KissMeData/012030/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1743	121	2	7.46	2489391718	1466169	569.40	1614	1743	1614	2105	1136	1622	1697.71	3.26	416547	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3506	62.25	1.12	12	0.73	28.00	1559.00	3160	20230410	-44.84	777	20230103	124.32	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	777	124.32	20230103	2.29	N	012030	500	1005 억	6559768	N	N	50644	N	N
3	20231130	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	1736	114	2	7.03	2087024089	1234949	479.60	1614	1737	1614	2105	1136	1622	1689.97	3.26	330907	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3492	62.00	1.11	12	0.61	28.00	1559.00	3160	20230410	-45.06	777	20230103	123.42	3160	-45.06	20230410	777	123.42	20230103	3160	-45.06	20230410	777	123.42	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
4	20231130	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1698	76	2	4.69	1229689565	736009	285.84	1614	1706	1614	2105	1136	1622	1670.75	3.26	243562	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3416	60.64	1.09	12	0.37	28.00	1559.00	3160	20230410	-46.27	777	20230103	118.53	3160	-46.27	20230410	777	118.53	20230103	3160	-46.27	20230410	777	118.53	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
5	20231130	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	60	2	3.70	765023710	461646	179.28	1614	1687	1614	2105	1136	1622	1657.17	3.26	187995	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3384	60.07	1.08	12	0.23	28.00	1559.00	3160	20230410	-46.77	777	20230103	116.47	3160	-46.77	20230410	777	116.47	20230103	3160	-46.77	20230410	777	116.47	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
6	20231130	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	1675	53	2	3.27	572126154	346667	134.63	1614	1686	1614	2105	1136	1622	1650.36	3.26	118969	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3370	59.82	1.07	12	0.17	28.00	1559.00	3160	20230410	-46.99	777	20230103	115.57	3160	-46.99	20230410	777	115.57	20230103	3160	-46.99	20230410	777	115.57	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
7	20231130	110308	57	100.00	KOSPI	서비스업	N	N	N	N	N	1664	42	2	2.59	448816046	272830	105.96	1614	1686	1614	2105	1136	1622	1645.04	3.26	81613	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3348	59.43	1.07	12	0.14	28.00	1559.00	3160	20230410	-47.34	777	20230103	114.16	3160	-47.34	20230410	777	114.16	20230103	3160	-47.34	20230410	777	114.16	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
8	20231130	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1630	8	2	0.49	185416566	114248	44.37	1614	1638	1614	2105	1136	1622	1622.93	3.26	43333	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3279	58.21	1.05	12	0.06	28.00	1559.00	3160	20230410	-48.42	777	20230103	109.78	3160	-48.42	20230410	777	109.78	20230103	3160	-48.42	20230410	777	109.78	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
9	20231130	090307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1616	-6	5	-0.37	11114384	6886	2.67	1614	1620	1614	2105	1136	1622	1614.06	3.26	1510	1665	1643	1627	1605	1589	1635	1597	1006	483	500	1030	1	1	201173933	3251	57.71	1.04	12	0.00	28.00	1559.00	3160	20230410	-48.86	777	20230103	107.98	3160	-48.86	20230410	777	107.98	20230103	3160	-48.86	20230410	777	107.98	20230103	2.29	N	012030	500	1005 억	6559768	N	N	0	N	N
10	20231129	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-10	5	-0.61	415548174	255237	91.77	1627	1649	1611	2120	1143	1632	1628.10	3.25	16691	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3263	57.93	1.04	12	0.13	28.00	1559.00	3160	20230410	-48.67	777	20230103	108.75	3160	-48.67	20230410	777	108.75	20230103	3160	-48.67	20230410	777	108.75	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
11	20231129	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1630	-2	5	-0.12	382098463	234605	84.35	1627	1649	1611	2120	1143	1632	1628.69	3.25	13946	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3279	58.21	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.42	777	20230103	109.78	3160	-48.42	20230410	777	109.78	20230103	3160	-48.42	20230410	777	109.78	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
12	20231129	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1626	-6	5	-0.37	321882702	197580	71.04	1627	1649	1611	2120	1143	1632	1629.13	3.25	23216	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3271	58.07	1.04	12	0.10	28.00	1559.00	3160	20230410	-48.54	777	20230103	109.27	3160	-48.54	20230410	777	109.27	20230103	3160	-48.54	20230410	777	109.27	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
13	20231129	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	9	2	0.55	254550252	156369	56.22	1627	1649	1611	2120	1143	1632	1627.88	3.25	14022	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3301	58.61	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.07	777	20230103	111.20	3160	-48.07	20230410	777	111.20	20230103	3160	-48.07	20230410	777	111.20	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
14	20231129	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	11	2	0.67	237827032	146164	52.55	1627	1649	1611	2120	1143	1632	1627.12	3.25	12805	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3305	58.68	1.05	12	0.07	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	3160	-48.01	20230410	777	111.45	20230103	3160	-48.01	20230410	777	111.45	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
15	20231129	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1635	3	2	0.18	206011609	126781	45.58	1627	1640	1611	2120	1143	1632	1624.94	3.25	6845	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3289	58.39	1.05	12	0.06	28.00	1559.00	3160	20230410	-48.26	777	20230103	110.42	3160	-48.26	20230410	777	110.42	20230103	3160	-48.26	20230410	777	110.42	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
16	20231129	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	-10	5	-0.61	146656409	90379	32.49	1627	1640	1611	2120	1143	1632	1622.68	3.25	-14069	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3263	57.93	1.04	12	0.04	28.00	1559.00	3160	20230410	-48.67	777	20230103	108.75	3160	-48.67	20230410	777	108.75	20230103	3160	-48.67	20230410	777	108.75	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
17	20231129	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	8	2	0.49	19871368	12212	4.39	1627	1640	1626	2120	1143	1632	1627.20	3.25	-2149	1666	1648	1639	1621	1612	1644	1617	1006	488	500	1040	1	1	201173933	3299	58.57	1.05	12	0.01	28.00	1559.00	3160	20230410	-48.10	777	20230103	111.07	3160	-48.10	20230410	777	111.07	20230103	3160	-48.10	20230410	777	111.07	20230103	2.29	N	012030	500	1005 억	6535859	N	N	2	N	N
18	20231128	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1632	-12	5	-0.73	448416978	274044	66.30	1650	1657	1630	2135	1151	1644	1636.31	3.27	-46044	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3283	58.29	1.05	12	0.14	28.00	1559.00	3160	20230410	-48.35	777	20230103	110.04	3160	-48.35	20230410	777	110.04	20230103	3160	-48.35	20230410	777	110.04	20230103	2.31	N	012030	500	1005 억	6586305	N	N	2	N	N
19	20231128	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1633	-11	5	-0.67	419194375	256149	61.97	1650	1657	1630	2135	1151	1644	1636.53	3.27	-44473	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3285	58.32	1.05	12	0.13	28.00	1559.00	3160	20230410	-48.32	777	20230103	110.17	3160	-48.32	20230410	777	110.17	20230103	3160	-48.32	20230410	777	110.17	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
20	20231128	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1635	-9	5	-0.55	333573717	203688	49.28	1650	1657	1631	2135	1151	1644	1637.67	3.27	-39333	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3289	58.39	1.05	12	0.10	28.00	1559.00	3160	20230410	-48.26	777	20230103	110.42	3160	-48.26	20230410	777	110.42	20230103	3160	-48.26	20230410	777	110.42	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
21	20231128	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1639	-5	5	-0.30	274626661	167672	40.56	1650	1657	1631	2135	1151	1644	1637.88	3.27	-37489	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3297	58.54	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.13	777	20230103	110.94	3160	-48.13	20230410	777	110.94	20230103	3160	-48.13	20230410	777	110.94	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
22	20231128	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	-4	5	-0.24	248629294	151794	36.72	1650	1657	1631	2135	1151	1644	1637.94	3.27	-34822	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3299	58.57	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.10	777	20230103	111.07	3160	-48.10	20230410	777	111.07	20230103	3160	-48.10	20230410	777	111.07	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
