KissMeData/016880/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160336	57	100.00	KOSPI		서비스업	N	N	N	N	N	847	-21	5	-2.42	126865272	148316	350.76	868	870	847	1128	608	868	855.37	2.08	-46969	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	677	-6.42	0.97	12	0.19	-132.00	871.00	1688	20231204	-49.82	808	20241115	4.83	1627	-47.94	20240522	808	4.83	20241115	1688	-49.82	20231204	808	4.83	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
3	20241129	150340	57	100.00	KOSPI		서비스업	N	N	N	N	N	850	-18	5	-2.07	118477853	138419	327.36	868	870	847	1128	608	868	855.94	2.08	-45124	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	679	-6.44	0.98	12	0.17	-132.00	871.00	1688	20231204	-49.64	808	20241115	5.20	1627	-47.76	20240522	808	5.20	20241115	1688	-49.64	20231204	808	5.20	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
4	20241129	140338	57	100.00	KOSPI		서비스업	N	N	N	N	N	854	-14	5	-1.61	79639297	92762	219.38	868	870	850	1128	608	868	858.53	2.08	-13721	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	683	-6.47	0.98	12	0.12	-132.00	871.00	1688	20231204	-49.41	808	20241115	5.69	1627	-47.51	20240522	808	5.69	20241115	1688	-49.41	20231204	808	5.69	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
5	20241129	130340	57	100.00	KOSPI		서비스업	N	N	N	N	N	858	-10	5	-1.15	74664840	86941	205.61	868	870	850	1128	608	868	858.80	2.08	-12837	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	686	-6.50	0.99	12	0.11	-132.00	871.00	1688	20231204	-49.17	808	20241115	6.19	1627	-47.26	20240522	808	6.19	20241115	1688	-49.17	20231204	808	6.19	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
6	20241129	120341	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	-11	5	-1.27	73774742	85902	203.15	868	870	850	1128	608	868	858.82	2.08	-12556	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	685	-6.49	0.98	12	0.11	-132.00	871.00	1688	20231204	-49.23	808	20241115	6.06	1627	-47.33	20240522	808	6.06	20241115	1688	-49.23	20231204	808	6.06	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
7	20241129	110340	57	100.00	KOSPI		서비스업	N	N	N	N	N	851	-17	5	-1.96	72880225	84854	200.68	868	870	850	1128	608	868	858.89	2.08	-12193	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	680	-6.45	0.98	12	0.11	-132.00	871.00	1688	20231204	-49.59	808	20241115	5.32	1627	-47.70	20240522	808	5.32	20241115	1688	-49.59	20231204	808	5.32	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
8	20241129	100340	57	100.00	KOSPI		서비스업	N	N	N	N	N	855	-13	5	-1.50	47993740	55696	131.72	868	870	853	1128	608	868	861.71	2.08	-855	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	683	-6.48	0.98	12	0.07	-132.00	871.00	1688	20231204	-49.35	808	20241115	5.82	1627	-47.45	20240522	808	5.82	20241115	1688	-49.35	20231204	808	5.82	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
9	20241129	090340	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	0	3	0.00	2312352	2664	6.30	868	868	868	1128	608	868	868.00	2.08	-97	892	879	871	858	850	886	865	422	260	500	530	1	1	79927080	694	-6.58	1.00	12	0.00	-132.00	871.00	1688	20231204	-48.58	808	20241115	7.43	1627	-46.65	20240522	808	7.43	20241115	1688	-48.58	20231204	808	7.43	20241115	0.53	N	016880	500	422 억	1665489	N	N	9	N	N
10	20241128	160336	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	5	2	0.58	37022473	42284	62.48	863	884	863	1121	605	863	875.57	2.09	-356	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	694	-6.58	1.00	12	0.05	-132.00	871.00	1796	20231121	-51.67	808	20241115	7.43	1627	-46.65	20240522	808	7.43	20241115	1688	-48.58	20231204	808	7.43	20241115	0.54	N	016880	500	422 억	1667081	N	N	9	N	N
11	20241128	150343	57	100.00	KOSPI		서비스업	N	N	N	N	N	875	12	2	1.39	34723008	39641	58.58	863	884	863	1121	605	863	875.94	2.09	624	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	699	-6.63	1.00	12	0.05	-132.00	871.00	1796	20231121	-51.28	808	20241115	8.29	1627	-46.22	20240522	808	8.29	20241115	1688	-48.16	20231204	808	8.29	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
12	20241128	140344	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	16	2	1.85	31372953	35806	52.91	863	884	863	1121	605	863	876.19	2.09	446	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	703	-6.66	1.01	12	0.04	-132.00	871.00	1796	20231121	-51.06	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1688	-47.93	20231204	808	8.79	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
13	20241128	130340	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	16	2	1.85	30713436	35054	51.80	863	884	863	1121	605	863	876.17	2.09	250	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	703	-6.66	1.01	12	0.04	-132.00	871.00	1796	20231121	-51.06	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1688	-47.93	20231204	808	8.79	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
14	20241128	120342	57	100.00	KOSPI		서비스업	N	N	N	N	N	877	14	2	1.62	24988848	28540	42.17	863	881	863	1121	605	863	875.57	2.09	2026	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	701	-6.64	1.01	12	0.04	-132.00	871.00	1796	20231121	-51.17	808	20241115	8.54	1627	-46.10	20240522	808	8.54	20241115	1688	-48.05	20231204	808	8.54	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
15	20241128	110346	57	100.00	KOSPI		서비스업	N	N	N	N	N	875	12	2	1.39	15109306	17271	25.52	863	880	863	1121	605	863	874.84	2.09	3960	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	699	-6.63	1.00	12	0.02	-132.00	871.00	1796	20231121	-51.28	808	20241115	8.29	1627	-46.22	20240522	808	8.29	20241115	1688	-48.16	20231204	808	8.29	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
16	20241128	100342	57	100.00	KOSPI		서비스업	N	N	N	N	N	877	14	2	1.62	7109024	8138	12.03	863	878	863	1121	605	863	873.56	2.09	1730	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	701	-6.64	1.01	12	0.01	-132.00	871.00	1796	20231121	-51.17	808	20241115	8.54	1627	-46.10	20240522	808	8.54	20241115	1688	-48.05	20231204	808	8.54	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
17	20241128	090340	57	100.00	KOSPI		서비스업	N	N	N	N	N	867	4	2	0.46	611551	707	1.04	863	867	863	1121	605	863	864.99	2.09	704	891	877	869	855	847	873	851	422	258	500	530	1	1	79927080	693	-6.57	1.00	12	0.00	-132.00	871.00	1796	20231121	-51.73	808	20241115	7.30	1627	-46.71	20240522	808	7.30	20241115	1688	-48.64	20231204	808	7.30	20241115	0.54	N	016880	500	422 억	1667081	N	N	10	N	N
18	20241127	160333	57	100.00	KOSPI		서비스업	N	N	N	N	N	863	-3	5	-0.35	57878758	66736	35.89	870	883	861	1125	607	866	867.28	2.07	12879	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	690	-6.54	0.99	12	0.08	-132.00	871.00	1859	20231120	-53.58	808	20241115	6.81	1627	-46.96	20240522	808	6.81	20241115	1688	-48.87	20231204	808	6.81	20241115	0.50	N	016880	500	422 억	1654202	N	N	10	N	N
19	20241127	150338	57	100.00	KOSPI		서비스업	N	N	N	N	N	869	3	2	0.35	51596287	59472	31.98	870	883	861	1125	607	866	867.57	2.07	16429	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	695	-6.58	1.00	12	0.07	-132.00	871.00	1859	20231120	-53.25	808	20241115	7.55	1627	-46.59	20240522	808	7.55	20241115	1688	-48.52	20231204	808	7.55	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
20	20241127	140339	57	100.00	KOSPI		서비스업	N	N	N	N	N	871	5	2	0.58	49152694	56660	30.47	870	883	861	1125	607	866	867.50	2.07	16855	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	696	-6.60	1.00	12	0.07	-132.00	871.00	1859	20231120	-53.15	808	20241115	7.80	1627	-46.47	20240522	808	7.80	20241115	1688	-48.40	20231204	808	7.80	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
21	20241127	130335	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	2	2	0.23	47837560	55146	29.66	870	883	861	1125	607	866	867.47	2.07	16911	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	694	-6.58	1.00	12	0.07	-132.00	871.00	1859	20231120	-53.31	808	20241115	7.43	1627	-46.65	20240522	808	7.43	20241115	1688	-48.58	20231204	808	7.43	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
