	5	-0.33	33393560	5506	16.19	6080	6090	6040	7900	4260	6080	6064.94	15.82	-2626	-2650	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2898	12.95	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.70	5740	20231115	5.57	8570	-29.29	20230206	5740	5.57	20231115	9140	-33.70	20221209	5740	5.57	20231115	0.73	N	053210	2500	1195 억	3707913	N	N	0	N	N
7	20231130	110553	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	-20	5	-0.33	28904640	4765	14.02	6080	6090	6040	7900	4260	6080	6066.03	15.82	-2407	-2410	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2898	12.95	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.70	5740	20231115	5.57	8570	-29.29	20230206	5740	5.57	20231115	9140	-33.70	20221209	5740	5.57	20231115	0.73	N	053210	2500	1195 억	3708132	N	N	0	N	N
8	20231130	100548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	10	2	0.16	15846660	2613	7.69	6080	6090	6040	7900	4260	6080	6064.55	15.83	-1396	-1399	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.73	N	053210	2500	1195 억	3709143	N	N	0	N	N
9	20231130	090549	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	-20	5	-0.33	4066390	669	1.97	6080	6080	6060	7900	4260	6080	6078.31	15.83	-309	-311	6173	6126	6083	6036	5993	6105	6015	1196	1820	2500	4490	10	1	47821966	2898	12.95	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.70	5740	20231115	5.57	8570	-29.29	20230206	5740	5.57	20231115	9140	-33.70	20221209	5740	5.57	20231115	0.73	N	053210	2500	1195 억	3710230	N	N	0	N	N
10	20231129	160547	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	-20	5	-0.33	206601680	33978	82.06	6130	6130	6040	7930	4270	6100	6080.46	15.83	-13634	-15480	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2908	12.99	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.72	N	053210	2500	1195 억	3710539	N	N	0	N	N
11	20231129	150550	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	-50	5	-0.82	196713250	32348	78.13	6130	6130	6040	7930	4270	6100	6081.16	15.84	-13164	-15039	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2893	12.93	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.81	5740	20231115	5.40	8570	-29.40	20230206	5740	5.40	20231115	9140	-33.81	20221209	5740	5.40	20231115	0.72	N	053210	2500	1195 억	3711009	N	N	0	N	N
12	20231129	140548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	-20	5	-0.33	145571760	23918	57.77	6130	6130	6050	7930	4270	6100	6086.28	15.85	-10443	-11917	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2908	12.99	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.72	N	053210	2500	1195 억	3713730	N	N	0	N	N
13	20231129	130551	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-30	5	-0.49	115592340	19006	45.90	6130	6130	6050	7930	4270	6100	6081.89	15.86	-6825	-7988	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2903	12.97	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.72	N	053210	2500	1195 억	3717348	N	N	0	N	N
14	20231129	120550	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-30	5	-0.49	106785480	17560	42.41	6130	6130	6050	7930	4270	6100	6081.18	15.87	-6102	-6964	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2903	12.97	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.72	N	053210	2500	1195 억	3718071	N	N	0	N	N
15	20231129	110551	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-30	5	-0.49	63124960	10387	25.09	6130	6130	6060	7930	4270	6100	6077.30	15.88	-4167	-4736	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2903	12.97	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.72	N	053210	2500	1195 억	3720006	N	N	0	N	N
16	20231129	100549	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-30	5	-0.49	32753320	5386	13.01	6130	6130	6060	7930	4270	6100	6081.20	15.88	-2677	-2899	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2903	12.97	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.72	N	053210	2500	1195 억	3721496	N	N	0	N	N
17	20231129	090546	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6120	20	2	0.33	10013720	1640	3.96	6130	6130	6080	7930	4270	6100	6105.93	15.89	-1338	-1338	6173	6136	6083	6046	5993	6155	6065	1196	1830	2500	4510	10	1	47821966	2927	13.08	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.04	5740	20231115	6.62	8570	-28.59	20230206	5740	6.62	20231115	9140	-33.04	20221209	5740	6.62	20231115	0.72	N	053210	2500	1195 억	3722835	N	N	0	N	N
18	20231128	160548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6100	30	2	0.49	249766260	41129	86.16	6090	6120	6030	7890	4250	6070	6072.75	15.89	-20870	-16808	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2917	13.03	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.26	5740	20231115	6.27	8570	-28.82	20230206	5740	6.27	20231115	9140	-33.26	20221209	5740	6.27	20231115	0.72	N	053210	2500	1195 억	3724173	N	N	0	N	N
19	20231128	150512	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	20	2	0.33	240388700	39590	82.93	6090	6120	6030	7890	4250	6070	6071.96	15.89	-20541	-16874	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.72	N	053210	2500	1195 억	3724502	N	N	0	N	N
20	20231128	140547	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	10	2	0.16	217582200	35839	75.08	6090	6120	6030	7890	4250	6070	6071.10	15.90	-18936	-16132	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.72	N	053210	2500	1195 억	3726107	N	N	0	N	N
21	20231128	130544	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	20	2	0.33	202840340	33417	70.00	6090	6120	6030	7890	4250	6070	6069.97	15.90	-18215	-16238	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.72	N	053210	2500	1195 억	3726828	N	N	0	N	N
22	20231128	120545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	10	2	0.16	150583140	24836	52.03	6090	6120	6030	7890	4250	6070	6063.10	15.92	-15116	-13993	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.72	N	053210	2500	1195 억	3729927	N	N	0	N	N
23	20231128	110545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	-20	5	-0.33	122598380	20225	42.37	6090	6120	6030	7890	4250	6070	6061.72	15.93	-12035	-11882	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2893	12.93	0.35	12	0.04	468.00	17379.00	9140	20221209	-33.81	5740	20231115	5.40	8570	-29.40	20230206	5740	5.40	20231115	9140	-33.81	20221209	5740	5.40	20231115	0.72	N	053210	2500	1195 억	3733008	N	N	0	N	N
24	20231128	100545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6040	-30	5	-0.49	93630410	15429	32.32	6090	6120	6030	7890	4250	6070	6068.47	15.94	-9152	-9266	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2888	12.91	0.35	12	0.03	468.00	17379.00	9140	20221209	-33.92	5740	20231115	5.23	8570	-29.52	20230206	5740	5.23	20231115	9140	-33.92	20221209	5740	5.23	20231115	0.72	N	053210	2500	1195 억	3735891	N	N	0	N	N
25	20231128	090544	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	10	2	0.16	24424630	4017	8.41	6090	6090	6080	7890	4250	6070	6080.32	15.98	-978	-978	6223	6146	6103	6026	5983	6125	6005	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.72	N	053210	2500	1195 억	3744065	N	N	0	N	N
26	20231127	160544	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-10	5	-0.16	292076650	47727	82.41	6080	6180	6060	7900	4260	6080	6119.77	15.98	-12255	-12313	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2903	12.97	0.35	12	0.10	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.74	N	053210	2500	1195 억	3745043	N	N	0	N	N
27	20231127	150543	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	10	2	0.16	277377930	45306	78.23	6080	6180	6060	7900	4260	6080	6122.32	15.98	-11782	-11840	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.74	N	053210	2500	1195 억	3745516	N	N	0	N	N
28	20231127	140548	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	10	2	0.16	252306730	41178	71.10	6080	6180	6070	7900	4260	6080	6127.22	15.99	-11122	-11122	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2912	13.01	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.74	N	053210	2500	1195 억	3746176	N	N	0	N	N
29	20231127	130546	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	0	3	0.00	242001230	39486	68.18	6080	6180	6070	7900	4260	6080	6128.79	15.99	-10756	-10756	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.74	N	053210	2500	1195 억	3746542	N	N	0	N	N