23	20231128	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	-4	5	-0.24	173434429	105948	25.63	1650	1657	1631	2135	1151	1644	1636.98	3.27	-25816	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3299	58.57	1.05	12	0.05	28.00	1559.00	3160	20230410	-48.10	777	20230103	111.07	3160	-48.10	20230410	777	111.07	20230103	3160	-48.10	20230410	777	111.07	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
24	20231128	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1635	-9	5	-0.55	129649870	79162	19.15	1650	1657	1631	2135	1151	1644	1637.78	3.27	-20597	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3289	58.39	1.05	12	0.04	28.00	1559.00	3160	20230410	-48.26	777	20230103	110.42	3160	-48.26	20230410	777	110.42	20230103	3160	-48.26	20230410	777	110.42	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
25	20231128	090303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1651	7	2	0.43	8138647	4931	1.19	1650	1651	1650	2135	1151	1644	1650.51	3.27	-1469	1718	1681	1653	1616	1588	1699	1634	1006	491	500	1050	1	1	201173933	3321	58.96	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.75	777	20230103	112.48	3160	-47.75	20230410	777	112.48	20230103	3160	-47.75	20230410	777	112.48	20230103	2.31	N	012030	500	1005 억	6586305	N	N	0	N	N
26	20231127	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1644	7	2	0.43	682411242	411549	207.74	1630	1690	1625	2125	1146	1637	1658.15	3.29	-36118	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3307	58.71	1.05	12	0.20	28.00	1559.00	3160	20230410	-47.97	777	20230103	111.58	3160	-47.97	20230410	777	111.58	20230103	3160	-47.97	20230410	777	111.58	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
27	20231127	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1654	17	2	1.04	615954416	371166	187.35	1630	1690	1625	2125	1146	1637	1659.51	3.29	-38078	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3327	59.07	1.06	12	0.18	28.00	1559.00	3160	20230410	-47.66	777	20230103	112.87	3160	-47.66	20230410	777	112.87	20230103	3160	-47.66	20230410	777	112.87	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
28	20231127	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1653	16	2	0.98	572605533	344910	174.10	1630	1690	1625	2125	1146	1637	1660.16	3.29	-36681	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3325	59.04	1.06	12	0.17	28.00	1559.00	3160	20230410	-47.69	777	20230103	112.74	3160	-47.69	20230410	777	112.74	20230103	3160	-47.69	20230410	777	112.74	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
29	20231127	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1650	13	2	0.79	520008252	313010	158.00	1630	1690	1625	2125	1146	1637	1661.32	3.29	-36447	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3319	58.93	1.06	12	0.16	28.00	1559.00	3160	20230410	-47.78	777	20230103	112.36	3160	-47.78	20230410	777	112.36	20230103	3160	-47.78	20230410	777	112.36	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
30	20231127	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1657	20	2	1.22	468913776	282049	142.37	1630	1690	1625	2125	1146	1637	1662.53	3.29	-24945	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3333	59.18	1.06	12	0.14	28.00	1559.00	3160	20230410	-47.56	777	20230103	113.26	3160	-47.56	20230410	777	113.26	20230103	3160	-47.56	20230410	777	113.26	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
31	20231127	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1662	25	2	1.53	432349374	259982	131.23	1630	1690	1625	2125	1146	1637	1663.00	3.29	-23305	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3344	59.36	1.07	12	0.13	28.00	1559.00	3160	20230410	-47.41	777	20230103	113.90	3160	-47.41	20230410	777	113.90	20230103	3160	-47.41	20230410	777	113.90	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
32	20231127	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	45	2	2.75	321845960	193867	97.86	1630	1690	1625	2125	1146	1637	1660.14	3.29	-8226	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3384	60.07	1.08	12	0.10	28.00	1559.00	3160	20230410	-46.77	777	20230103	116.47	3160	-46.77	20230410	777	116.47	20230103	3160	-46.77	20230410	777	116.47	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
33	20231127	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1655	18	2	1.10	8793328	5369	2.71	1630	1660	1630	2125	1146	1637	1637.80	3.29	127	1657	1646	1639	1628	1621	1652	1634	1006	488	500	1040	1	1	201173933	3329	59.11	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.63	777	20230103	113.00	3160	-47.63	20230410	777	113.00	20230103	3160	-47.63	20230410	777	113.00	20230103	2.29	N	012030	500	1005 억	6624980	N	N	0	N	N
34	20231124	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1637	-6	5	-0.37	324403917	197897	88.57	1632	1650	1632	2135	1151	1643	1639.26	3.29	-501	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3293	58.46	1.05	12	0.10	28.00	1559.00	3160	20230410	-48.20	777	20230103	110.68	3160	-48.20	20230410	777	110.68	20230103	3160	-48.20	20230410	777	110.68	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
35	20231124	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1640	-3	5	-0.18	288348742	175859	78.71	1632	1650	1632	2135	1151	1643	1639.66	3.29	7570	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3299	58.57	1.05	12	0.09	28.00	1559.00	3160	20230410	-48.10	777	20230103	111.07	3160	-48.10	20230410	777	111.07	20230103	3160	-48.10	20230410	777	111.07	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
36	20231124	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	-1	5	-0.06	208055615	126802	56.75	1632	1650	1632	2135	1151	1643	1640.79	3.29	14477	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3303	58.64	1.05	12	0.06	28.00	1559.00	3160	20230410	-48.04	777	20230103	111.33	3160	-48.04	20230410	777	111.33	20230103	3160	-48.04	20230410	777	111.33	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
37	20231124	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	0	3	0.00	180098102	109755	49.12	1632	1650	1632	2135	1151	1643	1640.91	3.29	19949	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3305	58.68	1.05	12	0.05	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	3160	-48.01	20230410	777	111.45	20230103	3160	-48.01	20230410	777	111.45	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
38	20231124	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1644	1	2	0.06	155835359	94983	42.51	1632	1650	1632	2135	1151	1643	1640.67	3.29	20976	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3307	58.71	1.05	12	0.05	28.00	1559.00	3160	20230410	-47.97	777	20230103	111.58	3160	-47.97	20230410	777	111.58	20230103	3160	-47.97	20230410	777	111.58	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
39	20231124	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1645	2	2	0.12	133502102	81392	36.43	1632	1650	1632	2135	1151	1643	1640.24	3.29	21764	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3309	58.75	1.06	12	0.04	28.00	1559.00	3160	20230410	-47.94	777	20230103	111.71	3160	-47.94	20230410	777	111.71	20230103	3160	-47.94	20230410	777	111.71	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
40	20231124	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1641	-2	5	-0.12	84667073	51634	23.11	1632	1650	1632	2135	1151	1643	1639.75	3.29	13992	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3301	58.61	1.05	12	0.03	28.00	1559.00	3160	20230410	-48.07	777	20230103	111.20	3160	-48.07	20230410	777	111.20	20230103	3160	-48.07	20230410	777	111.20	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
41	20231124	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1642	-1	5	-0.06	8342068	5111	2.29	1632	1642	1632	2135	1151	1643	1632.18	3.29	-214	1667	1654	1647	1634	1627	1651	1631	1006	492	500	1050	1	1	201173933	3303	58.64	1.05	12	0.00	28.00	1559.00	3160	20230410	-48.04	777	20230103	111.33	3160	-48.04	20230410	777	111.33	20230103	3160	-48.04	20230410	777	111.33	20230103	2.27	N	012030	500	1005 억	6625532	N	N	0	N	N
42	20231123	160259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	-5	5	-0.30	362220136	219841	54.46	1648	1660	1640	2140	1154	1648	1647.65	3.27	42409	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3305	58.68	1.05	12	0.11	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	3160	-48.01	20230410	777	111.45	20230103	3160	-48.01	20230410	777	111.45	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
43	20231123	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	-5	5	-0.30	291875027	176997	43.84	1648	1660	1641	2140	1154	1648	1649.04	3.27	36044	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3305	58.68	1.05	12	0.09	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	3160	-48.01	20230410	777	111.45	20230103	3160	-48.01	20230410	777	111.45	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