22	20241127	120340	57	100.00	KOSPI		서비스업	N	N	N	N	N	869	3	2	0.35	24728976	28432	15.29	870	883	861	1125	607	866	869.76	2.07	3349	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	695	-6.58	1.00	12	0.04	-132.00	871.00	1859	20231120	-53.25	808	20241115	7.55	1627	-46.59	20240522	808	7.55	20241115	1688	-48.52	20231204	808	7.55	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
23	20241127	110339	57	100.00	KOSPI		서비스업	N	N	N	N	N	873	7	2	0.81	19433369	22353	12.02	870	883	861	1125	607	866	869.39	2.07	2339	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	698	-6.61	1.00	12	0.03	-132.00	871.00	1859	20231120	-53.04	808	20241115	8.04	1627	-46.34	20240522	808	8.04	20241115	1688	-48.28	20231204	808	8.04	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
24	20241127	100337	57	100.00	KOSPI		서비스업	N	N	N	N	N	868	2	2	0.23	12183013	14036	7.55	870	883	861	1125	607	866	867.98	2.07	-793	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	694	-6.58	1.00	12	0.02	-132.00	871.00	1859	20231120	-53.31	808	20241115	7.43	1627	-46.65	20240522	808	7.43	20241115	1688	-48.58	20231204	808	7.43	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
25	20241127	090337	57	100.00	KOSPI		서비스업	N	N	N	N	N	883	17	2	1.96	126801	144	0.08	870	883	870	1125	607	866	880.56	2.07	-101	904	885	873	854	842	879	848	422	259	500	530	1	1	79927080	706	-6.69	1.01	12	0.00	-132.00	871.00	1859	20231120	-52.50	808	20241115	9.28	1627	-45.73	20240522	808	9.28	20241115	1688	-47.69	20231204	808	9.28	20241115	0.50	N	016880	500	422 억	1654202	N	N	5	N	N
26	20241126	160338	57	100.00	KOSPI		서비스업	N	N	N	N	N	866	-6	5	-0.69	162844557	185915	136.59	874	892	861	1133	611	872	875.95	2.09	-12298	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	692	-6.56	0.99	12	0.23	-132.00	871.00	1920	20231117	-54.90	808	20241115	7.18	1627	-46.77	20240522	808	7.18	20241115	1688	-48.70	20231204	808	7.18	20241115	0.51	N	016880	500	422 억	1670037	N	N	5	N	N
27	20241126	150336	57	100.00	KOSPI		서비스업	N	N	N	N	N	870	-2	5	-0.23	156120934	178162	130.90	874	892	861	1133	611	872	876.29	2.09	-10197	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	695	-6.59	1.00	12	0.22	-132.00	871.00	1920	20231117	-54.69	808	20241115	7.67	1627	-46.53	20240522	808	7.67	20241115	1688	-48.46	20231204	808	7.67	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
28	20241126	140335	57	100.00	KOSPI		서비스업	N	N	N	N	N	869	-3	5	-0.34	95772164	108819	79.95	874	892	869	1133	611	872	880.11	2.09	3052	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	695	-6.58	1.00	12	0.14	-132.00	871.00	1920	20231117	-54.74	808	20241115	7.55	1627	-46.59	20240522	808	7.55	20241115	1688	-48.52	20231204	808	7.55	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
29	20241126	130335	57	100.00	KOSPI		서비스업	N	N	N	N	N	873	1	2	0.11	86723636	98437	72.32	874	892	871	1133	611	872	881.01	2.09	9615	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	698	-6.61	1.00	12	0.12	-132.00	871.00	1920	20231117	-54.53	808	20241115	8.04	1627	-46.34	20240522	808	8.04	20241115	1688	-48.28	20231204	808	8.04	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
30	20241126	120338	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	7	2	0.80	83252842	94480	69.41	874	892	871	1133	611	872	881.17	2.09	11093	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	703	-6.66	1.01	12	0.12	-132.00	871.00	1920	20231117	-54.22	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1688	-47.93	20231204	808	8.79	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
31	20241126	110340	57	100.00	KOSPI		서비스업	N	N	N	N	N	882	10	2	1.15	75792908	86004	63.19	874	892	871	1133	611	872	881.27	2.09	11297	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	705	-6.68	1.01	12	0.11	-132.00	871.00	1920	20231117	-54.06	808	20241115	9.16	1627	-45.79	20240522	808	9.16	20241115	1688	-47.75	20231204	808	9.16	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
32	20241126	100339	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	13	2	1.49	29087557	33081	24.30	874	887	872	1133	611	872	879.28	2.09	5897	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	707	-6.70	1.02	12	0.04	-132.00	871.00	1920	20231117	-53.91	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1688	-47.57	20231204	808	9.53	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
33	20241126	090336	57	100.00	KOSPI		서비스업	N	N	N	N	N	872	0	3	0.00	4826412	5532	4.06	874	874	872	1133	611	872	872.45	2.09	-78	905	888	877	860	849	897	869	422	261	500	540	1	1	79927080	697	-6.61	1.00	12	0.01	-132.00	871.00	1920	20231117	-54.58	808	20241115	7.92	1627	-46.40	20240522	808	7.92	20241115	1688	-48.34	20231204	808	7.92	20241115	0.51	N	016880	500	422 억	1670037	N	N	2	N	N
34	20241125	160330	57	100.00	KOSPI		서비스업	N	N	N	N	N	872	-5	5	-0.57	118595893	135507	118.29	866	894	866	1140	614	877	875.20	2.08	4296	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	697	-6.61	1.00	12	0.17	-132.00	871.00	1970	20231116	-55.74	808	20241115	7.92	1627	-46.40	20240522	808	7.92	20241115	1688	-48.34	20231204	808	7.92	20241115	0.51	N	016880	500	422 억	1661603	N	N	2	N	N
35	20241125	150335	57	100.00	KOSPI		서비스업	N	N	N	N	N	880	3	2	0.34	81828528	93375	81.51	866	894	866	1140	614	877	876.34	2.08	-5610	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	703	-6.67	1.01	12	0.12	-132.00	871.00	1970	20231116	-55.33	808	20241115	8.91	1627	-45.91	20240522	808	8.91	20241115	1688	-47.87	20231204	808	8.91	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
36	20241125	140335	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	2	2	0.23	79120724	90300	78.83	866	894	866	1140	614	877	876.20	2.08	-5039	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	703	-6.66	1.01	12	0.11	-132.00	871.00	1970	20231116	-55.38	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1688	-47.93	20231204	808	8.79	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
37	20241125	130333	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	8	2	0.91	72738371	83066	72.51	866	887	866	1140	614	877	875.67	2.08	-4108	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	707	-6.70	1.02	12	0.10	-132.00	871.00	1970	20231116	-55.08	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1688	-47.57	20231204	808	9.53	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
38	20241125	120336	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	2	2	0.23	71164703	81282	70.96	866	887	866	1140	614	877	875.53	2.08	-3619	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	703	-6.66	1.01	12	0.10	-132.00	871.00	1970	20231116	-55.38	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1688	-47.93	20231204	808	8.79	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
39	20241125	110334	57	100.00	KOSPI		서비스업	N	N	N	N	N	877	0	3	0.00	49293360	56476	49.30	866	877	866	1140	614	877	872.82	2.08	-608	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	701	-6.64	1.01	12	0.07	-132.00	871.00	1970	20231116	-55.48	808	20241115	8.54	1627	-46.10	20240522	808	8.54	20241115	1688	-48.05	20231204	808	8.54	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
40	20241125	100330	57	100.00	KOSPI		서비스업	N	N	N	N	N	869	-8	5	-0.91	15560070	17853	15.59	866	877	866	1140	614	877	871.57	2.08	1257	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	695	-6.58	1.00	12	0.02	-132.00	871.00	1970	20231116	-55.89	808	20241115	7.55	1627	-46.59	20240522	808	7.55	20241115	1688	-48.52	20231204	808	7.55	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
41	20241125	090331	57	100.00	KOSPI		서비스업	N	N	N	N	N	873	-4	5	-0.46	2420029	2792	2.44	866	873	866	1140	614	877	866.77	2.08	-214	903	889	882	868	861	897	876	422	263	500	540	1	1	79927080	698	-6.61	1.00	12	0.00	-132.00	871.00	1970	20231116	-55.69	808	20241115	8.04	1627	-46.34	20240522	808	8.04	20241115	1688	-48.28	20231204	808	8.04	20241115	0.51	N	016880	500	422 억	1661603	N	N	3	N	N