30	20231127	120546	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6100	20	2	0.33	219898690	35856	61.91	6080	6180	6070	7900	4260	6080	6132.83	16.00	-8320	-8320	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2917	13.03	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.26	5740	20231115	6.27	8570	-28.82	20230206	5740	6.27	20231115	9140	-33.26	20221209	5740	6.27	20231115	0.74	N	053210	2500	1195 억	3748978	N	N	0	N	N
31	20231127	110539	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6110	30	2	0.49	167468340	27259	47.07	6080	6180	6070	7900	4260	6080	6143.60	16.01	-6805	-6805	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2922	13.06	0.35	12	0.06	468.00	17379.00	9140	20221209	-33.15	5740	20231115	6.45	8570	-28.70	20230206	5740	6.45	20231115	9140	-33.15	20221209	5740	6.45	20231115	0.74	N	053210	2500	1195 억	3750493	N	N	0	N	N
32	20231127	100538	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6100	20	2	0.33	149708790	24354	42.05	6080	6180	6070	7900	4260	6080	6147.20	16.01	-5313	-5313	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2917	13.03	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.26	5740	20231115	6.27	8570	-28.82	20230206	5740	6.27	20231115	9140	-33.26	20221209	5740	6.27	20231115	0.74	N	053210	2500	1195 억	3751985	N	N	0	N	N
33	20231127	090540	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	0	3	0.00	4880340	803	1.39	6080	6080	6070	7900	4260	6080	6077.63	16.03	-522	-522	6213	6146	6093	6026	5973	6120	6000	1196	1820	2500	4490	10	1	47821966	2908	12.99	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.74	N	053210	2500	1195 억	3756776	N	N	0	N	N
34	20231124	160534	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	-20	5	-0.33	353490000	57910	48.48	6100	6160	6040	7930	4270	6100	6104.24	16.03	-387	-359	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2908	12.99	0.35	12	0.12	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.73	N	053210	2500	1195 억	3757298	N	N	0	N	N
35	20231124	150541	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	-10	5	-0.16	345129090	56535	47.33	6100	6160	6040	7930	4270	6100	6104.70	16.04	-50	-16	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2912	13.01	0.35	12	0.12	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.73	N	053210	2500	1195 억	3757635	N	N	0	N	N
36	20231124	140542	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	-10	5	-0.16	334158720	54732	45.82	6100	6160	6040	7930	4270	6100	6105.36	16.04	432	458	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2912	13.01	0.35	12	0.11	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.73	N	053210	2500	1195 억	3758117	N	N	0	N	N
37	20231124	130538	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	-30	5	-0.49	276593850	45258	37.89	6100	6160	6040	7930	4270	6100	6111.49	16.04	1097	1113	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2903	12.97	0.35	12	0.09	468.00	17379.00	9140	20221209	-33.59	5740	20231115	5.75	8570	-29.17	20230206	5740	5.75	20231115	9140	-33.59	20221209	5740	5.75	20231115	0.73	N	053210	2500	1195 억	3758782	N	N	0	N	N
38	20231124	120542	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6090	-10	5	-0.16	224641030	36685	30.71	6100	6160	6090	7930	4270	6100	6123.51	16.03	-1387	-1387	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2912	13.01	0.35	12	0.08	468.00	17379.00	9140	20221209	-33.37	5740	20231115	6.10	8570	-28.94	20230206	5740	6.10	20231115	9140	-33.37	20221209	5740	6.10	20231115	0.73	N	053210	2500	1195 억	3756298	N	N	0	N	N
39	20231124	110540	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6110	10	2	0.16	207303370	33844	28.33	6100	6160	6090	7930	4270	6100	6125.26	16.03	-1270	-1287	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2922	13.06	0.35	12	0.07	468.00	17379.00	9140	20221209	-33.15	5740	20231115	6.45	8570	-28.70	20230206	5740	6.45	20231115	9140	-33.15	20221209	5740	6.45	20231115	0.73	N	053210	2500	1195 억	3756415	N	N	0	N	N
40	20231124	100538	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6130	30	2	0.49	145006410	23677	19.82	6100	6160	6090	7930	4270	6100	6124.36	16.04	1476	1457	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2931	13.10	0.35	12	0.05	468.00	17379.00	9140	20221209	-32.93	5740	20231115	6.79	8570	-28.47	20230206	5740	6.79	20231115	9140	-32.93	20221209	5740	6.79	20231115	0.73	N	053210	2500	1195 억	3759161	N	N	0	N	N
41	20231124	090539	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6160	60	2	0.98	61814450	10090	8.45	6100	6160	6090	7930	4270	6100	6126.31	16.04	1464	1432	6220	6160	6040	5980	5860	6190	6010	1196	1830	2500	4510	10	1	47821966	2946	13.16	0.35	12	0.02	468.00	17379.00	9140	20221209	-32.60	5740	20231115	7.32	8570	-28.12	20230206	5740	7.32	20231115	9140	-32.60	20221209	5740	7.32	20231115	0.73	N	053210	2500	1195 억	3759149	N	N	0	N	N
42	20231123	160532	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6100	190	2	3.21	718959840	119160	344.74	5950	6100	5920	7680	4140	5910	6033.15	16.04	25893	22374	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2917	13.03	0.35	12	0.25	468.00	17379.00	9140	20221209	-33.26	5740	20231115	6.27	8570	-28.82	20230206	5740	6.27	20231115	9140	-33.26	20221209	5740	6.27	20231115	0.73	N	053210	2500	1195 억	3757685	N	N	166	N	N
43	20231123	150552	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	150	2	2.54	670113480	111137	321.53	5950	6090	5920	7680	4140	5910	6029.62	16.04	25816	22237	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2898	12.95	0.35	12	0.23	468.00	17379.00	9140	20221209	-33.70	5740	20231115	5.57	8570	-29.29	20230206	5740	5.57	20231115	9140	-33.70	20221209	5740	5.57	20231115	0.73	N	053210	2500	1195 억	3757608	N	N	166	N	N
44	20231123	140545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6080	170	2	2.88	530814110	88193	255.15	5950	6090	5920	7680	4140	5910	6018.78	16.02	23222	20305	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2908	12.99	0.35	12	0.18	468.00	17379.00	9140	20221209	-33.48	5740	20231115	5.92	8570	-29.05	20230206	5740	5.92	20231115	9140	-33.48	20221209	5740	5.92	20231115	0.73	N	053210	2500	1195 억	3755014	N	N	166	N	N
45	20231123	130545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6020	110	2	1.86	295238950	49347	142.77	5950	6050	5920	7680	4140	5910	5982.92	15.96	7734	5307	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2879	12.86	0.35	12	0.10	468.00	17379.00	9140	20221209	-34.14	5740	20231115	4.88	8570	-29.75	20230206	5740	4.88	20231115	9140	-34.14	20221209	5740	4.88	20231115	0.73	N	053210	2500	1195 억	3739526	N	N	166	N	N
46	20231123	120539	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5970	60	2	1.02	135302030	22688	65.64	5950	5990	5920	7680	4140	5910	5963.59	15.92	-1076	-2514	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2855	12.76	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.68	5740	20231115	4.01	8570	-30.34	20230206	5740	4.01	20231115	9140	-34.68	20221209	5740	4.01	20231115	0.73	N	053210	2500	1195 억	3730716	N	N	166	N	N
47	20231123	110552	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5970	60	2	1.02	92209950	15475	44.77	5950	5990	5920	7680	4140	5910	5958.64	15.92	-1260	-2075	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2855	12.76	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.68	5740	20231115	4.01	8570	-30.34	20230206	5740	4.01	20231115	9140	-34.68	20221209	5740	4.01	20231115	0.73	N	053210	2500	1195 억	3730532	N	N	166	N	N
48	20231123	100542	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	40	2	0.68	24356550	4109	11.89	5950	5950	5920	7680	4140	5910	5927.61	15.92	-546	-693	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2845	12.71	0.34	12	0.01	468.00	17379.00	9140	20221209	-34.90	5740	20231115	3.66	8570	-30.57	20230206	5740	3.66	20231115	9140	-34.90	20221209	5740	3.66	20231115	0.73	N	053210	2500	1195 억	3731246	N	N	166	N	N
49	20231123	090537	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	40	2	0.68	279650	47	0.14	5950	5950	5950	7680	4140	5910	5950.00	15.93	-1	-1	6023	5966	5933	5876	5843	5950	5860	1196	1770	2500	4370	10	1	47821966	2845	12.71	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.90	5740	20231115	3.66	8570	-30.57	20230206	5740	3.66	20231115	9140	-34.90	20221209	5740	3.66	20231115	0.73	N	053210	2500	1195 억	3731791	N	N	166	N	N