44	20231123	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	1653	5	2	0.30	195912939	118659	29.39	1648	1660	1645	2140	1154	1648	1651.06	3.27	25793	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3325	59.04	1.06	12	0.06	28.00	1559.00	3160	20230410	-47.69	777	20230103	112.74	3160	-47.69	20230410	777	112.74	20230103	3160	-47.69	20230410	777	112.74	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
45	20231123	130304	57	100.00	KOSPI	서비스업	N	N	N	N	N	1652	4	2	0.24	175257725	106149	26.29	1648	1660	1645	2140	1154	1648	1651.05	3.27	20632	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3323	59.00	1.06	12	0.05	28.00	1559.00	3160	20230410	-47.72	777	20230103	112.61	3160	-47.72	20230410	777	112.61	20230103	3160	-47.72	20230410	777	112.61	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
46	20231123	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	1651	3	2	0.18	135207553	81917	20.29	1648	1660	1645	2140	1154	1648	1650.54	3.27	12615	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3321	58.96	1.06	12	0.04	28.00	1559.00	3160	20230410	-47.75	777	20230103	112.48	3160	-47.75	20230410	777	112.48	20230103	3160	-47.75	20230410	777	112.48	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
47	20231123	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	-1	5	-0.06	103158058	62482	15.48	1648	1660	1645	2140	1154	1648	1651.00	3.27	3381	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3313	58.82	1.06	12	0.03	28.00	1559.00	3160	20230410	-47.88	777	20230103	111.97	3160	-47.88	20230410	777	111.97	20230103	3160	-47.88	20230410	777	111.97	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
48	20231123	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1654	6	2	0.36	41622483	25165	6.23	1648	1660	1645	2140	1154	1648	1653.98	3.27	-14	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3327	59.07	1.06	12	0.01	28.00	1559.00	3160	20230410	-47.66	777	20230103	112.87	3160	-47.66	20230410	777	112.87	20230103	3160	-47.66	20230410	777	112.87	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
49	20231123	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1646	-2	5	-0.12	3713543	2254	0.56	1648	1650	1646	2140	1154	1648	1647.53	3.27	-656	1716	1682	1656	1622	1596	1669	1609	1006	492	500	1050	1	1	201173933	3311	58.79	1.06	12	0.00	28.00	1559.00	3160	20230410	-47.91	777	20230103	111.84	3160	-47.91	20230410	777	111.84	20230103	3160	-47.91	20230410	777	111.84	20230103	2.28	N	012030	500	1005 억	6584584	N	N	10	N	N
50	20231122	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1648	-33	5	-1.96	664579551	402254	116.57	1682	1690	1630	2185	1177	1681	1652.14	3.31	-81601	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3315	58.86	1.06	12	0.20	28.00	1559.00	3160	20230410	-47.85	777	20230103	112.10	3160	-47.85	20230410	777	112.10	20230103	3160	-47.85	20230410	777	112.10	20230103	2.28	N	012030	500	1005 억	6668488	N	N	10	N	N
51	20231122	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1645	-36	5	-2.14	633495099	383384	111.10	1682	1690	1630	2185	1177	1681	1652.38	3.31	-77048	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3309	58.75	1.06	12	0.19	28.00	1559.00	3160	20230410	-47.94	777	20230103	111.71	3160	-47.94	20230410	777	111.71	20230103	3160	-47.94	20230410	777	111.71	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
52	20231122	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1647	-34	5	-2.02	474492533	286599	83.05	1682	1690	1635	2185	1177	1681	1655.60	3.31	-68830	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3313	58.82	1.06	12	0.14	28.00	1559.00	3160	20230410	-47.88	777	20230103	111.97	3160	-47.88	20230410	777	111.97	20230103	3160	-47.88	20230410	777	111.97	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
53	20231122	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	1643	-38	5	-2.26	401931967	242404	70.25	1682	1690	1640	2185	1177	1681	1658.11	3.31	-65810	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3305	58.68	1.05	12	0.12	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	3160	-48.01	20230410	777	111.45	20230103	3160	-48.01	20230410	777	111.45	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
54	20231122	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	1656	-25	5	-1.49	289368130	174083	50.45	1682	1690	1650	2185	1177	1681	1662.24	3.31	-53388	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3331	59.14	1.06	12	0.09	28.00	1559.00	3160	20230410	-47.59	777	20230103	113.13	3160	-47.59	20230410	777	113.13	20230103	3160	-47.59	20230410	777	113.13	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
55	20231122	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	1661	-20	5	-1.19	178843771	107257	31.08	1682	1690	1659	2185	1177	1681	1667.43	3.31	-42670	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3341	59.32	1.07	12	0.05	28.00	1559.00	3160	20230410	-47.44	777	20230103	113.77	3160	-47.44	20230410	777	113.77	20230103	3160	-47.44	20230410	777	113.77	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
56	20231122	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	1666	-15	5	-0.89	137795752	82570	23.93	1682	1690	1659	2185	1177	1681	1668.84	3.31	-36387	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3352	59.50	1.07	12	0.04	28.00	1559.00	3160	20230410	-47.28	777	20230103	114.41	3160	-47.28	20230410	777	114.41	20230103	3160	-47.28	20230410	777	114.41	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
57	20231122	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1690	9	2	0.54	5119211	3044	0.88	1682	1690	1681	2185	1177	1681	1681.74	3.31	-1049	1728	1704	1691	1667	1654	1698	1661	1006	504	500	1070	1	1	201173933	3400	60.36	1.08	12	0.00	28.00	1559.00	3160	20230410	-46.52	777	20230103	117.50	3160	-46.52	20230410	777	117.50	20230103	3160	-46.52	20230410	777	117.50	20230103	2.28	N	012030	500	1005 억	6668488	N	N	16	N	N
58	20231121	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1681	-23	5	-1.35	576772131	340639	257.42	1708	1715	1678	2215	1193	1704	1693.17	3.36	-77423	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3382	60.04	1.08	12	0.17	28.00	1559.00	3160	20230410	-46.80	777	20230103	116.34	3160	-46.80	20230410	777	116.34	20230103	3160	-46.80	20230410	777	116.34	20230103	2.28	N	012030	500	1005 억	6753943	N	N	16	N	N
59	20231121	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1686	-18	5	-1.06	480950558	283643	214.35	1708	1715	1683	2215	1193	1704	1695.57	3.36	-63373	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3392	60.21	1.08	12	0.14	28.00	1559.00	3160	20230410	-46.65	777	20230103	116.99	3160	-46.65	20230410	777	116.99	20230103	3160	-46.65	20230410	777	116.99	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
60	20231121	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1689	-15	5	-0.88	370852535	218358	165.01	1708	1715	1686	2215	1193	1704	1698.33	3.36	-43896	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3398	60.32	1.08	12	0.11	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
61	20231121	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1693	-11	5	-0.65	268058168	157551	119.06	1708	1715	1693	2215	1193	1704	1701.38	3.36	-7748	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3406	60.46	1.09	12	0.08	28.00	1559.00	3160	20230410	-46.42	777	20230103	117.89	3160	-46.42	20230410	777	117.89	20230103	3160	-46.42	20230410	777	117.89	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
62	20231121	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1701	-3	5	-0.18	196656651	115481	87.27	1708	1715	1697	2215	1193	1704	1702.92	3.36	8161	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3422	60.75	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.17	777	20230103	118.92	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	777	118.92	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
63	20231121	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1701	-3	5	-0.18	156889831	92085	69.59	1708	1715	1700	2215	1193	1704	1703.75	3.36	12220	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3422	60.75	1.09	12	0.05	28.00	1559.00	3160	20230410	-46.17	777	20230103	118.92	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	777	118.92	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
64	20231121	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1704	0	3	0.00	106101285	62248	47.04	1708	1715	1700	2215	1193	1704	1704.51	3.36	14889	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3428	60.86	1.09	12	0.03	28.00	1559.00	3160	20230410	-46.08	777	20230103	119.31	3160	-46.08	20230410	777	119.31	20230103	3160	-46.08	20230410	777	119.31	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