42	20241122	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	877	-13	5	-1.46	98422924	111434	125.51	875	896	875	1157	623	890	883.36	2.07	-3694	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	701	-6.64	1.01	12	0.14	-132.00	871.00	1970	20231116	-55.48	808	20241115	8.54	1627	-46.10	20240522	808	8.54	20241115	1688	-48.05	20231204	808	8.54	20241115	0.52	N	016880	500	422 억	1654574	N	N	3	N	N
43	20241122	150317	57	100.00	KOSPI		서비스업	N	N	N	N	N	886	-4	5	-0.45	93134602	105411	118.73	875	896	875	1157	623	890	883.54	2.07	-1720	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	708	-6.71	1.02	12	0.13	-132.00	871.00	1970	20231116	-55.03	808	20241115	9.65	1627	-45.54	20240522	808	9.65	20241115	1688	-47.51	20231204	808	9.65	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
44	20241122	140321	57	100.00	KOSPI		서비스업	N	N	N	N	N	886	-4	5	-0.45	80439905	91017	102.52	875	896	875	1157	623	890	883.79	2.07	63	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	708	-6.71	1.02	12	0.11	-132.00	871.00	1970	20231116	-55.03	808	20241115	9.65	1627	-45.54	20240522	808	9.65	20241115	1688	-47.51	20231204	808	9.65	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
45	20241122	130319	57	100.00	KOSPI		서비스업	N	N	N	N	N	889	-1	5	-0.11	65151657	73687	83.00	875	896	875	1157	623	890	884.17	2.07	-2196	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	711	-6.73	1.02	12	0.09	-132.00	871.00	1970	20231116	-54.87	808	20241115	10.02	1627	-45.36	20240522	808	10.02	20241115	1688	-47.33	20231204	808	10.02	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
46	20241122	120320	57	100.00	KOSPI		서비스업	N	N	N	N	N	886	-4	5	-0.45	55193438	62490	70.38	875	890	875	1157	623	890	883.24	2.07	-3010	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	708	-6.71	1.02	12	0.08	-132.00	871.00	1970	20231116	-55.03	808	20241115	9.65	1627	-45.54	20240522	808	9.65	20241115	1688	-47.51	20231204	808	9.65	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
47	20241122	110319	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	-5	5	-0.56	36920437	41851	47.14	875	890	875	1157	623	890	882.19	2.07	2306	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	707	-6.70	1.02	12	0.05	-132.00	871.00	1970	20231116	-55.08	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1688	-47.57	20231204	808	9.53	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
48	20241122	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	884	-6	5	-0.67	22023941	24960	28.11	875	890	875	1157	623	890	882.37	2.07	2552	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	707	-6.70	1.01	12	0.03	-132.00	871.00	1970	20231116	-55.13	808	20241115	9.41	1627	-45.67	20240522	808	9.41	20241115	1688	-47.63	20231204	808	9.41	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
49	20241122	090320	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	-5	5	-0.56	4554439	5197	5.85	875	890	875	1157	623	890	876.36	2.07	4573	918	903	884	869	850	911	877	422	267	500	550	1	1	79927080	707	-6.70	1.02	12	0.01	-132.00	871.00	1970	20231116	-55.08	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1688	-47.57	20231204	808	9.53	20241115	0.52	N	016880	500	422 억	1654574	N	N	0	N	N
50	20241121	160318	57	100.00	KOSPI		서비스업	N	N	N	N	N	890	1	2	0.11	78026279	88618	83.76	875	899	865	1155	623	889	880.48	2.06	8223	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	711	-6.74	1.02	12	0.11	-132.00	871.00	1970	20231116	-54.82	808	20241115	10.15	1627	-45.30	20240522	808	10.15	20241115	1796	-50.45	20231121	808	10.15	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
51	20241121	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	884	-5	5	-0.56	66809547	75963	71.80	875	899	865	1155	623	889	879.50	2.06	8036	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	707	-6.70	1.01	12	0.10	-132.00	871.00	1970	20231116	-55.13	808	20241115	9.41	1627	-45.67	20240522	808	9.41	20241115	1796	-50.78	20231121	808	9.41	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
52	20241121	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	884	-5	5	-0.56	65625957	74624	70.53	875	899	865	1155	623	889	879.42	2.06	8055	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	707	-6.70	1.01	12	0.09	-132.00	871.00	1970	20231116	-55.13	808	20241115	9.41	1627	-45.67	20240522	808	9.41	20241115	1796	-50.78	20231121	808	9.41	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
53	20241121	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	887	-2	5	-0.22	63046437	71720	67.79	875	899	865	1155	623	889	879.06	2.06	7018	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	709	-6.72	1.02	12	0.09	-132.00	871.00	1970	20231116	-54.97	808	20241115	9.78	1627	-45.48	20240522	808	9.78	20241115	1796	-50.61	20231121	808	9.78	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
54	20241121	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	889	0	3	0.00	60371962	68726	64.96	875	899	865	1155	623	889	878.44	2.06	7096	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	711	-6.73	1.02	12	0.09	-132.00	871.00	1970	20231116	-54.87	808	20241115	10.02	1627	-45.36	20240522	808	10.02	20241115	1796	-50.50	20231121	808	10.02	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
55	20241121	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	891	2	2	0.22	55924208	63751	60.25	875	899	865	1155	623	889	877.23	2.06	7259	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	712	-6.75	1.02	12	0.08	-132.00	871.00	1970	20231116	-54.77	808	20241115	10.27	1627	-45.24	20240522	808	10.27	20241115	1796	-50.39	20231121	808	10.27	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
56	20241121	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	889	0	3	0.00	53356268	60881	57.54	875	889	865	1155	623	889	876.40	2.06	7380	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	711	-6.73	1.02	12	0.08	-132.00	871.00	1970	20231116	-54.87	808	20241115	10.02	1627	-45.36	20240522	808	10.02	20241115	1796	-50.50	20231121	808	10.02	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
57	20241121	090321	57	100.00	KOSPI		서비스업	N	N	N	N	N	887	-2	5	-0.22	982809	1123	1.06	875	889	875	1155	623	889	875.16	2.06	763	916	902	886	872	856	909	879	422	266	500	550	1	1	79927080	709	-6.72	1.02	12	0.00	-132.00	871.00	1970	20231116	-54.97	808	20241115	9.78	1627	-45.48	20240522	808	9.78	20241115	1796	-50.61	20231121	808	9.78	20241115	0.54	N	016880	500	422 억	1646331	N	N	8	N	N
58	20241120	160319	57	100.00	KOSPI		서비스업	N	N	N	N	N	889	10	2	1.14	93823111	105771	63.10	870	900	870	1142	616	879	887.04	2.07	-3553	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	711	-6.73	1.02	12	0.13	-132.00	871.00	1970	20231116	-54.87	808	20241115	10.02	1627	-45.36	20240522	808	10.02	20241115	1859	-52.18	20231120	808	10.02	20241115	0.54	N	016880	500	422 억	1650546	N	N	8	N	N
59	20241120	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	896	17	2	1.93	91689598	103375	61.67	870	900	870	1142	616	879	886.96	2.07	-3547	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	716	-6.79	1.03	12	0.13	-132.00	871.00	1970	20231116	-54.52	808	20241115	10.89	1627	-44.93	20240522	808	10.89	20241115	1859	-51.80	20231120	808	10.89	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
60	20241120	140325	57	100.00	KOSPI		서비스업	N	N	N	N	N	899	20	2	2.28	82117524	92709	55.31	870	900	870	1142	616	879	885.76	2.07	-3264	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	719	-6.81	1.03	12	0.12	-132.00	871.00	1970	20231116	-54.37	808	20241115	11.26	1627	-44.74	20240522	808	11.26	20241115	1859	-51.64	20231120	808	11.26	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