50	20231122	160521	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5910	-30	5	-0.51	204835050	34491	105.59	5930	5990	5900	7720	4160	5940	5939.05	15.93	-7858	-15796	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2826	12.63	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.34	5740	20231115	2.96	8570	-31.04	20230206	5740	2.96	20231115	9140	-35.34	20221209	5740	2.96	20231115	0.72	N	053210	2500	1195 억	3731792	N	N	166	N	N
51	20231122	150531	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5910	-30	5	-0.51	198345100	33393	102.23	5930	5990	5900	7720	4160	5940	5939.72	15.93	-7663	-15285	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2826	12.63	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.34	5740	20231115	2.96	8570	-31.04	20230206	5740	2.96	20231115	9140	-35.34	20221209	5740	2.96	20231115	0.72	N	053210	2500	1195 억	3731987	N	N	0	N	N
52	20231122	140522	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	164527120	27683	84.75	5930	5990	5900	7720	4160	5940	5943.25	15.93	-7435	-10983	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.12	5740	20231115	3.31	8570	-30.81	20230206	5740	3.31	20231115	9140	-35.12	20221209	5740	3.31	20231115	0.72	N	053210	2500	1195 억	3732215	N	N	0	N	N
53	20231122	130542	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	10	2	0.17	145469090	24477	74.93	5930	5990	5900	7720	4160	5940	5943.09	15.93	-7589	-9831	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2845	12.71	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.90	5740	20231115	3.66	8570	-30.57	20230206	5740	3.66	20231115	9140	-34.90	20221209	5740	3.66	20231115	0.72	N	053210	2500	1195 억	3732061	N	N	0	N	N
54	20231122	120545	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	68837710	11641	35.64	5930	5940	5900	7720	4160	5940	5913.38	15.95	-1612	-3001	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.12	5740	20231115	3.31	8570	-30.81	20230206	5740	3.31	20231115	9140	-35.12	20221209	5740	3.31	20231115	0.72	N	053210	2500	1195 억	3738038	N	N	0	N	N
55	20231122	110607	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	-20	5	-0.34	56866790	9618	29.44	5930	5940	5900	7720	4160	5940	5912.54	15.95	-1220	-1610	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2831	12.65	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3738430	N	N	0	N	N
56	20231122	100552	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	-20	5	-0.34	36315260	6144	18.81	5930	5940	5900	7720	4160	5940	5910.69	15.95	-1133	-884	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2831	12.65	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3738517	N	N	0	N	N
57	20231122	090525	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	12397880	2099	6.43	5930	5930	5900	7720	4160	5940	5906.57	15.95	-1097	-1096	5973	5956	5923	5906	5873	5965	5915	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.12	5740	20231115	3.31	8570	-30.81	20230206	5740	3.31	20231115	9140	-35.12	20221209	5740	3.31	20231115	0.72	N	053210	2500	1195 억	3738553	N	N	0	N	N
58	20231121	160526	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	20	2	0.34	188662840	31888	100.80	5930	5940	5890	7690	4150	5920	5916.38	15.96	-5303	-11337	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2841	12.69	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.01	5740	20231115	3.48	8570	-30.69	20230206	5740	3.48	20231115	9140	-35.01	20221209	5740	3.48	20231115	0.72	N	053210	2500	1195 억	3739650	N	N	241	N	N
59	20231121	150527	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	0	3	0.00	181933490	30753	97.22	5930	5940	5890	7690	4150	5920	5915.96	15.96	-5166	-10955	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3739787	N	N	241	N	N
60	20231121	140522	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	10	2	0.17	136416860	23069	72.92	5930	5940	5890	7690	4150	5920	5913.43	15.97	-2296	-7077	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2836	12.67	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.12	5740	20231115	3.31	8570	-30.81	20230206	5740	3.31	20231115	9140	-35.12	20221209	5740	3.31	20231115	0.72	N	053210	2500	1195 억	3742657	N	N	241	N	N
61	20231121	130519	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	0	3	0.00	113141820	19134	60.49	5930	5940	5890	7690	4150	5920	5913.13	15.97	-1996	-5731	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3742957	N	N	241	N	N
62	20231121	120518	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5900	-20	5	-0.34	68456820	11594	36.65	5930	5940	5890	7690	4150	5920	5904.50	15.98	-667	-3475	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2821	12.61	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.45	5740	20231115	2.79	8570	-31.16	20230206	5740	2.79	20231115	9140	-35.45	20221209	5740	2.79	20231115	0.72	N	053210	2500	1195 억	3744286	N	N	241	N	N
63	20231121	110518	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5900	-20	5	-0.34	56826150	9624	30.42	5930	5940	5890	7690	4150	5920	5904.63	15.98	-249	-1960	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2821	12.61	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.45	5740	20231115	2.79	8570	-31.16	20230206	5740	2.79	20231115	9140	-35.45	20221209	5740	2.79	20231115	0.72	N	053210	2500	1195 억	3744704	N	N	241	N	N
64	20231121	100506	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	0	3	0.00	36513200	6181	19.54	5930	5940	5890	7690	4150	5920	5907.33	15.98	437	-263	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3745390	N	N	241	N	N
65	20231121	090512	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	0	3	0.00	2244480	379	1.20	5930	5930	5920	7690	4150	5920	5922.11	15.98	-299	-299	5980	5950	5890	5860	5800	5965	5875	1196	1770	2500	4380	10	1	47821966	2831	12.65	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3744654	N	N	241	N	N
66	20231120	160515	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	60	2	1.02	174325610	29613	83.90	5850	5920	5830	7610	4110	5860	5886.79	15.98	-3701	-6788	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2831	12.65	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.23	5740	20231115	3.14	8570	-30.92	20230206	5740	3.14	20231115	9140	-35.23	20221209	5740	3.14	20231115	0.72	N	053210	2500	1195 억	3744916	N	N	241	N	N
67	20231120	150519	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5890	30	2	0.51	149059710	25320	71.73	5850	5920	5830	7610	4110	5860	5887.03	15.98	-4346	-4502	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2817	12.59	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.56	5740	20231115	2.61	8570	-31.27	20230206	5740	2.61	20231115	9140	-35.56	20221209	5740	2.61	20231115	0.72	N	053210	2500	1195 억	3744271	N	N	0	N	N
68	20231120	140518	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5880	20	2	0.34	107158480	18222	51.62	5850	5920	5830	7610	4110	5860	5880.72	15.98	-3361	-2887	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2812	12.56	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.67	5740	20231115	2.44	8570	-31.39	20230206	5740	2.44	20231115	9140	-35.67	20221209	5740	2.44	20231115	0.72	N	053210	2500	1195 억	3745256	N	N	0	N	N
69	20231120	130516	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5890	30	2	0.51	87904280	14955	42.37	5850	5920	5830	7610	4110	5860	5877.92	15.99	-2508	-1871	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2817	12.59	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.56	5740	20231115	2.61	8570	-31.27	20230206	5740	2.61	20231115	9140	-35.56	20221209	5740	2.61	20231115	0.72	N	053210	2500	1195 억	3746109	N	N	0	N	N
70	20231120	120516	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5900	40	2	0.68	79216630	13482	38.20	5850	5920	5830	7610	4110	5860	5875.73	15.99	-2435	-1798	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2821	12.61	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.45	5740	20231115	2.79	8570	-31.16	20230206	5740	2.79	20231115	9140	-35.45	20221209	5740	2.79	20231115	0.72	N	053210	2500	1195 억	3746182	N	N	0	N	N
71	20231120	110515	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5900	40	2	0.68	70228600	11956	33.87	5850	5920	5830	7610	4110	5860	5873.92	15.99	-2355	-1719	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2821	12.61	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.45	5740	20231115	2.79	8570	-31.16	20230206	5740	2.79	20231115	9140	-35.45	20221209	5740	2.79	20231115	0.72	N	053210	2500	1195 억	3746262	N	N	0	N	N