65	20231121	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1707	3	2	0.18	10347137	6067	4.58	1708	1708	1704	2215	1193	1704	1705.96	3.36	-66	1726	1714	1697	1685	1668	1721	1692	1006	511	500	1090	1	1	201173933	3434	60.96	1.09	12	0.00	28.00	1559.00	3160	20230410	-45.98	777	20230103	119.69	3160	-45.98	20230410	777	119.69	20230103	3160	-45.98	20230410	777	119.69	20230103	2.28	N	012030	500	1005 억	6753943	N	N	84	N	N
66	20231120	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1704	15	2	0.89	222810186	131114	43.70	1680	1709	1680	2195	1183	1689	1699.35	3.34	30407	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3428	60.86	1.09	12	0.07	28.00	1559.00	3160	20230410	-46.08	777	20230103	119.31	3160	-46.08	20230410	777	119.31	20230103	3160	-46.08	20230410	777	119.31	20230103	2.28	N	012030	500	1005 억	6722368	N	N	84	N	N
67	20231120	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1701	12	2	0.71	212039488	124792	41.59	1680	1709	1680	2195	1183	1689	1699.14	3.34	30903	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3422	60.75	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.17	777	20230103	118.92	3160	-46.17	20230410	777	118.92	20230103	3160	-46.17	20230410	777	118.92	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
68	20231120	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1704	15	2	0.89	188668540	111066	37.02	1680	1709	1680	2195	1183	1689	1698.71	3.34	31945	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3428	60.86	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.08	777	20230103	119.31	3160	-46.08	20230410	777	119.31	20230103	3160	-46.08	20230410	777	119.31	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
69	20231120	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1702	13	2	0.77	165202385	97305	32.43	1680	1706	1680	2195	1183	1689	1697.78	3.34	24640	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3424	60.79	1.09	12	0.05	28.00	1559.00	3160	20230410	-46.14	777	20230103	119.05	3160	-46.14	20230410	777	119.05	20230103	3160	-46.14	20230410	777	119.05	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
70	20231120	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1705	16	2	0.95	148044431	87236	29.08	1680	1705	1680	2195	1183	1689	1697.06	3.34	22951	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3430	60.89	1.09	12	0.04	28.00	1559.00	3160	20230410	-46.04	777	20230103	119.43	3160	-46.04	20230410	777	119.43	20230103	3160	-46.04	20230410	777	119.43	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
71	20231120	110251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	11	2	0.65	103549882	61058	20.35	1680	1703	1680	2195	1183	1689	1695.93	3.34	17117	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3420	60.71	1.09	12	0.03	28.00	1559.00	3160	20230410	-46.20	777	20230103	118.79	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	777	118.79	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
72	20231120	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1693	4	2	0.24	33639756	19919	6.64	1680	1693	1680	2195	1183	1689	1688.83	3.34	2413	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3406	60.46	1.09	12	0.01	28.00	1559.00	3160	20230410	-46.42	777	20230103	117.89	3160	-46.42	20230410	777	117.89	20230103	3160	-46.42	20230410	777	117.89	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
73	20231120	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1686	-3	5	-0.18	2537904	1509	0.50	1680	1688	1680	2195	1183	1689	1681.84	3.34	-247	1740	1714	1698	1672	1656	1706	1664	1006	506	500	1080	1	1	201173933	3392	60.21	1.08	12	0.00	28.00	1559.00	3160	20230410	-46.65	777	20230103	116.99	3160	-46.65	20230410	777	116.99	20230103	3160	-46.65	20230410	777	116.99	20230103	2.28	N	012030	500	1005 억	6722368	N	N	209	N	N
74	20231117	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1689	-28	5	-1.63	503930576	297268	194.95	1717	1724	1682	2230	1202	1717	1695.21	3.38	-76760	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3398	60.32	1.08	12	0.15	28.00	1559.00	3160	20230410	-46.55	777	20230103	117.37	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	777	117.37	20230103	2.29	N	012030	500	1005 억	6800253	N	N	209	N	N
75	20231117	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1684	-33	5	-1.92	478372081	282092	185.00	1717	1724	1682	2230	1202	1717	1695.80	3.38	-75301	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3388	60.14	1.08	12	0.14	28.00	1559.00	3160	20230410	-46.71	777	20230103	116.73	3160	-46.71	20230410	777	116.73	20230103	3160	-46.71	20230410	777	116.73	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
76	20231117	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1686	-31	5	-1.81	422377206	248856	163.20	1717	1724	1682	2230	1202	1717	1697.28	3.38	-59314	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3392	60.21	1.08	12	0.12	28.00	1559.00	3160	20230410	-46.65	777	20230103	116.99	3160	-46.65	20230410	777	116.99	20230103	3160	-46.65	20230410	777	116.99	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
77	20231117	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1690	-27	5	-1.57	352270192	207292	135.94	1717	1724	1688	2230	1202	1717	1699.39	3.38	-46578	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3400	60.36	1.08	12	0.10	28.00	1559.00	3160	20230410	-46.52	777	20230103	117.50	3160	-46.52	20230410	777	117.50	20230103	3160	-46.52	20230410	777	117.50	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
78	20231117	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1694	-23	5	-1.34	285178724	167626	109.93	1717	1724	1692	2230	1202	1717	1701.28	3.38	-33702	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3408	60.50	1.09	12	0.08	28.00	1559.00	3160	20230410	-46.39	777	20230103	118.02	3160	-46.39	20230410	777	118.02	20230103	3160	-46.39	20230410	777	118.02	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
79	20231117	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1697	-20	5	-1.16	258489837	151885	99.61	1717	1724	1692	2230	1202	1717	1701.88	3.38	-32003	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3414	60.61	1.09	12	0.08	28.00	1559.00	3160	20230410	-46.30	777	20230103	118.40	3160	-46.30	20230410	777	118.40	20230103	3160	-46.30	20230410	777	118.40	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
80	20231117	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1705	-12	5	-0.70	221696118	130247	85.42	1717	1724	1692	2230	1202	1717	1702.12	3.38	-23129	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3430	60.89	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.04	777	20230103	119.43	3160	-46.04	20230410	777	119.43	20230103	3160	-46.04	20230410	777	119.43	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
81	20231117	090257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1721	4	2	0.23	7346477	4279	2.81	1717	1724	1713	2230	1202	1717	1716.87	3.38	-999	1735	1726	1718	1709	1701	1730	1713	1006	513	500	1090	1	1	201173933	3462	61.46	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.54	777	20230103	121.49	3160	-45.54	20230410	777	121.49	20230103	3160	-45.54	20230410	777	121.49	20230103	2.29	N	012030	500	1005 억	6800253	N	N	0	N	N
82	20231116	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	1	2	0.06	255220082	148544	63.79	1713	1727	1710	2230	1203	1718	1718.14	3.37	15159	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3458	61.39	1.10	12	0.07	28.00	1559.00	3160	20230410	-45.60	777	20230103	121.24	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
83	20231116	150256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1723	5	2	0.29	227279570	132298	56.81	1713	1727	1710	2230	1203	1718	1717.94	3.37	12489	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3466	61.54	1.11	12	0.07	28.00	1559.00	3160	20230410	-45.47	777	20230103	121.75	3160	-45.47	20230410	777	121.75	20230103	3160	-45.47	20230410	777	121.75	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
84	20231116	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1717	-1	5	-0.06	170405146	99288	42.64	1713	1721	1710	2230	1203	1718	1716.27	3.37	-349	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3454	61.32	1.10	12	0.05	28.00	1559.00	3160	20230410	-45.66	777	20230103	120.98	3160	-45.66	20230410	777	120.98	20230103	3160	-45.66	20230410	777	120.98	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
85	20231116	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1717	-1	5	-0.06	143404028	83582	35.89	1713	1721	1710	2230	1203	1718	1715.73	3.37	-2454	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3454	61.32	1.10	12	0.04	28.00	1559.00	3160	20230410	-45.66	777	20230103	120.98	3160	-45.66	20230410	777	120.98	20230103	3160	-45.66	20230410	777	120.98	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