61	20241120	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	892	13	2	1.48	36841466	42045	25.08	870	892	870	1142	616	879	876.24	2.07	771	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	713	-6.76	1.02	12	0.05	-132.00	871.00	1970	20231116	-54.72	808	20241115	10.40	1627	-45.18	20240522	808	10.40	20241115	1859	-52.02	20231120	808	10.40	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
62	20241120	120326	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	6	2	0.68	29877480	34205	20.41	870	885	870	1142	616	879	873.48	2.07	1687	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	707	-6.70	1.02	12	0.04	-132.00	871.00	1970	20231116	-55.08	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1859	-52.39	20231120	808	9.53	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
63	20241120	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	0	3	0.00	26109185	29923	17.85	870	880	870	1142	616	879	872.55	2.07	1194	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	703	-6.66	1.01	12	0.04	-132.00	871.00	1970	20231116	-55.38	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1859	-52.72	20231120	808	8.79	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
64	20241120	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	877	-2	5	-0.23	22059819	25308	15.10	870	880	870	1142	616	879	871.65	2.07	-57	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	701	-6.64	1.01	12	0.03	-132.00	871.00	1970	20231116	-55.48	808	20241115	8.54	1627	-46.10	20240522	808	8.54	20241115	1859	-52.82	20231120	808	8.54	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
65	20241120	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	0	3	0.00	4406004	5063	3.02	870	879	870	1142	616	879	870.24	2.07	-85	915	897	878	860	841	906	869	422	263	500	540	1	1	79927080	703	-6.66	1.01	12	0.01	-132.00	871.00	1970	20231116	-55.38	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1859	-52.72	20231120	808	8.79	20241115	0.54	N	016880	500	422 억	1650546	N	N	0	N	N
66	20241119	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	879	20	2	2.33	148003145	167530	103.94	859	896	859	1116	602	859	883.44	2.11	-32714	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	703	-6.66	1.01	12	0.21	-132.00	871.00	1970	20231116	-55.38	808	20241115	8.79	1627	-45.97	20240522	808	8.79	20241115	1859	-52.72	20231120	808	8.79	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
67	20241119	150314	57	100.00	KOSPI		서비스업	N	N	N	N	N	883	24	2	2.79	146162979	165432	102.64	859	896	859	1116	602	859	883.52	2.11	-32009	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	706	-6.69	1.01	12	0.21	-132.00	871.00	1970	20231116	-55.18	808	20241115	9.28	1627	-45.73	20240522	808	9.28	20241115	1859	-52.50	20231120	808	9.28	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
68	20241119	140312	57	100.00	KOSPI		서비스업	N	N	N	N	N	887	28	2	3.26	118012184	133453	82.80	859	896	859	1116	602	859	884.30	2.11	-29318	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	709	-6.72	1.02	12	0.17	-132.00	871.00	1970	20231116	-54.97	808	20241115	9.78	1627	-45.48	20240522	808	9.78	20241115	1859	-52.29	20231120	808	9.78	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
69	20241119	130314	57	100.00	KOSPI		서비스업	N	N	N	N	N	885	26	2	3.03	61156116	69564	43.16	859	885	859	1116	602	859	879.13	2.11	502	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	707	-6.70	1.02	12	0.09	-132.00	871.00	1970	20231116	-55.08	808	20241115	9.53	1627	-45.61	20240522	808	9.53	20241115	1859	-52.39	20231120	808	9.53	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
70	20241119	120311	57	100.00	KOSPI		서비스업	N	N	N	N	N	882	23	2	2.68	43340660	49386	30.64	859	883	859	1116	602	859	877.59	2.11	6659	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	705	-6.68	1.01	12	0.06	-132.00	871.00	1970	20231116	-55.23	808	20241115	9.16	1627	-45.79	20240522	808	9.16	20241115	1859	-52.56	20231120	808	9.16	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
71	20241119	110314	57	100.00	KOSPI		서비스업	N	N	N	N	N	880	21	2	2.44	30498170	34799	21.59	859	881	859	1116	602	859	876.41	2.11	12288	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	703	-6.67	1.01	12	0.04	-132.00	871.00	1970	20231116	-55.33	808	20241115	8.91	1627	-45.91	20240522	808	8.91	20241115	1859	-52.66	20231120	808	8.91	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
72	20241119	100320	57	100.00	KOSPI		서비스업	N	N	N	N	N	876	17	2	1.98	19398651	22155	13.75	859	881	859	1116	602	859	875.59	2.11	9522	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	700	-6.64	1.01	12	0.03	-132.00	871.00	1970	20231116	-55.53	808	20241115	8.42	1627	-46.16	20240522	808	8.42	20241115	1859	-52.88	20231120	808	8.42	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
73	20241119	090319	57	100.00	KOSPI		서비스업	N	N	N	N	N	861	2	2	0.23	75667	88	0.05	859	861	859	1116	602	859	859.85	2.11	64	880	869	853	842	826	875	848	422	257	500	530	1	1	79927080	688	-6.52	0.99	12	0.00	-132.00	871.00	1970	20231116	-56.29	808	20241115	6.56	1627	-47.08	20240522	808	6.56	20241115	1859	-53.68	20231120	808	6.56	20241115	0.53	N	016880	500	422 억	1683502	N	N	0	N	N
74	20241118	160311	57	100.00	KOSPI		서비스업	N	N	N	N	N	859	24	2	2.87	137589826	161175	125.66	837	864	837	1085	585	835	853.61	2.16	-43613	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	687	-6.51	0.99	12	0.20	-132.00	871.00	1970	20231116	-56.40	808	20241115	6.31	1627	-47.20	20240522	808	6.31	20241115	1859	-53.79	20231120	808	6.31	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
75	20241118	150313	57	100.00	KOSPI		서비스업	N	N	N	N	N	856	21	2	2.51	125418864	146997	114.61	837	864	837	1085	585	835	853.21	2.16	-41581	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	684	-6.48	0.98	12	0.18	-132.00	871.00	1970	20231116	-56.55	808	20241115	5.94	1627	-47.39	20240522	808	5.94	20241115	1859	-53.95	20231120	808	5.94	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
76	20241118	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	17	2	2.04	113362343	132901	103.62	837	864	837	1085	585	835	852.98	2.16	-36402	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	681	-6.45	0.98	12	0.17	-132.00	871.00	1970	20231116	-56.75	808	20241115	5.45	1627	-47.63	20240522	808	5.45	20241115	1859	-54.17	20231120	808	5.45	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
77	20241118	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	850	15	2	1.80	99743001	116863	91.12	837	864	837	1085	585	835	853.50	2.16	-29666	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	679	-6.44	0.98	12	0.15	-132.00	871.00	1970	20231116	-56.85	808	20241115	5.20	1627	-47.76	20240522	808	5.20	20241115	1859	-54.28	20231120	808	5.20	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
78	20241118	120313	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	13	2	1.56	91733345	107442	83.77	837	864	837	1085	585	835	853.79	2.16	-26926	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	678	-6.42	0.97	12	0.13	-132.00	871.00	1970	20231116	-56.95	808	20241115	4.95	1627	-47.88	20240522	808	4.95	20241115	1859	-54.38	20231120	808	4.95	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
79	20241118	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	856	21	2	2.51	60466522	70694	55.12	837	864	837	1085	585	835	855.33	2.16	-16343	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	684	-6.48	0.98	12	0.09	-132.00	871.00	1970	20231116	-56.55	808	20241115	5.94	1627	-47.39	20240522	808	5.94	20241115	1859	-53.95	20231120	808	5.94	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
80	20241118	100314	57	100.00	KOSPI		서비스업	N	N	N	N	N	857	22	2	2.63	37407659	43718	34.09	837	864	837	1085	585	835	855.66	2.16	-13215	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	685	-6.49	0.98	12	0.05	-132.00	871.00	1970	20231116	-56.50	808	20241115	6.06	1627	-47.33	20240522	808	6.06	20241115	1859	-53.90	20231120	808	6.06	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