72	20231120	100513	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5840	-20	5	-0.34	13052540	2231	6.32	5850	5880	5830	7610	4110	5860	5850.53	15.99	-606	-470	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2793	12.48	0.34	12	0.00	468.00	17379.00	9140	20221209	-36.11	5740	20231115	1.74	8570	-31.86	20230206	5740	1.74	20231115	9140	-36.11	20221209	5740	1.74	20231115	0.72	N	053210	2500	1195 억	3748011	N	N	0	N	N
73	20231120	090518	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5830	-30	5	-0.51	1803370	309	0.88	5850	5850	5830	7610	4110	5860	5836.15	16.00	-139	-119	5920	5890	5860	5830	5800	5875	5815	1196	1750	2500	4330	10	1	47821966	2788	12.46	0.34	12	0.00	468.00	17379.00	9140	20221209	-36.21	5740	20231115	1.57	8570	-31.97	20230206	5740	1.57	20231115	9140	-36.21	20221209	5740	1.57	20231115	0.72	N	053210	2500	1195 억	3748478	N	N	0	N	N
74	20231117	160527	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5860	0	3	0.00	206574120	35229	132.27	5870	5890	5830	7610	4110	5860	5863.77	16.00	-13201	-16144	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2802	12.52	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.89	5740	20231115	2.09	8570	-31.62	20230206	5740	2.09	20231115	9140	-35.89	20221209	5740	2.09	20231115	0.69	N	053210	2500	1195 억	3748617	N	N	0	N	N
75	20231117	150531	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5850	-10	5	-0.17	187566840	31984	120.08	5870	5890	5830	7610	4110	5860	5864.40	16.00	-12323	-15181	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2798	12.50	0.34	12	0.07	468.00	17379.00	9140	20221209	-36.00	5740	20231115	1.92	8570	-31.74	20230206	5740	1.92	20231115	9140	-36.00	20221209	5740	1.92	20231115	0.69	N	053210	2500	1195 억	3749495	N	N	0	N	N
76	20231117	140529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5850	-10	5	-0.17	173637680	29604	111.15	5870	5890	5830	7610	4110	5860	5865.35	16.00	-11648	-14101	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2798	12.50	0.34	12	0.06	468.00	17379.00	9140	20221209	-36.00	5740	20231115	1.92	8570	-31.74	20230206	5740	1.92	20231115	9140	-36.00	20221209	5740	1.92	20231115	0.69	N	053210	2500	1195 억	3750170	N	N	0	N	N
77	20231117	130527	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5840	-20	5	-0.34	150002600	25562	95.97	5870	5890	5830	7610	4110	5860	5868.19	16.01	-11080	-12785	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2793	12.48	0.34	12	0.05	468.00	17379.00	9140	20221209	-36.11	5740	20231115	1.74	8570	-31.86	20230206	5740	1.74	20231115	9140	-36.11	20221209	5740	1.74	20231115	0.69	N	053210	2500	1195 억	3750738	N	N	0	N	N
78	20231117	120529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5830	-30	5	-0.51	136392160	23231	87.22	5870	5890	5830	7610	4110	5860	5871.13	16.01	-10021	-10912	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2788	12.46	0.34	12	0.05	468.00	17379.00	9140	20221209	-36.21	5740	20231115	1.57	8570	-31.97	20230206	5740	1.57	20231115	9140	-36.21	20221209	5740	1.57	20231115	0.69	N	053210	2500	1195 억	3751797	N	N	0	N	N
79	20231117	110530	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5870	10	2	0.17	106794020	18171	68.22	5870	5890	5840	7610	4110	5860	5877.17	16.01	-9889	-10189	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2807	12.54	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.78	5740	20231115	2.26	8570	-31.51	20230206	5740	2.26	20231115	9140	-35.78	20221209	5740	2.26	20231115	0.69	N	053210	2500	1195 억	3751929	N	N	0	N	N
80	20231117	100528	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5860	0	3	0.00	81268160	13817	51.88	5870	5890	5840	7610	4110	5860	5881.75	16.02	-8870	-8907	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2802	12.52	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.89	5740	20231115	2.09	8570	-31.62	20230206	5740	2.09	20231115	9140	-35.89	20221209	5740	2.09	20231115	0.69	N	053210	2500	1195 억	3752948	N	N	0	N	N
81	20231117	090529	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5870	10	2	0.17	1167430	199	0.75	5870	5870	5860	7610	4110	5860	5866.48	16.05	-21	-21	5900	5880	5840	5820	5780	5890	5830	1196	1750	2500	4330	10	1	47821966	2807	12.54	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.78	5740	20231115	2.26	8570	-31.51	20230206	5740	2.26	20231115	9140	-35.78	20221209	5740	2.26	20231115	0.69	N	053210	2500	1195 억	3761797	N	N	0	N	N
82	20231116	160526	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5840	0	3	0.00	127123280	21814	18.23	5850	5860	5800	7590	4090	5840	5827.60	16.05	-421	-1354	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2793	12.48	0.34	12	0.05	468.00	17379.00	9140	20221209	-36.11	5740	20231115	1.74	8570	-31.86	20230206	5740	1.74	20231115	9140	-36.11	20221209	5740	1.74	20231115	0.66	N	053210	2500	1195 억	3762028	N	N	3	N	N
83	20231116	150526	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5830	-10	5	-0.17	111406880	19121	15.98	5850	5860	5800	7590	4090	5840	5826.41	16.06	286	-1117	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2788	12.46	0.34	12	0.04	468.00	17379.00	9140	20221209	-36.21	5740	20231115	1.57	8570	-31.97	20230206	5740	1.57	20231115	9140	-36.21	20221209	5740	1.57	20231115	0.66	N	053210	2500	1195 억	3762735	N	N	3	N	N
84	20231116	140511	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5820	-20	5	-0.34	84349070	14479	12.10	5850	5860	5800	7590	4090	5840	5825.61	16.06	16	-870	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2783	12.44	0.33	12	0.03	468.00	17379.00	9140	20221209	-36.32	5740	20231115	1.39	8570	-32.09	20230206	5740	1.39	20231115	9140	-36.32	20221209	5740	1.39	20231115	0.66	N	053210	2500	1195 억	3762465	N	N	3	N	N
85	20231116	130525	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5820	-20	5	-0.34	58002680	9960	8.32	5850	5860	5800	7590	4090	5840	5823.56	16.05	-728	-928	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2783	12.44	0.33	12	0.02	468.00	17379.00	9140	20221209	-36.32	5740	20231115	1.39	8570	-32.09	20230206	5740	1.39	20231115	9140	-36.32	20221209	5740	1.39	20231115	0.66	N	053210	2500	1195 억	3761721	N	N	3	N	N
86	20231116	120528	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5820	-20	5	-0.34	43027100	7387	6.17	5850	5860	5800	7590	4090	5840	5824.71	16.05	-449	-530	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2783	12.44	0.33	12	0.02	468.00	17379.00	9140	20221209	-36.32	5740	20231115	1.39	8570	-32.09	20230206	5740	1.39	20231115	9140	-36.32	20221209	5740	1.39	20231115	0.66	N	053210	2500	1195 억	3762000	N	N	3	N	N
87	20231116	110524	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5800	-40	5	-0.68	24833610	4257	3.56	5850	5860	5800	7590	4090	5840	5833.59	16.06	-179	-179	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2774	12.39	0.33	12	0.01	468.00	17379.00	9140	20221209	-36.54	5740	20231115	1.05	8570	-32.32	20230206	5740	1.05	20231115	9140	-36.54	20221209	5740	1.05	20231115	0.66	N	053210	2500	1195 억	3762270	N	N	3	N	N
88	20231116	100525	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5860	20	2	0.34	1405080	240	0.20	5850	5860	5850	7590	4090	5840	5854.50	16.06	0	0	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2802	12.52	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.89	5740	20231115	2.09	8570	-31.62	20230206	5740	2.09	20231115	9140	-35.89	20221209	5740	2.09	20231115	0.66	N	053210	2500	1195 억	3762449	N	N	3	N	N
89	20231116	090524	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5840	0	3	0.00	0	0	0.00	0	0	0	7590	4090	5840	0.00	16.06	0	0	5920	5880	5810	5770	5700	5900	5790	1196	1750	2500	4320	10	1	47821966	2793	12.48	0.34	12	0.00	468.00	17379.00	9140	20221209	-36.11	5740	20231115	1.74	8570	-31.86	20230206	5740	1.74	20231115	9140	-36.11	20221209	5740	1.74	20231115	0.66	N	053210	2500	1195 억	3762449	N	N	3	N	N
90	20231115	160453	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5840	50	2	0.86	691637080	119574	141.02	5780	5850	5740	7520	4060	5790	5784.12	16.06	12451	12825	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2793	12.48	0.34	12	0.25	468.00	17379.00	9140	20221209	-36.11	5740	20231115	1.74	8570	-31.86	20230206	5740	1.74	20231115	9140	-36.11	20221209	5740	1.74	20231115	0.67	N	053210	2500	1195 억	3762411	N	N	3	N	N