86	20231116	120257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	2	2	0.12	117870404	68731	29.51	1713	1720	1710	2230	1203	1718	1714.95	3.37	-7693	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3460	61.43	1.10	12	0.03	28.00	1559.00	3160	20230410	-45.57	777	20230103	121.36	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	777	121.36	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
87	20231116	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1713	-5	5	-0.29	71366452	41633	17.88	1713	1719	1710	2230	1203	1718	1714.18	3.37	-9390	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3446	61.18	1.10	12	0.02	28.00	1559.00	3160	20230410	-45.79	777	20230103	120.46	3160	-45.79	20230410	777	120.46	20230103	3160	-45.79	20230410	777	120.46	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
88	20231116	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	1	2	0.06	6593494	3840	1.65	1713	1719	1713	2230	1203	1718	1717.06	3.37	146	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3458	61.39	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.60	777	20230103	121.24	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
89	20231116	090252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1718	0	3	0.00	0	0	0.00	0	0	0	2230	1203	1718	0.00	3.37	0	1737	1727	1715	1705	1693	1721	1699	1006	512	500	1090	1	1	201173933	3456	61.36	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.63	777	20230103	121.11	3160	-45.63	20230410	777	121.11	20230103	3160	-45.63	20230410	777	121.11	20230103	2.28	N	012030	500	1005 억	6783687	N	N	0	N	N
90	20231115	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1718	23	2	1.36	392459113	228923	120.59	1720	1725	1703	2200	1187	1695	1714.37	3.32	110334	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3456	61.36	1.10	12	0.11	28.00	1559.00	3160	20230410	-45.63	770	20221111	123.12	3160	-45.63	20230410	777	121.11	20230103	3160	-45.63	20230410	777	121.11	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
91	20231115	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	25	2	1.47	358450026	209136	110.17	1720	1725	1703	2200	1187	1695	1713.96	3.32	102384	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3460	61.43	1.10	12	0.10	28.00	1559.00	3160	20230410	-45.57	770	20221111	123.38	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	777	121.36	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
92	20231115	140259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	24	2	1.42	331097034	193234	101.79	1720	1725	1703	2200	1187	1695	1713.45	3.32	102509	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3458	61.39	1.10	12	0.10	28.00	1559.00	3160	20230410	-45.60	770	20221111	123.25	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
93	20231115	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	24	2	1.42	274207646	160131	84.36	1720	1725	1703	2200	1187	1695	1712.40	3.32	86426	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3458	61.39	1.10	12	0.08	28.00	1559.00	3160	20230410	-45.60	770	20221111	123.25	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
94	20231115	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	1714	19	2	1.12	209708939	122549	64.56	1720	1725	1703	2200	1187	1695	1711.23	3.32	56732	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3448	61.21	1.10	12	0.06	28.00	1559.00	3160	20230410	-45.76	770	20221111	122.60	3160	-45.76	20230410	777	120.59	20230103	3160	-45.76	20230410	777	120.59	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
95	20231115	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	24	2	1.42	181168082	105918	55.80	1720	1725	1703	2200	1187	1695	1710.46	3.32	51288	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3458	61.39	1.10	12	0.05	28.00	1559.00	3160	20230410	-45.60	770	20221111	123.25	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
96	20231115	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1709	14	2	0.83	118080289	69086	36.39	1720	1725	1703	2200	1187	1695	1709.18	3.32	27806	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3438	61.04	1.10	12	0.03	28.00	1559.00	3160	20230410	-45.92	770	20221111	121.95	3160	-45.92	20230410	777	119.95	20230103	3160	-45.92	20230410	777	119.95	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
97	20231115	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1708	13	2	0.77	13653294	7965	4.20	1720	1725	1707	2200	1187	1695	1714.16	3.32	-1441	1726	1710	1698	1682	1670	1718	1690	1006	505	500	1080	1	1	201173933	3436	61.00	1.10	12	0.00	28.00	1559.00	3160	20230410	-45.95	770	20221111	121.82	3160	-45.95	20230410	777	119.82	20230103	3160	-45.95	20230410	777	119.82	20230103	2.27	N	012030	500	1005 억	6673307	N	N	113	N	N
98	20231114	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1695	10	2	0.59	315391978	185793	55.11	1686	1714	1686	2190	1180	1685	1697.55	3.31	4927	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3410	60.54	1.09	12	0.09	28.00	1559.00	3160	20230410	-46.36	761	20221110	122.73	3160	-46.36	20230410	777	118.15	20230103	3160	-46.36	20230410	777	118.15	20230103	2.27	N	012030	500	1005 억	6667596	N	N	113	N	N
99	20231114	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1695	10	2	0.59	272512341	160531	47.62	1686	1714	1686	2190	1180	1685	1697.57	3.31	5411	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3410	60.54	1.09	12	0.08	28.00	1559.00	3160	20230410	-46.36	761	20221110	122.73	3160	-46.36	20230410	777	118.15	20230103	3160	-46.36	20230410	777	118.15	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
100	20231114	140255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1693	8	2	0.47	197207339	116083	34.43	1686	1714	1686	2190	1180	1685	1698.85	3.31	14752	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3406	60.46	1.09	12	0.06	28.00	1559.00	3160	20230410	-46.42	761	20221110	122.47	3160	-46.42	20230410	777	117.89	20230103	3160	-46.42	20230410	777	117.89	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
101	20231114	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1695	10	2	0.59	160157676	94190	27.94	1686	1714	1686	2190	1180	1685	1700.37	3.31	15332	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3410	60.54	1.09	12	0.05	28.00	1559.00	3160	20230410	-46.36	761	20221110	122.73	3160	-46.36	20230410	777	118.15	20230103	3160	-46.36	20230410	777	118.15	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
102	20231114	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	15	2	0.89	123452126	72504	21.51	1686	1714	1686	2190	1180	1685	1702.70	3.31	15639	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3420	60.71	1.09	12	0.04	28.00	1559.00	3160	20230410	-46.20	761	20221110	123.39	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	777	118.79	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
103	20231114	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	1698	13	2	0.77	110880705	65110	19.31	1686	1714	1686	2190	1180	1685	1702.98	3.31	17557	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3416	60.64	1.09	12	0.03	28.00	1559.00	3160	20230410	-46.27	761	20221110	123.13	3160	-46.27	20230410	777	118.53	20230103	3160	-46.27	20230410	777	118.53	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
104	20231114	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	1703	18	2	1.07	80907610	47472	14.08	1686	1714	1686	2190	1180	1685	1704.33	3.31	13779	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3426	60.82	1.09	12	0.02	28.00	1559.00	3160	20230410	-46.11	761	20221110	123.78	3160	-46.11	20230410	777	119.18	20230103	3160	-46.11	20230410	777	119.18	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
105	20231114	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1700	15	2	0.89	5019675	2973	0.88	1686	1700	1686	2190	1180	1685	1688.43	3.31	411	1759	1721	1702	1664	1645	1712	1655	1006	505	500	1070	1	1	201173933	3420	60.71	1.09	12	0.00	28.00	1559.00	3160	20230410	-46.20	761	20221110	123.39	3160	-46.20	20230410	777	118.79	20230103	3160	-46.20	20230410	777	118.79	20230103	2.27	N	012030	500	1005 억	6667596	N	N	123	N	N
106	20231113	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1685	-27	5	-1.58	565098162	330839	109.15	1715	1740	1683	2225	1199	1712	1708.11	3.34	-54678	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3390	60.18	1.08	12	0.16	28.00	1559.00	3160	20230410	-46.68	761	20221110	121.42	3160	-46.68	20230410	777	116.86	20230103	3160	-46.68	20230410	777	116.86	20230103	2.27	N	012030	500	1005 억	6726942	N	N	123	N	N