81	20241118	090310	57	100.00	KOSPI		서비스업	N	N	N	N	N	853	18	2	2.16	7191473	8456	6.59	837	859	837	1085	585	835	850.46	2.16	-6312	863	848	828	813	793	856	821	422	250	500	510	1	1	79927080	682	-6.46	0.98	12	0.01	-132.00	871.00	1970	20231116	-56.70	808	20241115	5.57	1627	-47.57	20240522	808	5.57	20241115	1859	-54.12	20231120	808	5.57	20241115	0.54	N	016880	500	422 억	1725230	N	N	0	N	N
82	20241115	160319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	835	16	2	1.95	105788083	128253	78.24	811	843	808	1064	574	819	824.85	2.13	20205	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	667	-6.33	0.96	12	0.16	-132.00	871.00	1970	20231116	-57.61	808	20241115	3.34	1627	-48.68	20240522	808	3.34	20241115	1970	-57.61	20231116	808	3.34	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
83	20241115	150326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	830	11	2	1.34	95101292	115429	70.42	811	843	808	1064	574	819	823.90	2.13	21671	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	663	-6.29	0.95	12	0.14	-132.00	871.00	1970	20231116	-57.87	808	20241115	2.72	1627	-48.99	20240522	808	2.72	20241115	1970	-57.87	20231116	808	2.72	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
84	20241115	140324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	830	11	2	1.34	82100974	99775	60.87	811	843	808	1064	574	819	822.87	2.13	16624	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	663	-6.29	0.95	12	0.12	-132.00	871.00	1970	20231116	-57.87	808	20241115	2.72	1627	-48.99	20240522	808	2.72	20241115	1970	-57.87	20231116	808	2.72	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
85	20241115	130323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	841	22	2	2.69	75048247	91329	55.71	811	843	808	1064	574	819	821.74	2.13	17619	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	672	-6.37	0.97	12	0.11	-132.00	871.00	1970	20231116	-57.31	808	20241115	4.08	1627	-48.31	20240522	808	4.08	20241115	1970	-57.31	20231116	808	4.08	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
86	20241115	120324	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	816	-3	5	-0.37	50789918	61989	37.82	811	835	808	1064	574	819	819.34	2.13	10855	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	652	-6.18	0.94	12	0.08	-132.00	871.00	1970	20231116	-58.58	808	20241115	0.99	1627	-49.85	20240522	808	0.99	20241115	1970	-58.58	20231116	808	0.99	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
87	20241115	110318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	815	-4	5	-0.49	40498638	49407	30.14	811	835	808	1064	574	819	819.70	2.13	6442	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	651	-6.17	0.94	12	0.06	-132.00	871.00	1970	20231116	-58.63	808	20241115	0.87	1627	-49.91	20240522	808	0.87	20241115	1970	-58.63	20231116	808	0.87	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
88	20241115	100319	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	817	-2	5	-0.24	29045728	35401	21.60	811	835	808	1064	574	819	820.48	2.13	5322	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	653	-6.19	0.94	12	0.04	-132.00	871.00	1970	20231116	-58.53	808	20241115	1.11	1627	-49.78	20240522	808	1.11	20241115	1970	-58.53	20231116	808	1.11	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
89	20241115	090339	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	822	3	2	0.37	5817056	7171	4.37	811	823	811	1064	574	819	811.03	2.13	-6	887	853	832	798	777	870	815	422	245	500	500	1	1	79927080	657	-6.23	0.94	12	0.01	-132.00	871.00	1970	20231116	-58.27	811	20241115	1.36	1627	-49.48	20240522	811	1.36	20241115	1970	-58.27	20231116	811	1.36	20241115	0.57	N	016880	500	422 억	1705555	N	N	0	N	N
90	20241114	160315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	829	8	2	0.97	125295694	151734	54.08	812	866	811	1067	575	821	825.76	2.15	-1276	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	663	-6.28	0.95	12	0.19	-132.00	871.00	1970	20231116	-57.92	811	20241114	2.22	1627	-49.05	20240522	811	2.22	20241114	1970	-57.92	20231116	811	2.22	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
91	20241114	150317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	823	2	2	0.24	112183324	135802	48.40	812	866	811	1067	575	821	826.08	2.15	255	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	658	-6.23	0.94	12	0.17	-132.00	871.00	1970	20231116	-58.22	811	20241114	1.48	1627	-49.42	20240522	811	1.48	20241114	1970	-58.22	20231116	811	1.48	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
92	20241114	140314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	824	3	2	0.37	101030911	122231	43.56	812	866	811	1067	575	821	826.56	2.15	1725	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	659	-6.24	0.95	12	0.15	-132.00	871.00	1970	20231116	-58.17	811	20241114	1.60	1627	-49.35	20240522	811	1.60	20241114	1970	-58.17	20231116	811	1.60	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
93	20241114	130315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	831	10	2	1.22	75649483	91652	32.67	812	866	811	1067	575	821	825.40	2.15	10518	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	664	-6.30	0.95	12	0.11	-132.00	871.00	1970	20231116	-57.82	811	20241114	2.47	1627	-48.92	20240522	811	2.47	20241114	1970	-57.82	20231116	811	2.47	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
94	20241114	120314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	840	19	2	2.31	63228267	76700	27.34	812	866	811	1067	575	821	824.36	2.15	8574	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	671	-6.36	0.96	12	0.10	-132.00	871.00	1970	20231116	-57.36	811	20241114	3.58	1627	-48.37	20240522	811	3.58	20241114	1970	-57.36	20231116	811	3.58	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
95	20241114	110317	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	829	8	2	0.97	45799963	56025	19.97	812	838	811	1067	575	821	817.49	2.15	17072	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	663	-6.28	0.95	12	0.07	-132.00	871.00	1970	20231116	-57.92	811	20241114	2.22	1627	-49.05	20240522	811	2.22	20241114	1970	-57.92	20231116	811	2.22	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
96	20241114	100326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	811	-10	5	-1.22	16192264	19949	7.11	812	817	811	1067	575	821	811.68	2.15	2549	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	648	-6.14	0.93	12	0.02	-132.00	871.00	1970	20231116	-58.83	811	20241114	0.00	1627	-50.15	20240522	811	0.00	20241114	1970	-58.83	20231116	811	0.00	20241114	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
97	20241114	090312	57	100.00	KOSPI		서비스업	N	N	N	N	N	821	0	3	0.00	0	0	0.00	0	0	0	1067	575	821	0.00	2.15	0	873	847	832	806	791	839	798	422	246	500	500	1	1	79927080	656	-6.22	0.94	12	0.00	-132.00	871.00	1970	20231116	-58.32	817	20241113	0.49	1627	-49.54	20240522	817	0.49	20241113	1970	-58.32	20231116	817	0.49	20241113	0.57	N	016880	500	422 억	1718926	N	N	0	N	N
98	20241112	160307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	858	-36	5	-4.03	306662813	350307	145.41	897	898	853	1162	626	894	875.42	2.29	-79491	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	686	-6.50	0.99	12	0.44	-132.00	871.00	1970	20231116	-56.45	853	20241112	0.59	1627	-47.26	20240522	853	0.59	20241112	1970	-56.45	20231116	853	0.59	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
99	20241112	150309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	861	-33	5	-3.69	298183322	340432	141.31	897	898	853	1162	626	894	875.90	2.29	-75867	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	688	-6.52	0.99	12	0.43	-132.00	871.00	1970	20231116	-56.29	853	20241112	0.94	1627	-47.08	20240522	853	0.94	20241112	1970	-56.29	20231116	853	0.94	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