91	20231115	150532	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5830	40	2	0.69	674283240	116599	137.51	5780	5850	5740	7520	4060	5790	5782.90	16.06	12453	12699	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2788	12.46	0.34	12	0.24	468.00	17379.00	9140	20221209	-36.21	5740	20231115	1.57	8570	-31.97	20230206	5740	1.57	20231115	9140	-36.21	20221209	5740	1.57	20231115	0.67	N	053210	2500	1195 억	3762413	N	N	31967	N	N
92	20231115	140530	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5820	30	2	0.52	609144270	105389	124.29	5780	5850	5740	7520	4060	5790	5779.92	16.05	11863	11392	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2783	12.44	0.33	12	0.22	468.00	17379.00	9140	20221209	-36.32	5740	20231115	1.39	8570	-32.09	20230206	5740	1.39	20231115	9140	-36.32	20221209	5740	1.39	20231115	0.67	N	053210	2500	1195 억	3761823	N	N	31967	N	N
93	20231115	130532	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5830	40	2	0.69	562888610	97446	114.92	5780	5840	5740	7520	4060	5790	5776.36	16.05	10248	10148	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2788	12.46	0.34	12	0.20	468.00	17379.00	9140	20221209	-36.21	5740	20231115	1.57	8570	-31.97	20230206	5740	1.57	20231115	9140	-36.21	20221209	5740	1.57	20231115	0.67	N	053210	2500	1195 억	3760208	N	N	31967	N	N
94	20231115	120534	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5810	20	2	0.35	532541590	92240	108.78	5780	5830	5740	7520	4060	5790	5773.36	16.05	10347	10057	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2778	12.41	0.33	12	0.19	468.00	17379.00	9140	20221209	-36.43	5740	20231115	1.22	8570	-32.21	20230206	5740	1.22	20231115	9140	-36.43	20221209	5740	1.22	20231115	0.67	N	053210	2500	1195 억	3760307	N	N	31967	N	N
95	20231115	110537	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5820	30	2	0.52	514098190	89070	105.04	5780	5830	5740	7520	4060	5790	5771.76	16.04	9340	9280	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2783	12.44	0.33	12	0.19	468.00	17379.00	9140	20221209	-36.32	5740	20231115	1.39	8570	-32.09	20230206	5740	1.39	20231115	9140	-36.32	20221209	5740	1.39	20231115	0.67	N	053210	2500	1195 억	3759300	N	N	31967	N	N
96	20231115	100535	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5810	20	2	0.35	472647280	81949	96.64	5780	5820	5740	7520	4060	5790	5767.47	16.04	9698	9666	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2778	12.41	0.33	12	0.17	468.00	17379.00	9140	20221209	-36.43	5740	20231115	1.22	8570	-32.21	20230206	5740	1.22	20231115	9140	-36.43	20221209	5740	1.22	20231115	0.67	N	053210	2500	1195 억	3759658	N	N	31967	N	N
97	20231115	090529	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5760	-30	5	-0.52	293073040	50861	59.98	5780	5820	5740	7520	4060	5790	5762.02	16.02	4152	4567	5903	5846	5813	5756	5723	5830	5740	1196	1730	2500	4280	10	1	47821966	2755	12.31	0.33	12	0.11	468.00	17379.00	9140	20221209	-36.98	5740	20231115	0.35	8570	-32.79	20230206	5740	0.35	20231115	9140	-36.98	20221209	5740	0.35	20231115	0.67	N	053210	2500	1195 억	3754112	N	N	31967	N	N
98	20231114	160524	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5790	-20	5	-0.34	491751430	84783	79.60	5830	5870	5780	7550	4070	5810	5800.12	16.00	-10685	-21692	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2769	12.37	0.33	12	0.18	468.00	17379.00	9140	20221209	-36.65	5780	20231114	0.17	8570	-32.44	20230206	5780	0.17	20231114	9140	-36.65	20221209	5780	0.17	20231114	0.66	N	053210	2500	1195 억	3749960	N	N	31967	N	N
99	20231114	150524	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5780	-30	5	-0.52	416268600	71743	67.36	5830	5870	5780	7550	4070	5810	5802.22	16.01	-9990	-18196	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2764	12.35	0.33	12	0.15	468.00	17379.00	9140	20221209	-36.76	5780	20231114	0.00	8570	-32.56	20230206	5780	0.00	20231114	9140	-36.76	20221209	5780	0.00	20231114	0.66	N	053210	2500	1195 억	3750655	N	N	30534	N	N
100	20231114	140523	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5800	-10	5	-0.17	311386930	53651	50.37	5830	5870	5780	7550	4070	5810	5803.94	16.02	-7408	-13923	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2774	12.39	0.33	12	0.11	468.00	17379.00	9140	20221209	-36.54	5780	20231114	0.35	8570	-32.32	20230206	5780	0.35	20231114	9140	-36.54	20221209	5780	0.35	20231114	0.66	N	053210	2500	1195 억	3753237	N	N	30534	N	N
101	20231114	130525	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5800	-10	5	-0.17	239714340	41303	38.78	5830	5870	5780	7550	4070	5810	5803.80	16.02	-6890	-11913	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2774	12.39	0.33	12	0.09	468.00	17379.00	9140	20221209	-36.54	5780	20231114	0.35	8570	-32.32	20230206	5780	0.35	20231114	9140	-36.54	20221209	5780	0.35	20231114	0.66	N	053210	2500	1195 억	3753755	N	N	30534	N	N
102	20231114	120526	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5820	10	2	0.17	221296050	38129	35.80	5830	5870	5780	7550	4070	5810	5803.88	16.02	-6769	-11806	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2783	12.44	0.33	12	0.08	468.00	17379.00	9140	20221209	-36.32	5780	20231114	0.69	8570	-32.09	20230206	5780	0.69	20231114	9140	-36.32	20221209	5780	0.69	20231114	0.66	N	053210	2500	1195 억	3753876	N	N	30534	N	N
103	20231114	110531	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	5810	0	3	0.00	194014570	33428	31.38	5830	5870	5780	7550	4070	5810	5803.95	16.02	-6847	-10460	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2778	12.41	0.33	12	0.07	468.00	17379.00	9140	20221209	-36.43	5780	20231114	0.52	8570	-32.21	20230206	5780	0.52	20231114	9140	-36.43	20221209	5780	0.52	20231114	0.66	N	053210	2500	1195 억	3753798	N	N	30534	N	N
104	20231114	100526	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5810	0	3	0.00	38199190	6563	6.16	5830	5870	5800	7550	4070	5810	5820.39	16.05	-289	-255	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2778	12.41	0.33	12	0.01	468.00	17379.00	9140	20221209	-36.43	5790	20230726	0.35	8570	-32.21	20230206	5790	0.35	20230726	9140	-36.43	20221209	5790	0.35	20230726	0.66	N	053210	2500	1195 억	3760356	N	N	30534	N	N
105	20231114	090520	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5850	40	2	0.69	7574930	1302	1.22	5830	5850	5810	7550	4070	5810	5817.92	16.05	630	630	6043	5926	5863	5746	5683	5895	5715	1196	1740	2500	4290	10	1	47821966	2798	12.50	0.34	12	0.00	468.00	17379.00	9140	20221209	-36.00	5790	20230726	1.04	8570	-31.74	20230206	5790	1.04	20230726	9140	-36.00	20221209	5790	1.04	20230726	0.66	N	053210	2500	1195 억	3761275	N	N	30534	N	N
106	20231113	160517	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5810	-120	5	-2.02	621705620	106440	348.60	5940	5980	5800	7700	4160	5930	5840.90	16.05	-27888	-33345	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2778	12.41	0.33	12	0.22	468.00	17379.00	9140	20221209	-36.43	5790	20230726	0.35	8570	-32.21	20230206	5790	0.35	20230726	9140	-36.43	20221209	5790	0.35	20230726	0.66	N	053210	2500	1195 억	3760645	N	N	30534	N	N
107	20231113	150517	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5810	-120	5	-2.02	572288320	97934	320.74	5940	5980	5800	7700	4160	5930	5843.61	16.06	-24581	-29871	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2778	12.41	0.33	12	0.20	468.00	17379.00	9140	20221209	-36.43	5790	20230726	0.35	8570	-32.21	20230206	5790	0.35	20230726	9140	-36.43	20221209	5790	0.35	20230726	0.66	N	053210	2500	1195 억	3763952	N	N	175	N	N
108	20231113	140515	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5820	-110	5	-1.85	465018840	79480	260.30	5940	5980	5810	7700	4160	5930	5850.77	16.08	-21571	-26310	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2783	12.44	0.33	12	0.17	468.00	17379.00	9140	20221209	-36.32	5790	20230726	0.52	8570	-32.09	20230206	5790	0.52	20230726	9140	-36.32	20221209	5790	0.52	20230726	0.66	N	053210	2500	1195 억	3766962	N	N	175	N	N
109	20231113	130514	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5830	-100	5	-1.69	341942340	58375	191.18	5940	5980	5810	7700	4160	5930	5857.68	16.11	-13851	-15622	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2788	12.46	0.34	12	0.12	468.00	17379.00	9140	20221209	-36.21	5790	20230726	0.69	8570	-31.97	20230206	5790	0.69	20230726	9140	-36.21	20221209	5790	0.69	20230726	0.66	N	053210	2500	1195 억	3774682	N	N	175	N	N