107	20231113	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1696	-16	5	-0.93	500926504	292898	96.63	1715	1740	1689	2225	1199	1712	1710.24	3.34	-53685	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3412	60.57	1.09	12	0.15	28.00	1559.00	3160	20230410	-46.33	761	20221110	122.86	3160	-46.33	20230410	777	118.28	20230103	3160	-46.33	20230410	777	118.28	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
108	20231113	140251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1695	-17	5	-0.99	429344266	250677	82.70	1715	1740	1692	2225	1199	1712	1712.74	3.34	-38055	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3410	60.54	1.09	12	0.12	28.00	1559.00	3160	20230410	-46.36	761	20221110	122.73	3160	-46.36	20230410	777	118.15	20230103	3160	-46.36	20230410	777	118.15	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
109	20231113	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1704	-8	5	-0.47	400196979	233512	77.04	1715	1740	1692	2225	1199	1712	1713.82	3.34	-28323	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3428	60.86	1.09	12	0.12	28.00	1559.00	3160	20230410	-46.08	761	20221110	123.92	3160	-46.08	20230410	777	119.31	20230103	3160	-46.08	20230410	777	119.31	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
110	20231113	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1696	-16	5	-0.93	378489726	220714	72.82	1715	1740	1696	2225	1199	1712	1714.84	3.34	-20677	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3412	60.57	1.09	12	0.11	28.00	1559.00	3160	20230410	-46.33	761	20221110	122.86	3160	-46.33	20230410	777	118.28	20230103	3160	-46.33	20230410	777	118.28	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
111	20231113	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1719	7	2	0.41	278071485	161747	53.36	1715	1740	1703	2225	1199	1712	1719.18	3.34	5604	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3458	61.39	1.10	12	0.08	28.00	1559.00	3160	20230410	-45.60	761	20221110	125.89	3160	-45.60	20230410	777	121.24	20230103	3160	-45.60	20230410	777	121.24	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
112	20231113	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1729	17	2	0.99	141259829	81894	27.02	1715	1740	1715	2225	1199	1712	1724.91	3.34	19526	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3478	61.75	1.11	12	0.04	28.00	1559.00	3160	20230410	-45.28	761	20221110	127.20	3160	-45.28	20230410	777	122.52	20230103	3160	-45.28	20230410	777	122.52	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
113	20231113	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	1736	24	2	1.40	40656811	23705	7.82	1715	1737	1715	2225	1199	1712	1715.12	3.34	6926	1758	1735	1716	1693	1674	1725	1683	1006	513	500	1090	1	1	201173933	3492	62.00	1.11	12	0.01	28.00	1559.00	3160	20230410	-45.06	761	20221110	128.12	3160	-45.06	20230410	777	123.42	20230103	3160	-45.06	20230410	777	123.42	20230103	2.27	N	012030	500	1005 억	6726942	N	N	34	N	N
114	20231110	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1712	-28	5	-1.61	509277811	296021	112.19	1720	1739	1697	2260	1218	1740	1720.41	3.30	102428	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3444	61.14	1.10	12	0.15	28.00	1559.00	3160	20230410	-45.82	759	20221108	125.56	3160	-45.82	20230410	777	120.33	20230103	3160	-45.82	20230410	761	124.97	20221110	2.25	N	012030	500	1005 억	6633699	N	N	34	N	N
115	20231110	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1725	-15	5	-0.86	456214349	265141	100.49	1720	1739	1697	2260	1218	1740	1720.65	3.30	80378	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3470	61.61	1.11	12	0.13	28.00	1559.00	3160	20230410	-45.41	759	20221108	127.27	3160	-45.41	20230410	777	122.01	20230103	3160	-45.41	20230410	761	126.68	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
116	20231110	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-7	5	-0.40	379625764	220914	83.73	1720	1739	1697	2260	1218	1740	1718.43	3.30	66805	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3486	61.89	1.11	12	0.11	28.00	1559.00	3160	20230410	-45.16	759	20221108	128.33	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	761	127.73	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
117	20231110	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	1720	-20	5	-1.15	300015140	174618	66.18	1720	1739	1697	2260	1218	1740	1718.12	3.30	38253	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3460	61.43	1.10	12	0.09	28.00	1559.00	3160	20230410	-45.57	759	20221108	126.61	3160	-45.57	20230410	777	121.36	20230103	3160	-45.57	20230410	761	126.02	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
118	20231110	120252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-7	5	-0.40	240051309	139884	53.02	1720	1739	1697	2260	1218	1740	1716.07	3.30	22812	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3486	61.89	1.11	12	0.07	28.00	1559.00	3160	20230410	-45.16	759	20221108	128.33	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	761	127.73	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
119	20231110	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	1738	-2	5	-0.11	199134312	116286	44.07	1720	1739	1697	2260	1218	1740	1712.45	3.30	13650	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3496	62.07	1.11	12	0.06	28.00	1559.00	3160	20230410	-45.00	759	20221108	128.99	3160	-45.00	20230410	777	123.68	20230103	3160	-45.00	20230410	761	128.38	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
120	20231110	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	1707	-33	5	-1.90	142537141	83345	31.59	1720	1729	1697	2260	1218	1740	1710.21	3.30	-1843	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3434	60.96	1.09	12	0.04	28.00	1559.00	3160	20230410	-45.98	759	20221108	124.90	3160	-45.98	20230410	777	119.69	20230103	3160	-45.98	20230410	761	124.31	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
121	20231110	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	1723	-17	5	-0.98	17569529	10216	3.87	1720	1729	1711	2260	1218	1740	1719.81	3.30	2970	1803	1771	1743	1711	1683	1770	1710	1006	520	500	1110	1	1	201173933	3466	61.54	1.11	12	0.01	28.00	1559.00	3160	20230410	-45.47	759	20221108	127.01	3160	-45.47	20230410	777	121.75	20230103	3160	-45.47	20230410	761	126.41	20221110	2.25	N	012030	500	1005 억	6633699	N	N	61	N	N
122	20231109	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1740	0	3	0.00	454053340	261053	67.22	1740	1775	1715	2260	1218	1740	1739.31	3.28	42350	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3500	62.14	1.12	12	0.13	28.00	1559.00	3160	20230410	-44.94	757	20221107	129.85	3160	-44.94	20230410	777	123.94	20230103	3160	-44.94	20230410	761	128.65	20221110	2.26	N	012030	500	1005 억	6589034	N	N	61	N	N
123	20231109	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1740	0	3	0.00	424250697	243927	62.81	1740	1775	1715	2260	1218	1740	1739.25	3.28	36206	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3500	62.14	1.12	12	0.12	28.00	1559.00	3160	20230410	-44.94	757	20221107	129.85	3160	-44.94	20230410	777	123.94	20230103	3160	-44.94	20230410	761	128.65	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
124	20231109	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1724	-16	5	-0.92	343480251	197554	50.87	1740	1775	1715	2260	1218	1740	1738.66	3.28	19444	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3468	61.57	1.11	12	0.10	28.00	1559.00	3160	20230410	-45.44	757	20221107	127.74	3160	-45.44	20230410	777	121.88	20230103	3160	-45.44	20230410	761	126.54	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
125	20231109	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1728	-12	5	-0.69	312434723	179549	46.24	1740	1775	1715	2260	1218	1740	1740.11	3.28	15460	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3476	61.71	1.11	12	0.09	28.00	1559.00	3160	20230410	-45.32	757	20221107	128.27	3160	-45.32	20230410	777	122.39	20230103	3160	-45.32	20230410	761	127.07	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
126	20231109	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	-7	5	-0.40	299319190	171969	44.28	1740	1775	1715	2260	1218	1740	1740.54	3.28	16793	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3486	61.89	1.11	12	0.09	28.00	1559.00	3160	20230410	-45.16	757	20221107	128.93	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	761	127.73	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
127	20231109	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	1743	3	2	0.17	250076688	143463	36.94	1740	1775	1718	2260	1218	1740	1743.16	3.28	17576	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3506	62.25	1.12	12	0.07	28.00	1559.00	3160	20230410	-44.84	757	20221107	130.25	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	761	129.04	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