100	20241112	140312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	867	-27	5	-3.02	248181447	282327	117.19	897	898	861	1162	626	894	879.06	2.29	-72434	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	693	-6.57	1.00	12	0.35	-132.00	871.00	1970	20231116	-55.99	861	20241112	0.70	1627	-46.71	20240522	861	0.70	20241112	1970	-55.99	20231116	861	0.70	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
101	20241112	130309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	869	-25	5	-2.80	226237477	257031	106.69	897	898	861	1162	626	894	880.20	2.29	-58413	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	695	-6.58	1.00	12	0.32	-132.00	871.00	1970	20231116	-55.89	861	20241112	0.93	1627	-46.59	20240522	861	0.93	20241112	1970	-55.89	20231116	861	0.93	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
102	20241112	120310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	878	-16	5	-1.79	194424741	220466	91.51	897	898	861	1162	626	894	881.88	2.29	-57906	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	702	-6.65	1.01	12	0.28	-132.00	871.00	1970	20231116	-55.43	861	20241112	1.97	1627	-46.04	20240522	861	1.97	20241112	1970	-55.43	20231116	861	1.97	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
103	20241112	110309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	884	-10	5	-1.12	177111701	200764	83.33	897	898	861	1162	626	894	882.19	2.29	-55384	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	707	-6.70	1.01	12	0.25	-132.00	871.00	1970	20231116	-55.13	861	20241112	2.67	1627	-45.67	20240522	861	2.67	20241112	1970	-55.13	20231116	861	2.67	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
104	20241112	100309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	875	-19	5	-2.13	144331201	163513	67.87	897	898	861	1162	626	894	882.69	2.29	-57604	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	699	-6.63	1.00	12	0.20	-132.00	871.00	1970	20231116	-55.58	861	20241112	1.63	1627	-46.22	20240522	861	1.63	20241112	1970	-55.58	20231116	861	1.63	20241112	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
105	20241112	090308	57	100.00	KOSPI		서비스업	N	N	N	N	N	896	2	2	0.22	2880214	3214	1.33	897	897	896	1162	626	894	896.15	2.29	-1483	917	905	898	886	879	902	883	422	268	500	550	1	1	79927080	716	-6.79	1.03	12	0.00	-132.00	871.00	1970	20231116	-54.52	883	20240805	1.47	1627	-44.93	20240522	883	1.47	20240805	1970	-54.52	20231116	883	1.47	20240805	0.57	N	016880	500	422 억	1828126	N	N	0	N	N
106	20241111	160306	57	100.00	KOSPI		서비스업	N	N	N	N	N	894	-11	5	-1.22	216205725	240693	188.02	910	910	891	1176	634	905	898.26	2.33	-31483	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	715	-6.77	1.03	12	0.30	-132.00	871.00	1970	20231116	-54.62	883	20240805	1.25	1627	-45.05	20240522	883	1.25	20240805	1970	-54.62	20231116	883	1.25	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
107	20241111	150316	57	100.00	KOSPI		서비스업	N	N	N	N	N	893	-12	5	-1.33	187062161	208013	162.49	910	910	891	1176	634	905	899.28	2.33	-22291	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	714	-6.77	1.03	12	0.26	-132.00	871.00	1970	20231116	-54.67	883	20240805	1.13	1627	-45.11	20240522	883	1.13	20240805	1970	-54.67	20231116	883	1.13	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
108	20241111	140310	57	100.00	KOSPI		서비스업	N	N	N	N	N	894	-11	5	-1.22	171079385	190115	148.51	910	910	891	1176	634	905	899.87	2.33	-19236	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	715	-6.77	1.03	12	0.24	-132.00	871.00	1970	20231116	-54.62	883	20240805	1.25	1627	-45.05	20240522	883	1.25	20240805	1970	-54.62	20231116	883	1.25	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
109	20241111	130309	57	100.00	KOSPI		서비스업	N	N	N	N	N	895	-10	5	-1.10	157599831	175011	136.71	910	910	891	1176	634	905	900.51	2.33	-17894	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	715	-6.78	1.03	12	0.22	-132.00	871.00	1970	20231116	-54.57	883	20240805	1.36	1627	-44.99	20240522	883	1.36	20240805	1970	-54.57	20231116	883	1.36	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
110	20241111	120308	57	100.00	KOSPI		서비스업	N	N	N	N	N	894	-11	5	-1.22	129714028	143788	112.32	910	910	894	1176	634	905	902.12	2.33	-18407	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	715	-6.77	1.03	12	0.18	-132.00	871.00	1970	20231116	-54.62	883	20240805	1.25	1627	-45.05	20240522	883	1.25	20240805	1970	-54.62	20231116	883	1.25	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
111	20241111	110308	57	100.00	KOSPI		서비스업	N	N	N	N	N	904	-1	5	-0.11	102939245	113969	89.03	910	910	900	1176	634	905	903.22	2.33	3459	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	723	-6.85	1.04	12	0.14	-132.00	871.00	1970	20231116	-54.11	883	20240805	2.38	1627	-44.44	20240522	883	2.38	20240805	1970	-54.11	20231116	883	2.38	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
112	20241111	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	903	-2	5	-0.22	48271144	53317	41.65	910	910	900	1176	634	905	905.36	2.33	3018	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	722	-6.84	1.04	12	0.07	-132.00	871.00	1970	20231116	-54.16	883	20240805	2.27	1627	-44.50	20240522	883	2.27	20240805	1970	-54.16	20231116	883	2.27	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
113	20241111	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	907	2	2	0.22	6896795	7591	5.93	910	910	907	1176	634	905	908.55	2.33	-195	925	914	904	893	883	920	899	422	271	500	560	1	1	79927080	725	-6.87	1.04	12	0.01	-132.00	871.00	1970	20231116	-53.96	883	20240805	2.72	1627	-44.25	20240522	883	2.72	20240805	1970	-53.96	20231116	883	2.72	20240805	0.58	N	016880	500	422 억	1861812	N	N	23	N	N
114	20241108	160304	57	100.00	KOSPI		서비스업	N	N	N	N	N	905	-3	5	-0.33	115909071	127901	147.28	902	915	894	1180	636	908	906.24	2.30	21041	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	723	-6.86	1.04	12	0.16	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.56	N	016880	500	422 억	1839897	N	N	23	N	N
115	20241108	150310	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	1	2	0.11	109273713	120576	138.84	902	915	894	1180	636	908	906.26	2.30	19884	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	727	-6.89	1.04	12	0.15	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
116	20241108	140307	57	100.00	KOSPI		서비스업	N	N	N	N	N	905	-3	5	-0.33	96809390	106834	123.02	902	915	894	1180	636	908	906.17	2.30	9772	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	723	-6.86	1.04	12	0.13	-132.00	871.00	1970	20231116	-54.06	883	20240805	2.49	1627	-44.38	20240522	883	2.49	20240805	1970	-54.06	20231116	883	2.49	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
117	20241108	130306	57	100.00	KOSPI		서비스업	N	N	N	N	N	910	2	2	0.22	87303953	96345	110.94	902	915	894	1180	636	908	906.16	2.30	4885	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	727	-6.89	1.04	12	0.12	-132.00	871.00	1970	20231116	-53.81	883	20240805	3.06	1627	-44.07	20240522	883	3.06	20240805	1970	-53.81	20231116	883	3.06	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
118	20241108	120309	57	100.00	KOSPI		서비스업	N	N	N	N	N	912	4	2	0.44	81572982	90041	103.68	902	915	894	1180	636	908	905.95	2.30	4032	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	729	-6.91	1.05	12	0.11	-132.00	871.00	1970	20231116	-53.71	883	20240805	3.28	1627	-43.95	20240522	883	3.28	20240805	1970	-53.71	20231116	883	3.28	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
119	20241108	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	910	2	2	0.22	13458426	14782	17.02	902	915	902	1180	636	908	910.46	2.30	-284	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	727	-6.89	1.04	12	0.02	-132.00	871.00	1970	20231116	-53.81	883	20240805	3.06	1627	-44.07	20240522	883	3.06	20240805	1970	-53.81	20231116	883	3.06	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