110	20231113	120514	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5850	-80	5	-1.35	182344200	30994	101.51	5940	5980	5840	7700	4160	5930	5883.21	16.13	-8487	-9221	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2798	12.50	0.34	12	0.06	468.00	17379.00	9140	20221209	-36.00	5790	20230726	1.04	8570	-31.74	20230206	5790	1.04	20230726	9140	-36.00	20221209	5790	1.04	20230726	0.66	N	053210	2500	1195 억	3780046	N	N	175	N	N
111	20231113	110513	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5850	-80	5	-1.35	129202440	21919	71.79	5940	5980	5850	7700	4160	5930	5894.54	16.14	-6719	-7054	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2798	12.50	0.34	12	0.05	468.00	17379.00	9140	20221209	-36.00	5790	20230726	1.04	8570	-31.74	20230206	5790	1.04	20230726	9140	-36.00	20221209	5790	1.04	20230726	0.66	N	053210	2500	1195 억	3781814	N	N	175	N	N
112	20231113	100511	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	20	2	0.34	8467910	1420	4.65	5940	5980	5940	7700	4160	5930	5963.32	16.16	-727	-756	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2845	12.71	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	0.66	N	053210	2500	1195 억	3787806	N	N	175	N	N
113	20231113	090516	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	10	2	0.17	142560	24	0.08	5940	5940	5940	7700	4160	5930	5940.00	16.17	23	2	5990	5960	5930	5900	5870	5945	5885	1196	1770	2500	4380	10	1	47821966	2841	12.69	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.66	N	053210	2500	1195 억	3788556	N	N	175	N	N
114	20231110	160532	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	180930090	30529	66.44	5940	5960	5900	7720	4160	5940	5926.49	16.17	-10481	-9467	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.65	N	053210	2500	1195 억	3788533	N	N	175	N	N
115	20231110	150523	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	20	2	0.34	155992390	26318	57.27	5940	5960	5900	7720	4160	5940	5927.21	16.17	-10167	-9412	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2850	12.74	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.65	N	053210	2500	1195 억	3788847	N	N	112	N	N
116	20231110	140519	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	100569500	16968	36.93	5940	5960	5900	7720	4160	5940	5927.01	16.18	-6494	-6498	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.04	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.65	N	053210	2500	1195 억	3792520	N	N	112	N	N
117	20231110	130520	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	-20	5	-0.34	94790290	15994	34.81	5940	5960	5900	7720	4160	5940	5926.61	16.18	-6432	-6414	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2831	12.65	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	0.65	N	053210	2500	1195 억	3792582	N	N	112	N	N
118	20231110	120521	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	0	3	0.00	56535140	9538	20.76	5940	5960	5900	7720	4160	5940	5927.35	16.19	-4089	-4051	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2841	12.69	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.65	N	053210	2500	1195 억	3794925	N	N	112	N	N
119	20231110	110515	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5920	-20	5	-0.34	43116250	7275	15.83	5940	5960	5900	7720	4160	5940	5926.62	16.20	-2774	-2715	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2831	12.65	0.34	12	0.02	468.00	17379.00	9140	20221209	-35.23	5790	20230726	2.25	8570	-30.92	20230206	5790	2.25	20230726	9140	-35.23	20221209	5790	2.25	20230726	0.65	N	053210	2500	1195 억	3796240	N	N	112	N	N
120	20231110	100520	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-10	5	-0.17	30056000	5076	11.05	5940	5950	5900	7720	4160	5940	5921.18	16.20	-2254	-2191	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2836	12.67	0.34	12	0.01	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.65	N	053210	2500	1195 억	3796760	N	N	112	N	N
121	20231110	090510	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	0	3	0.00	5743990	967	2.10	5940	5950	5940	7720	4160	5940	5940.01	16.21	-292	-292	6053	5996	5953	5896	5853	5975	5875	1196	1780	2500	4390	10	1	47821966	2841	12.69	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.65	N	053210	2500	1195 억	3798722	N	N	112	N	N
122	20231109	160505	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	-40	5	-0.67	271772040	45672	178.22	5980	6010	5910	7770	4190	5980	5950.53	16.21	-9045	-9281	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2841	12.69	0.34	12	0.10	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.65	N	053210	2500	1195 억	3799014	N	N	112	N	N
123	20231109	150507	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	-30	5	-0.50	230734660	38743	151.18	5980	6010	5930	7770	4190	5980	5955.52	16.22	-8192	-8428	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2845	12.71	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	0.65	N	053210	2500	1195 억	3799867	N	N	16	N	N
124	20231109	140506	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	-50	5	-0.84	211461150	35494	138.50	5980	6010	5930	7770	4190	5980	5957.66	16.22	-7947	-8143	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2836	12.67	0.34	12	0.07	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.65	N	053210	2500	1195 억	3800112	N	N	16	N	N
125	20231109	130507	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	-40	5	-0.67	171773690	28809	112.42	5980	6010	5930	7770	4190	5980	5962.50	16.23	-4801	-4929	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2841	12.69	0.34	12	0.06	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.65	N	053210	2500	1195 억	3803258	N	N	16	N	N
126	20231109	120509	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	-20	5	-0.33	137598100	23077	90.05	5980	6010	5930	7770	4190	5980	5962.56	16.24	-3704	-3832	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2850	12.74	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.65	N	053210	2500	1195 억	3804355	N	N	16	N	N
127	20231109	110508	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5970	-10	5	-0.17	70007240	11703	45.67	5980	6010	5950	7770	4190	5980	5981.99	16.23	-4086	-4214	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2855	12.76	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	0.65	N	053210	2500	1195 억	3803973	N	N	16	N	N
128	20231109	100504	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	-20	5	-0.33	47199040	7880	30.75	5980	6010	5960	7770	4190	5980	5989.73	16.24	-1495	-1559	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2850	12.74	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.65	N	053210	2500	1195 억	3806564	N	N	16	N	N
129	20231109	090505	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	0	3	0.00	5382100	900	3.51	5980	5990	5980	7770	4190	5980	5980.11	16.25	-801	-835	6053	6016	5993	5956	5933	6005	5945	1196	1790	2500	4420	10	1	47821966	2860	12.78	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.65	N	053210	2500	1195 억	3807258	N	N	16	N	N
130	20231108	160502	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	-10	5	-0.17	153537600	25612	64.86	5990	6030	5970	7780	4200	5990	5994.75	16.25	-13664	-14242	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2860	12.78	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.64	N	053210	2500	1195 억	3808059	N	N	16	N	N
131	20231108	150505	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	-10	5	-0.17	147496030	24601	62.30	5990	6030	5970	7780	4200	5990	5995.53	16.25	-13273	-13725	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2860	12.78	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.64	N	053210	2500	1195 억	3808450	N	N	130	N	N
132	20231108	140503	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	0	3	0.00	93511500	15595	39.49	5990	6030	5980	7780	4200	5990	5996.25	16.28	-7497	-7878	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2865	12.80	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.64	N	053210	2500	1195 억	3814226	N	N	130	N	N
133	20231108	130504	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6010	20	2	0.33	70074180	11683	29.58	5990	6030	5980	7780	4200	5990	5997.96	16.29	-5659	-6052	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2874	12.84	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	0.64	N	053210	2500	1195 억	3816064	N	N	130	N	N