128	20231109	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1722	-18	5	-1.03	177230319	101495	26.14	1740	1775	1718	2260	1218	1740	1746.23	3.28	13569	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3464	61.50	1.10	12	0.05	28.00	1559.00	3160	20230410	-45.51	757	20221107	127.48	3160	-45.51	20230410	777	121.62	20230103	3160	-45.51	20230410	761	126.28	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
129	20231109	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1748	8	2	0.46	20712530	11900	3.06	1740	1748	1738	2260	1218	1740	1740.57	3.28	5796	1828	1784	1761	1717	1694	1772	1705	1006	520	500	1110	1	1	201173933	3517	62.43	1.12	12	0.01	28.00	1559.00	3160	20230410	-44.68	757	20221107	130.91	3160	-44.68	20230410	777	124.97	20230103	3160	-44.68	20230410	761	129.70	20221110	2.26	N	012030	500	1005 억	6589034	N	N	3	N	N
130	20231108	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1740	-37	5	-2.08	678733255	382069	92.49	1779	1805	1738	2310	1244	1777	1776.52	3.29	-27722	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3500	62.14	1.12	12	0.19	28.00	1559.00	3160	20230410	-44.94	754	20221104	130.77	3160	-44.94	20230410	777	123.94	20230103	3160	-44.94	20230410	759	129.25	20221108	2.27	N	012030	500	1005 억	6625115	N	N	3	N	N
131	20231108	150247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1743	-34	5	-1.91	656576297	369335	89.41	1779	1805	1740	2310	1244	1777	1777.73	3.29	-25275	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3506	62.25	1.12	12	0.18	28.00	1559.00	3160	20230410	-44.84	754	20221104	131.17	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	759	129.64	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
132	20231108	140245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1768	-9	5	-0.51	522410360	292826	70.89	1779	1805	1761	2310	1244	1777	1784.03	3.29	-5226	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3557	63.14	1.13	12	0.15	28.00	1559.00	3160	20230410	-44.05	754	20221104	134.48	3160	-44.05	20230410	777	127.54	20230103	3160	-44.05	20230410	759	132.94	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
133	20231108	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1770	-7	5	-0.39	492165306	275729	66.75	1779	1805	1761	2310	1244	1777	1784.96	3.29	-7079	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3561	63.21	1.14	12	0.14	28.00	1559.00	3160	20230410	-43.99	754	20221104	134.75	3160	-43.99	20230410	777	127.80	20230103	3160	-43.99	20230410	759	133.20	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
134	20231108	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1776	-1	5	-0.06	458219807	256569	62.11	1779	1805	1761	2310	1244	1777	1785.95	3.29	-9932	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3573	63.43	1.14	12	0.13	28.00	1559.00	3160	20230410	-43.80	754	20221104	135.54	3160	-43.80	20230410	777	128.57	20230103	3160	-43.80	20230410	759	133.99	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
135	20231108	110246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1776	-1	5	-0.06	411622019	230422	55.78	1779	1805	1761	2310	1244	1777	1786.38	3.29	-12633	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3573	63.43	1.14	12	0.11	28.00	1559.00	3160	20230410	-43.80	754	20221104	135.54	3160	-43.80	20230410	777	128.57	20230103	3160	-43.80	20230410	759	133.99	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
136	20231108	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1766	-11	5	-0.62	339253522	189475	45.87	1779	1805	1764	2310	1244	1777	1790.49	3.29	-14477	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3553	63.07	1.13	12	0.09	28.00	1559.00	3160	20230410	-44.11	754	20221104	134.22	3160	-44.11	20230410	777	127.28	20230103	3160	-44.11	20230410	759	132.67	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
137	20231108	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	1791	14	2	0.79	23618792	13228	3.20	1779	1793	1779	2310	1244	1777	1785.51	3.29	6403	1817	1797	1766	1746	1715	1807	1756	1006	533	500	1130	1	1	201173933	3603	63.96	1.15	12	0.01	28.00	1559.00	3160	20230410	-43.32	754	20221104	137.53	3160	-43.32	20230410	777	130.50	20230103	3160	-43.32	20230410	759	135.97	20221108	2.27	N	012030	500	1005 억	6625115	N	N	0	N	N
138	20231107	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1777	2	2	0.11	710280553	403099	64.93	1759	1786	1735	2305	1243	1775	1762.04	3.25	100123	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3575	63.46	1.14	12	0.20	28.00	1559.00	3160	20230410	-43.77	745	20221103	138.52	3160	-43.77	20230410	777	128.70	20230103	3160	-43.77	20230410	757	134.74	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
139	20231107	150246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	-15	5	-0.85	619809194	351919	56.68	1759	1786	1735	2305	1243	1775	1761.23	3.25	62081	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3541	62.86	1.13	12	0.17	28.00	1559.00	3160	20230410	-44.30	745	20221103	136.24	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	757	132.50	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
140	20231107	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	1763	-12	5	-0.68	560461863	318194	51.25	1759	1786	1735	2305	1243	1775	1761.38	3.25	50343	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3547	62.96	1.13	12	0.16	28.00	1559.00	3160	20230410	-44.21	745	20221103	136.64	3160	-44.21	20230410	777	126.90	20230103	3160	-44.21	20230410	757	132.89	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
141	20231107	130246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1752	-23	5	-1.30	523618142	297197	47.87	1759	1786	1735	2305	1243	1775	1761.86	3.25	35433	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3525	62.57	1.12	12	0.15	28.00	1559.00	3160	20230410	-44.56	745	20221103	135.17	3160	-44.56	20230410	777	125.48	20230103	3160	-44.56	20230410	757	131.44	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
142	20231107	120246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	-26	5	-1.46	424218333	240240	38.70	1759	1786	1746	2305	1243	1775	1765.81	3.25	34372	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3519	62.46	1.12	12	0.12	28.00	1559.00	3160	20230410	-44.65	745	20221103	134.77	3160	-44.65	20230410	777	125.10	20230103	3160	-44.65	20230410	757	131.04	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
143	20231107	110246	57	100.00	KOSPI	서비스업	N	N	N	N	N	1768	-7	5	-0.39	339334109	191891	30.91	1759	1786	1746	2305	1243	1775	1768.37	3.25	34034	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3557	63.14	1.13	12	0.10	28.00	1559.00	3160	20230410	-44.05	745	20221103	137.32	3160	-44.05	20230410	777	127.54	20230103	3160	-44.05	20230410	757	133.55	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
144	20231107	100248	57	100.00	KOSPI	서비스업	N	N	N	N	N	1781	6	2	0.34	213096095	120383	19.39	1759	1786	1746	2305	1243	1775	1770.15	3.25	8761	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3583	63.61	1.14	12	0.06	28.00	1559.00	3160	20230410	-43.64	745	20221103	139.06	3160	-43.64	20230410	777	129.21	20230103	3160	-43.64	20230410	757	135.27	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
145	20231107	090242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	-15	5	-0.85	8156502	4633	0.75	1759	1768	1759	2305	1243	1775	1760.52	3.25	-393	1807	1790	1758	1741	1709	1799	1750	1006	530	500	1130	1	1	201173933	3541	62.86	1.13	12	0.00	28.00	1559.00	3160	20230410	-44.30	745	20221103	136.24	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	757	132.50	20221107	2.29	N	012030	500	1005 억	6532756	N	N	15	N	N
146	20231106	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1775	31	2	1.78	1084905782	618022	84.67	1750	1775	1726	2265	1221	1744	1755.41	3.14	221689	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3571	63.39	1.14	12	0.31	28.00	1559.00	3160	20230410	-43.83	745	20221103	138.26	3160	-43.83	20230410	777	128.44	20230103	3160	-43.83	20230410	757	134.48	20221107	2.36	N	012030	500	1005 억	6312693	N	N	15	N	N
147	20231106	150242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1760	16	2	0.92	988362945	563490	77.20	1750	1772	1726	2265	1221	1744	1754.00	3.14	209620	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3541	62.86	1.13	12	0.28	28.00	1559.00	3160	20230410	-44.30	745	20221103	136.24	3160	-44.30	20230410	777	126.51	20230103	3160	-44.30	20230410	757	132.50	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
148	20231106	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1755	11	2	0.63	832404297	475064	65.09	1750	1764	1726	2265	1221	1744	1752.19	3.14	172224	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3531	62.68	1.13	12	0.24	28.00	1559.00	3160	20230410	-44.46	745	20221103	135.57	3160	-44.46	20230410	777	125.87	20230103	3160	-44.46	20230410	757	131.84	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