120	20241108	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	913	5	2	0.55	7919893	8701	10.02	902	915	902	1180	636	908	910.23	2.30	-739	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	730	-6.92	1.05	12	0.01	-132.00	871.00	1970	20231116	-53.65	883	20240805	3.40	1627	-43.88	20240522	883	3.40	20240805	1970	-53.65	20231116	883	3.40	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
121	20241108	090304	57	100.00	KOSPI		서비스업	N	N	N	N	N	911	3	2	0.33	2078958	2303	2.65	902	911	902	1180	636	908	902.72	2.30	-298	923	915	910	902	897	913	900	422	272	500	560	1	1	79927080	728	-6.90	1.05	12	0.00	-132.00	871.00	1970	20231116	-53.76	883	20240805	3.17	1627	-44.01	20240522	883	3.17	20240805	1970	-53.76	20231116	883	3.17	20240805	0.56	N	016880	500	422 억	1839897	N	N	24	N	N
122	20241107	160305	57	100.00	KOSPI		서비스업	N	N	N	N	N	908	-3	5	-0.33	78851726	86640	45.92	916	918	905	1184	638	911	910.11	2.29	7515	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	726	-6.88	1.04	12	0.11	-132.00	871.00	1970	20231116	-53.91	883	20240805	2.83	1627	-44.19	20240522	883	2.83	20240805	1970	-53.91	20231116	883	2.83	20240805	0.57	N	016880	500	422 억	1834264	N	N	24	N	N
123	20241107	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	911	0	3	0.00	74728350	82103	43.52	916	918	905	1184	638	911	910.18	2.29	4818	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	728	-6.90	1.05	12	0.10	-132.00	871.00	1970	20231116	-53.76	883	20240805	3.17	1627	-44.01	20240522	883	3.17	20240805	1970	-53.76	20231116	883	3.17	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
124	20241107	140308	57	100.00	KOSPI		서비스업	N	N	N	N	N	916	5	2	0.55	67945814	74659	39.57	916	918	905	1184	638	911	910.08	2.29	2731	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	732	-6.94	1.05	12	0.09	-132.00	871.00	1970	20231116	-53.50	883	20240805	3.74	1627	-43.70	20240522	883	3.74	20240805	1970	-53.50	20231116	883	3.74	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
125	20241107	130308	57	100.00	KOSPI		서비스업	N	N	N	N	N	910	-1	5	-0.11	59952471	65918	34.94	916	918	905	1184	638	911	909.50	2.29	3275	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	727	-6.89	1.04	12	0.08	-132.00	871.00	1970	20231116	-53.81	883	20240805	3.06	1627	-44.07	20240522	883	3.06	20240805	1970	-53.81	20231116	883	3.06	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
126	20241107	120307	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	-2	5	-0.22	53374857	58690	31.11	916	918	905	1184	638	911	909.44	2.29	-2061	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	727	-6.89	1.04	12	0.07	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
127	20241107	110306	57	100.00	KOSPI		서비스업	N	N	N	N	N	906	-5	5	-0.55	36285856	39957	21.18	916	916	905	1184	638	911	908.12	2.29	-8784	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	724	-6.86	1.04	12	0.05	-132.00	871.00	1970	20231116	-54.01	883	20240805	2.60	1627	-44.31	20240522	883	2.60	20240805	1970	-54.01	20231116	883	2.60	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
128	20241107	100306	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	-2	5	-0.22	22011355	24217	12.84	916	916	906	1184	638	911	908.92	2.29	-9623	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	727	-6.89	1.04	12	0.03	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
129	20241107	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	915	4	2	0.44	6411	7	0.00	916	916	915	1184	638	911	915.86	2.29	0	939	925	915	901	891	920	896	422	273	500	560	1	1	79927080	731	-6.93	1.05	12	0.00	-132.00	871.00	1970	20231116	-53.55	883	20240805	3.62	1627	-43.76	20240522	883	3.62	20240805	1970	-53.55	20231116	883	3.62	20240805	0.57	N	016880	500	422 억	1834264	N	N	27	N	N
130	20241106	160307	57	100.00	KOSPI		서비스업	N	N	N	N	N	911	-12	5	-1.30	172738061	188668	185.99	921	929	905	1199	647	923	915.57	2.28	11285	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	728	-6.90	1.05	12	0.24	-132.00	871.00	1970	20231116	-53.76	883	20240805	3.17	1627	-44.01	20240522	883	3.17	20240805	1970	-53.76	20231116	883	3.17	20240805	0.58	N	016880	500	422 억	1823628	N	N	27	N	N
131	20241106	150315	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	-14	5	-1.52	160271596	174950	172.46	921	929	905	1199	647	923	916.10	2.28	9676	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	727	-6.89	1.04	12	0.22	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
132	20241106	140313	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	-14	5	-1.52	134535766	146628	144.54	921	929	907	1199	647	923	917.53	2.28	7643	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	727	-6.89	1.04	12	0.18	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
133	20241106	130313	57	100.00	KOSPI		서비스업	N	N	N	N	N	912	-11	5	-1.19	101410069	110216	108.65	921	929	912	1199	647	923	920.10	2.28	6096	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	729	-6.91	1.05	12	0.14	-132.00	871.00	1970	20231116	-53.71	883	20240805	3.28	1627	-43.95	20240522	883	3.28	20240805	1970	-53.71	20231116	883	3.28	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
134	20241106	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	915	-8	5	-0.87	74593740	80894	79.74	921	929	915	1199	647	923	922.12	2.28	3460	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	731	-6.93	1.05	12	0.10	-132.00	871.00	1970	20231116	-53.55	883	20240805	3.62	1627	-43.76	20240522	883	3.62	20240805	1970	-53.55	20231116	883	3.62	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
135	20241106	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	922	-1	5	-0.11	26190660	28364	27.96	921	929	920	1199	647	923	923.38	2.28	-1693	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	737	-6.98	1.06	12	0.04	-132.00	871.00	1970	20231116	-53.20	883	20240805	4.42	1627	-43.33	20240522	883	4.42	20240805	1970	-53.20	20231116	883	4.42	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
136	20241106	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	924	1	2	0.11	22360913	24212	23.87	921	929	920	1199	647	923	923.55	2.28	-218	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	739	-7.00	1.06	12	0.03	-132.00	871.00	1970	20231116	-53.10	883	20240805	4.64	1627	-43.21	20240522	883	4.64	20240805	1970	-53.10	20231116	883	4.64	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
137	20241106	090308	57	100.00	KOSPI		서비스업	N	N	N	N	N	926	3	2	0.33	5270477	5725	5.64	921	926	920	1199	647	923	920.61	2.28	50	940	931	921	912	902	936	917	422	276	500	570	1	1	79927080	740	-7.02	1.06	12	0.01	-132.00	871.00	1970	20231116	-52.99	883	20240805	4.87	1627	-43.09	20240522	883	4.87	20240805	1970	-52.99	20231116	883	4.87	20240805	0.58	N	016880	500	422 억	1823628	N	N	7	N	N
138	20241105	160302	57	100.00	KOSPI		서비스업	N	N	N	N	N	923	1	2	0.11	93633131	101434	42.30	918	930	911	1198	646	922	923.09	2.27	9241	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	738	-6.99	1.06	12	0.13	-132.00	871.00	1970	20231116	-53.15	883	20240805	4.53	1627	-43.27	20240522	883	4.53	20240805	1970	-53.15	20231116	883	4.53	20240805	0.57	N	016880	500	422 억	1812180	N	N	7	N	N
139	20241105	150307	57	100.00	KOSPI		서비스업	N	N	N	N	N	923	1	2	0.11	85888683	93037	38.80	918	930	911	1198	646	922	923.17	2.27	8395	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	738	-6.99	1.06	12	0.12	-132.00	871.00	1970	20231116	-53.15	883	20240805	4.53	1627	-43.27	20240522	883	4.53	20240805	1970	-53.15	20231116	883	4.53	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
140	20241105	140304	57	100.00	KOSPI		서비스업	N	N	N	N	N	921	-1	5	-0.11	73552101	79655	33.22	918	930	911	1198	646	922	923.38	2.27	1862	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	736	-6.98	1.06	12	0.10	-132.00	871.00	1970	20231116	-53.25	883	20240805	4.30	1627	-43.39	20240522	883	4.30	20240805	1970	-53.25	20231116	883	4.30	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