134	20231108	120505	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	0	3	0.00	61367530	10232	25.91	5990	6030	5980	7780	4200	5990	5997.61	16.28	-5719	-5878	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2865	12.80	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.64	N	053210	2500	1195 억	3816004	N	N	130	N	N
135	20231108	110502	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	0	3	0.00	49884290	8314	21.05	5990	6030	5980	7780	4200	5990	6000.03	16.28	-6017	-6031	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2865	12.80	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.64	N	053210	2500	1195 억	3815706	N	N	130	N	N
136	20231108	100504	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	0	3	0.00	44651320	7440	18.84	5990	6030	5990	7780	4200	5990	6001.52	16.28	-5918	-6173	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2865	12.80	0.34	12	0.02	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.64	N	053210	2500	1195 억	3815805	N	N	130	N	N
137	20231108	090501	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	0	3	0.00	3462930	578	1.46	5990	6010	5990	7780	4200	5990	5991.23	16.31	307	307	6103	6046	6003	5946	5903	6025	5925	1196	1790	2500	4430	10	1	47821966	2865	12.80	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.64	N	053210	2500	1195 억	3822030	N	N	130	N	N
138	20231107	160503	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	-80	5	-1.32	237414850	39490	29.54	6060	6060	5960	7890	4250	6070	6012.05	16.31	-10723	-10792	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2865	12.80	0.34	12	0.08	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.63	N	053210	2500	1195 억	3821723	N	N	130	N	N
139	20231107	150504	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6020	-50	5	-0.82	230640380	38360	28.69	6060	6060	5960	7890	4250	6070	6012.52	16.31	-10806	-10964	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2879	12.86	0.35	12	0.08	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	0.63	N	053210	2500	1195 억	3821640	N	N	13	N	N
140	20231107	140506	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6000	-70	5	-1.15	218064140	36265	27.13	6060	6060	5960	7890	4250	6070	6013.07	16.31	-10977	-10659	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2869	12.82	0.35	12	0.08	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	0.63	N	053210	2500	1195 억	3821469	N	N	13	N	N
141	20231107	130505	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	-80	5	-1.32	191907060	31901	23.86	6060	6060	5960	7890	4250	6070	6015.71	16.31	-10629	-10265	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2865	12.80	0.34	12	0.07	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.63	N	053210	2500	1195 억	3821817	N	N	13	N	N
142	20231107	120501	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	-80	5	-1.32	162713320	27018	20.21	6060	6060	5990	7890	4250	6070	6022.40	16.32	-7979	-7591	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2865	12.80	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.63	N	053210	2500	1195 억	3824467	N	N	13	N	N
143	20231107	110502	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6020	-50	5	-0.82	115476990	19148	14.32	6060	6060	6010	7890	4250	6070	6030.76	16.33	-5679	-5470	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2879	12.86	0.35	12	0.04	468.00	17379.00	9140	20221209	-34.14	5790	20230726	3.97	8570	-29.75	20230206	5790	3.97	20230726	9140	-34.14	20221209	5790	3.97	20230726	0.63	N	053210	2500	1195 억	3826767	N	N	13	N	N
144	20231107	100508	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6040	-30	5	-0.49	65089520	10779	8.06	6060	6060	6010	7890	4250	6070	6038.55	16.34	-3426	-3588	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2888	12.91	0.35	12	0.02	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	0.63	N	053210	2500	1195 억	3829020	N	N	13	N	N
145	20231107	090456	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6040	-30	5	-0.49	25659840	4257	3.18	6060	6060	6010	7890	4250	6070	6027.68	16.34	-3444	-3441	6136	6102	6066	6032	5996	6085	6015	1196	1820	2500	4490	10	1	47821966	2888	12.91	0.35	12	0.01	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	0.63	N	053210	2500	1195 억	3829002	N	N	13	N	N
146	20231106	160452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	20	2	0.33	806286330	133120	509.73	6090	6100	6030	7860	4240	6050	6056.83	16.35	53337	52783	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.28	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	0.65	N	053210	2500	1195 억	3832374	N	N	13	N	N
147	20231106	150454	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	20	2	0.33	791130790	130620	500.15	6090	6100	6030	7860	4240	6050	6056.74	16.35	52701	52778	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.27	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	0.65	N	053210	2500	1195 억	3831738	N	N	33	N	N
148	20231106	140452	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	0	3	0.00	710846470	117354	449.36	6090	6100	6030	7860	4240	6050	6057.28	16.35	52936	53557	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2893	12.93	0.35	12	0.25	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	0.65	N	053210	2500	1195 억	3831973	N	N	33	N	N
149	20231106	130459	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	20	2	0.33	653577860	107911	413.20	6090	6100	6030	7860	4240	6050	6056.64	16.36	53400	54114	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.23	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	0.65	N	053210	2500	1195 억	3832437	N	N	33	N	N
150	20231106	120455	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	10	2	0.17	618119980	102060	390.79	6090	6100	6030	7860	4240	6050	6056.44	16.35	52816	53441	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2898	12.95	0.35	12	0.21	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	0.65	N	053210	2500	1195 억	3831853	N	N	33	N	N
151	20231106	110455	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6060	10	2	0.17	578060560	95445	365.47	6090	6100	6030	7860	4240	6050	6056.48	16.36	53479	53874	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2898	12.95	0.35	12	0.20	468.00	17379.00	9140	20221209	-33.70	5790	20230726	4.66	8570	-29.29	20230206	5790	4.66	20230726	9140	-33.70	20221209	5790	4.66	20230726	0.65	N	053210	2500	1195 억	3832516	N	N	33	N	N
152	20231106	100434	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	20	2	0.33	486494850	80321	307.55	6090	6100	6030	7860	4240	6050	6056.88	16.38	58320	58640	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.17	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	0.65	N	053210	2500	1195 억	3837357	N	N	33	N	N
153	20231106	090455	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6070	20	2	0.33	12103900	1992	7.63	6090	6090	6060	7860	4240	6050	6076.26	16.13	1186	1186	6136	6092	6036	5992	5936	6115	6015	1196	1810	2500	4470	10	1	47821966	2903	12.97	0.35	12	0.00	468.00	17379.00	9140	20221209	-33.59	5790	20230726	4.84	8570	-29.17	20230206	5790	4.84	20230726	9140	-33.59	20221209	5790	4.84	20230726	0.65	N	053210	2500	1195 억	3780223	N	N	33	N	N
154	20231103	160449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6050	70	2	1.17	154697440	25711	87.46	6030	6080	5980	7770	4190	5980	6015.08	16.13	3149	3107	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2893	12.93	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.81	5790	20230726	4.49	8570	-29.40	20230206	5790	4.49	20230726	9140	-33.81	20221209	5790	4.49	20230726	0.66	N	053210	2500	1195 억	3779037	N	N	33	N	N
155	20231103	150449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6030	50	2	0.84	137981560	22945	78.05	6030	6080	5980	7770	4190	5980	6013.58	16.13	2866	2627	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2884	12.88	0.35	12	0.05	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	0.66	N	053210	2500	1195 억	3778754	N	N	216	N	N
156	20231103	140448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6040	60	2	1.00	134696360	22401	76.20	6030	6080	5980	7770	4190	5980	6012.96	16.12	2560	2488	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2888	12.91	0.35	12	0.05	468.00	17379.00	9140	20221209	-33.92	5790	20230726	4.32	8570	-29.52	20230206	5790	4.32	20230726	9140	-33.92	20221209	5790	4.32	20230726	0.66	N	053210	2500	1195 억	3778448	N	N	216	N	N