141	20241105	130305	57	100.00	KOSPI		서비스업	N	N	N	N	N	925	3	2	0.33	65530978	70947	29.59	918	930	911	1198	646	922	923.66	2.27	39	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	739	-7.01	1.06	12	0.09	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
142	20241105	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	925	3	2	0.33	58489058	63306	26.40	918	930	911	1198	646	922	923.91	2.27	-726	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	739	-7.01	1.06	12	0.08	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
143	20241105	110259	57	100.00	KOSPI		서비스업	N	N	N	N	N	927	5	2	0.54	51670096	55912	23.32	918	930	911	1198	646	922	924.13	2.27	-1936	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	741	-7.02	1.06	12	0.07	-132.00	871.00	1970	20231116	-52.94	883	20240805	4.98	1627	-43.02	20240522	883	4.98	20240805	1970	-52.94	20231116	883	4.98	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
144	20241105	100304	57	100.00	KOSPI		서비스업	N	N	N	N	N	928	6	2	0.65	40590493	43935	18.32	918	930	911	1198	646	922	923.88	2.27	-4612	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	742	-7.03	1.07	12	0.05	-132.00	871.00	1970	20231116	-52.89	883	20240805	5.10	1627	-42.96	20240522	883	5.10	20240805	1970	-52.89	20231116	883	5.10	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
145	20241105	090302	57	100.00	KOSPI		서비스업	N	N	N	N	N	925	3	2	0.33	2192095	2386	1.00	918	925	918	1198	646	922	918.73	2.27	4	938	930	915	907	892	934	911	422	276	500	570	1	1	79927080	739	-7.01	1.06	12	0.00	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.57	N	016880	500	422 억	1812180	N	N	5	N	N
146	20241104	160302	57	100.00	KOSPI		서비스업	N	N	N	N	N	922	20	2	2.22	218834719	239590	34.19	902	923	900	1172	632	902	913.37	2.17	63111	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	737	-6.98	1.06	12	0.30	-132.00	871.00	1970	20231116	-53.20	883	20240805	4.42	1627	-43.33	20240522	883	4.42	20240805	1970	-53.20	20231116	883	4.42	20240805	0.55	N	016880	500	422 억	1736745	N	N	5	N	N
147	20241104	150308	57	100.00	KOSPI		서비스업	N	N	N	N	N	920	18	2	2.00	191400611	209795	29.94	902	923	900	1172	632	902	912.32	2.17	69406	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	735	-6.97	1.06	12	0.26	-132.00	871.00	1970	20231116	-53.30	883	20240805	4.19	1627	-43.45	20240522	883	4.19	20240805	1970	-53.30	20231116	883	4.19	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
148	20241104	140301	57	100.00	KOSPI		서비스업	N	N	N	N	N	914	12	2	1.33	170148525	186692	26.64	902	923	900	1172	632	902	911.39	2.17	64069	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	731	-6.92	1.05	12	0.23	-132.00	871.00	1970	20231116	-53.60	883	20240805	3.51	1627	-43.82	20240522	883	3.51	20240805	1970	-53.60	20231116	883	3.51	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
149	20241104	130230	57	100.00	KOSPI		서비스업	N	N	N	N	N	918	16	2	1.77	141683019	155628	22.21	902	923	900	1172	632	902	910.40	2.17	46548	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	734	-6.95	1.05	12	0.19	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
150	20241104	120257	57	100.00	KOSPI		서비스업	N	N	N	N	N	918	16	2	1.77	117176464	128869	18.39	902	923	900	1172	632	902	909.27	2.17	28374	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	734	-6.95	1.05	12	0.16	-132.00	871.00	1970	20231116	-53.40	883	20240805	3.96	1627	-43.58	20240522	883	3.96	20240805	1970	-53.40	20231116	883	3.96	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
151	20241104	110256	57	100.00	KOSPI		서비스업	N	N	N	N	N	914	12	2	1.33	109381901	120367	17.17	902	923	900	1172	632	902	908.74	2.17	28712	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	731	-6.92	1.05	12	0.15	-132.00	871.00	1970	20231116	-53.60	883	20240805	3.51	1627	-43.82	20240522	883	3.51	20240805	1970	-53.60	20231116	883	3.51	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
152	20241104	100255	57	100.00	KOSPI		서비스업	N	N	N	N	N	915	13	2	1.44	84459671	93216	13.30	902	917	900	1172	632	902	906.06	2.17	22483	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	731	-6.93	1.05	12	0.12	-132.00	871.00	1970	20231116	-53.55	883	20240805	3.62	1627	-43.76	20240522	883	3.62	20240805	1970	-53.55	20231116	883	3.62	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
153	20241104	090255	57	100.00	KOSPI		서비스업	N	N	N	N	N	900	-2	5	-0.22	3797609	4216	0.60	902	907	900	1172	632	902	900.76	2.17	-231	994	948	921	875	848	971	898	422	270	500	550	1	1	79927080	719	-6.82	1.03	12	0.01	-132.00	871.00	1970	20231116	-54.31	883	20240805	1.93	1627	-44.68	20240522	883	1.93	20240805	1970	-54.31	20231116	883	1.93	20240805	0.55	N	016880	500	422 억	1736745	N	N	3	N	N
154	20241101	160249	57	100.00	KOSPI		서비스업	N	N	N	N	N	902	2	2	0.22	646316338	696344	772.26	900	967	894	1170	630	900	928.16	2.31	-109853	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	721	-6.83	1.04	12	0.87	-132.00	871.00	1970	20231116	-54.21	883	20240805	2.15	1627	-44.56	20240522	883	2.15	20240805	1970	-54.21	20231116	883	2.15	20240805	0.52	N	016880	500	422 억	1848566	N	N	3	N	N
155	20241101	150256	57	100.00	KOSPI		서비스업	N	N	N	N	N	914	14	2	1.56	621855900	669319	742.29	900	967	894	1170	630	900	929.09	2.31	-104649	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	731	-6.92	1.05	12	0.84	-132.00	871.00	1970	20231116	-53.60	883	20240805	3.51	1627	-43.82	20240522	883	3.51	20240805	1970	-53.60	20231116	883	3.51	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
156	20241101	140249	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	9	2	1.00	580043600	623264	691.21	900	967	894	1170	630	900	930.65	2.31	-104146	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	727	-6.89	1.04	12	0.78	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
157	20241101	130314	57	100.00	KOSPI		서비스업	N	N	N	N	N	912	12	2	1.33	563022381	604604	670.52	900	967	894	1170	630	900	931.23	2.31	-99641	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	729	-6.91	1.05	12	0.76	-132.00	871.00	1970	20231116	-53.71	883	20240805	3.28	1627	-43.95	20240522	883	3.28	20240805	1970	-53.71	20231116	883	3.28	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
158	20241101	120315	57	100.00	KOSPI		서비스업	N	N	N	N	N	909	9	2	1.00	538714986	577761	640.75	900	967	894	1170	630	900	932.42	2.31	-98540	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	727	-6.89	1.04	12	0.72	-132.00	871.00	1970	20231116	-53.86	883	20240805	2.94	1627	-44.13	20240522	883	2.94	20240805	1970	-53.86	20231116	883	2.94	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
159	20241101	110313	57	100.00	KOSPI		서비스업	N	N	N	N	N	913	13	2	1.44	502598317	538051	596.71	900	967	894	1170	630	900	934.11	2.31	-102553	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	730	-6.92	1.05	12	0.67	-132.00	871.00	1970	20231116	-53.65	883	20240805	3.40	1627	-43.88	20240522	883	3.40	20240805	1970	-53.65	20231116	883	3.40	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
160	20241101	100313	57	100.00	KOSPI		서비스업	N	N	N	N	N	925	25	2	2.78	433727880	462975	513.45	900	967	894	1170	630	900	936.83	2.31	-97324	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	739	-7.01	1.06	12	0.58	-132.00	871.00	1970	20231116	-53.05	883	20240805	4.76	1627	-43.15	20240522	883	4.76	20240805	1970	-53.05	20231116	883	4.76	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N
161	20241101	090312	57	100.00	KOSPI		서비스업	N	N	N	N	N	894	-6	5	-0.67	11220806	12501	13.86	900	902	894	1170	630	900	897.59	2.31	-12486	914	906	901	893	888	904	891	422	270	500	550	1	1	79927080	715	-6.77	1.03	12	0.02	-132.00	871.00	1970	20231116	-54.62	883	20240805	1.25	1627	-45.05	20240522	883	1.25	20240805	1970	-54.62	20231116	883	1.25	20240805	0.52	N	016880	500	422 억	1848566	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History