157	20231103	130448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6030	50	2	0.84	97719390	16276	55.37	6030	6040	5980	7770	4190	5980	6003.89	16.12	2235	2156	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2884	12.88	0.35	12	0.03	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	0.66	N	053210	2500	1195 억	3778123	N	N	216	N	N
158	20231103	120447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6030	50	2	0.84	85067480	14179	48.23	6030	6040	5980	7770	4190	5980	5999.54	16.12	1396	1252	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2884	12.88	0.35	12	0.03	468.00	17379.00	9140	20221209	-34.03	5790	20230726	4.15	8570	-29.64	20230206	5790	4.15	20230726	9140	-34.03	20221209	5790	4.15	20230726	0.66	N	053210	2500	1195 억	3777284	N	N	216	N	N
159	20231103	110450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6010	30	2	0.50	39705500	6612	22.49	6030	6040	5980	7770	4190	5980	6005.07	16.11	-798	-880	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2874	12.84	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	0.66	N	053210	2500	1195 억	3775090	N	N	216	N	N
160	20231103	100445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5990	10	2	0.17	31257830	5202	17.70	6030	6040	5980	7770	4190	5980	6008.81	16.11	-639	-712	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2865	12.80	0.34	12	0.01	468.00	17379.00	9140	20221209	-34.46	5790	20230726	3.45	8570	-30.11	20230206	5790	3.45	20230726	9140	-34.46	20221209	5790	3.45	20230726	0.66	N	053210	2500	1195 억	3775249	N	N	216	N	N
161	20231103	090443	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6010	30	2	0.50	7012740	1164	3.96	6030	6040	6010	7770	4190	5980	6024.69	16.11	108	14	6046	6012	5976	5942	5906	6030	5960	1196	1790	2500	4420	10	1	47821966	2874	12.84	0.35	12	0.00	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	0.66	N	053210	2500	1195 억	3775996	N	N	216	N	N
162	20231102	160445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	50	2	0.84	175557730	29385	115.34	5960	6010	5940	7700	4160	5930	5974.30	16.11	-10082	-10133	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2860	12.78	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.66	N	053210	2500	1195 억	3775888	N	N	216	N	N
163	20231102	150450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	50	2	0.84	158835310	26589	104.36	5960	6010	5940	7700	4160	5930	5973.72	16.12	-8806	-8944	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2860	12.78	0.34	12	0.06	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.66	N	053210	2500	1195 억	3777164	N	N	66	N	N
164	20231102	140441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5980	50	2	0.84	156953460	26274	103.13	5960	6010	5940	7700	4160	5930	5973.72	16.12	-8701	-8739	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2860	12.78	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.57	5790	20230726	3.28	8570	-30.22	20230206	5790	3.28	20230726	9140	-34.57	20221209	5790	3.28	20230726	0.66	N	053210	2500	1195 억	3777269	N	N	66	N	N
165	20231102	130445	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5970	40	2	0.67	147931080	24762	97.19	5960	6010	5940	7700	4160	5930	5974.12	16.12	-8543	-8616	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2855	12.76	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	0.66	N	053210	2500	1195 억	3777427	N	N	66	N	N
166	20231102	120442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5950	20	2	0.34	137863040	23075	90.57	5960	6010	5940	7700	4160	5930	5974.56	16.13	-7037	-7236	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2845	12.71	0.34	12	0.05	468.00	17379.00	9140	20221209	-34.90	5790	20230726	2.76	8570	-30.57	20230206	5790	2.76	20230726	9140	-34.90	20221209	5790	2.76	20230726	0.66	N	053210	2500	1195 억	3778933	N	N	66	N	N
167	20231102	110444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6010	80	2	1.35	68975440	11523	45.23	5960	6010	5960	7700	4160	5930	5985.89	16.17	2383	2372	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2874	12.84	0.35	12	0.02	468.00	17379.00	9140	20221209	-34.25	5790	20230726	3.80	8570	-29.87	20230206	5790	3.80	20230726	9140	-34.25	20221209	5790	3.80	20230726	0.66	N	053210	2500	1195 억	3788353	N	N	66	N	N
168	20231102	100444	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	6000	70	2	1.18	32389900	5417	21.26	5960	6000	5960	7700	4160	5930	5979.31	16.16	895	730	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2869	12.82	0.35	12	0.01	468.00	17379.00	9140	20221209	-34.35	5790	20230726	3.63	8570	-29.99	20230206	5790	3.63	20230726	9140	-34.35	20221209	5790	3.63	20230726	0.66	N	053210	2500	1195 억	3786865	N	N	66	N	N
169	20231102	090447	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	30	2	0.51	6054450	1014	3.98	5960	5980	5960	7700	4160	5930	5970.86	16.16	896	833	6010	5970	5940	5900	5870	5990	5920	1196	1770	2500	4380	10	1	47821966	2850	12.74	0.34	12	0.00	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.66	N	053210	2500	1195 억	3786866	N	N	66	N	N
170	20231101	160442	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	40	2	0.68	151592940	25470	35.99	5920	5980	5910	7650	4130	5890	5951.83	16.16	-3013	-965	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2836	12.67	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.66	N	053210	2500	1195 억	3785970	N	N	66	N	N
171	20231101	150441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	40	2	0.68	144128690	24213	34.22	5920	5980	5910	7650	4130	5890	5952.54	16.16	-3288	-1354	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2836	12.67	0.34	12	0.05	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.66	N	053210	2500	1195 억	3785695	N	N	0	N	N
172	20231101	140438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5970	80	2	1.36	122250970	20533	29.02	5920	5980	5910	7650	4130	5890	5953.89	16.15	-3781	-2299	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2855	12.76	0.34	12	0.04	468.00	17379.00	9140	20221209	-34.68	5790	20230726	3.11	8570	-30.34	20230206	5790	3.11	20230726	9140	-34.68	20221209	5790	3.11	20230726	0.66	N	053210	2500	1195 억	3785202	N	N	0	N	N
173	20231101	130441	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	70	2	1.19	107899380	18124	25.61	5920	5980	5910	7650	4130	5890	5953.41	16.15	-3700	-2589	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2850	12.74	0.34	12	0.04	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.66	N	053210	2500	1195 억	3785283	N	N	0	N	N
174	20231101	120450	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	70	2	1.19	91230550	15329	21.66	5920	5980	5910	7650	4130	5890	5951.51	16.15	-4790	-4076	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2850	12.74	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.66	N	053210	2500	1195 억	3784193	N	N	0	N	N
175	20231101	110453	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5960	70	2	1.19	83462920	14026	19.82	5920	5980	5910	7650	4130	5890	5950.60	16.15	-4870	-4407	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2850	12.74	0.34	12	0.03	468.00	17379.00	9140	20221209	-34.79	5790	20230726	2.94	8570	-30.46	20230206	5790	2.94	20230726	9140	-34.79	20221209	5790	2.94	20230726	0.66	N	053210	2500	1195 억	3784113	N	N	0	N	N
176	20231101	100448	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5940	50	2	0.85	71773180	12065	17.05	5920	5980	5910	7650	4130	5890	5948.89	16.15	-5197	-4845	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2841	12.69	0.34	12	0.03	468.00	17379.00	9140	20221209	-35.01	5790	20230726	2.59	8570	-30.69	20230206	5790	2.59	20230726	9140	-35.01	20221209	5790	2.59	20230726	0.66	N	053210	2500	1195 억	3783786	N	N	0	N	N
177	20231101	090449	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	5930	40	2	0.68	12628380	2133	3.01	5920	5940	5910	7650	4130	5890	5920.52	16.17	-86	-47	6150	6020	5920	5790	5690	5970	5740	1196	1760	2500	4350	10	1	47821966	2836	12.67	0.34	12	0.00	468.00	17379.00	9140	20221209	-35.12	5790	20230726	2.42	8570	-30.81	20230206	5790	2.42	20230726	9140	-35.12	20221209	5790	2.42	20230726	0.66	N	053210	2500	1195 억	3788897	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History