149	20231106	130243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1758	14	2	0.80	744556803	425117	58.24	1750	1764	1726	2265	1221	1744	1751.42	3.14	156696	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3537	62.79	1.13	12	0.21	28.00	1559.00	3160	20230410	-44.37	745	20221103	135.97	3160	-44.37	20230410	777	126.25	20230103	3160	-44.37	20230410	757	132.23	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
150	20231106	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	1758	14	2	0.80	588561862	336437	46.09	1750	1761	1726	2265	1221	1744	1749.40	3.14	125928	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3537	62.79	1.13	12	0.17	28.00	1559.00	3160	20230410	-44.37	745	20221103	135.97	3160	-44.37	20230410	777	126.25	20230103	3160	-44.37	20230410	757	132.23	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
151	20231106	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1753	9	2	0.52	371379689	212659	29.14	1750	1759	1726	2265	1221	1744	1746.36	3.14	45326	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3527	62.61	1.12	12	0.11	28.00	1559.00	3160	20230410	-44.53	745	20221103	135.30	3160	-44.53	20230410	777	125.61	20230103	3160	-44.53	20230410	757	131.57	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
152	20231106	100232	57	100.00	KOSPI	서비스업	N	N	N	N	N	1745	1	2	0.06	202875183	116233	15.92	1750	1759	1726	2265	1221	1744	1745.42	3.14	7387	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3510	62.32	1.12	12	0.06	28.00	1559.00	3160	20230410	-44.78	745	20221103	134.23	3160	-44.78	20230410	777	124.58	20230103	3160	-44.78	20230410	757	130.52	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
153	20231106	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	1751	7	2	0.40	38798359	22170	3.04	1750	1759	1748	2265	1221	1744	1750.04	3.14	-8667	1794	1768	1729	1703	1664	1782	1717	1006	521	500	1110	1	1	201173933	3523	62.54	1.12	12	0.01	28.00	1559.00	3160	20230410	-44.59	745	20221103	135.03	3160	-44.59	20230410	777	125.35	20230103	3160	-44.59	20230410	757	131.31	20221107	2.36	N	012030	500	1005 억	6312693	N	N	0	N	N
154	20231103	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1744	55	2	3.26	1260987769	728540	100.14	1700	1755	1690	2195	1183	1689	1730.83	3.04	172343	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3508	62.29	1.12	12	0.36	28.00	1559.00	3160	20230410	-44.81	745	20221103	134.09	3160	-44.81	20230410	777	124.45	20230103	3160	-44.81	20230410	745	134.09	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
155	20231103	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	1746	57	2	3.37	1225254762	708073	97.32	1700	1755	1690	2195	1183	1689	1730.41	3.04	165093	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3512	62.36	1.12	12	0.35	28.00	1559.00	3160	20230410	-44.75	745	20221103	134.36	3160	-44.75	20230410	777	124.71	20230103	3160	-44.75	20230410	745	134.36	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
156	20231103	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1749	60	2	3.55	1073573460	621348	85.40	1700	1755	1690	2195	1183	1689	1727.81	3.04	144001	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3519	62.46	1.12	12	0.31	28.00	1559.00	3160	20230410	-44.65	745	20221103	134.77	3160	-44.65	20230410	777	125.10	20230103	3160	-44.65	20230410	745	134.77	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
157	20231103	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	44	2	2.61	923508794	535247	73.57	1700	1744	1690	2195	1183	1689	1725.39	3.04	115976	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3486	61.89	1.11	12	0.27	28.00	1559.00	3160	20230410	-45.16	745	20221103	132.62	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	745	132.62	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
158	20231103	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1743	54	2	3.20	806835812	468111	64.34	1700	1744	1690	2195	1183	1689	1723.60	3.04	91495	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3506	62.25	1.12	12	0.23	28.00	1559.00	3160	20230410	-44.84	745	20221103	133.96	3160	-44.84	20230410	777	124.32	20230103	3160	-44.84	20230410	745	133.96	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
159	20231103	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1733	44	2	2.61	488148767	284210	39.06	1700	1741	1690	2195	1183	1689	1717.56	3.04	43378	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3486	61.89	1.11	12	0.14	28.00	1559.00	3160	20230410	-45.16	745	20221103	132.62	3160	-45.16	20230410	777	123.04	20230103	3160	-45.16	20230410	745	132.62	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
160	20231103	100238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1716	27	2	1.60	312925373	182927	25.14	1700	1729	1690	2195	1183	1689	1710.66	3.04	15915	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3452	61.29	1.10	12	0.09	28.00	1559.00	3160	20230410	-45.70	745	20221103	130.34	3160	-45.70	20230410	777	120.85	20230103	3160	-45.70	20230410	745	130.34	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
161	20231103	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1706	17	2	1.01	22169398	13021	1.79	1700	1729	1700	2195	1183	1689	1702.59	3.04	-1859	1737	1712	1668	1643	1599	1725	1656	1006	506	500	1080	1	1	201173933	3432	60.93	1.09	12	0.01	28.00	1559.00	3160	20230410	-46.01	745	20221103	128.99	3160	-46.01	20230410	777	119.56	20230103	3160	-46.01	20230410	745	128.99	20221103	2.39	N	012030	500	1005 억	6114708	N	N	0	N	N
162	20231102	160237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1689	67	2	4.13	1206161836	721986	119.84	1624	1693	1624	2105	1136	1622	1670.60	2.87	352250	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3398	60.32	1.08	12	0.36	28.00	1559.00	3160	20230410	-46.55	711	20221031	137.55	3160	-46.55	20230410	777	117.37	20230103	3160	-46.55	20230410	745	126.71	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
163	20231102	150241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1687	65	2	4.01	1146192428	686444	113.94	1624	1693	1624	2105	1136	1622	1669.75	2.87	330204	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3394	60.25	1.08	12	0.34	28.00	1559.00	3160	20230410	-46.61	711	20221031	137.27	3160	-46.61	20230410	777	117.12	20230103	3160	-46.61	20230410	745	126.44	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
164	20231102	140238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1681	59	2	3.64	1056254193	633065	105.08	1624	1693	1624	2105	1136	1622	1668.48	2.87	299636	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3382	60.04	1.08	12	0.31	28.00	1559.00	3160	20230410	-46.80	711	20221031	136.43	3160	-46.80	20230410	777	116.34	20230103	3160	-46.80	20230410	745	125.64	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
165	20231102	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	1682	60	2	3.70	983606261	589851	97.90	1624	1693	1624	2105	1136	1622	1667.55	2.87	277462	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3384	60.07	1.08	12	0.29	28.00	1559.00	3160	20230410	-46.77	711	20221031	136.57	3160	-46.77	20230410	777	116.47	20230103	3160	-46.77	20230410	745	125.77	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
166	20231102	120236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1681	59	2	3.64	842753641	506276	84.03	1624	1693	1624	2105	1136	1622	1664.61	2.87	219453	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3382	60.04	1.08	12	0.25	28.00	1559.00	3160	20230410	-46.80	711	20221031	136.43	3160	-46.80	20230410	777	116.34	20230103	3160	-46.80	20230410	745	125.64	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
167	20231102	110235	57	100.00	KOSPI	서비스업	N	N	N	N	N	1680	58	2	3.58	736468441	443059	73.54	1624	1693	1624	2105	1136	1622	1662.24	2.87	174840	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3380	60.00	1.08	12	0.22	28.00	1559.00	3160	20230410	-46.84	711	20221031	136.29	3160	-46.84	20230410	777	116.22	20230103	3160	-46.84	20230410	745	125.50	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
168	20231102	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1668	46	2	2.84	421164582	255345	42.38	1624	1670	1624	2105	1136	1622	1649.39	2.87	105229	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3356	59.57	1.07	12	0.13	28.00	1559.00	3160	20230410	-47.22	711	20221031	134.60	3160	-47.22	20230410	777	114.67	20230103	3160	-47.22	20230410	745	123.89	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
169	20231102	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1644	22	2	1.36	105060591	64302	10.67	1624	1661	1624	2105	1136	1622	1633.86	2.87	14005	1667	1644	1617	1594	1567	1656	1606	1006	483	500	1030	1	1	201173933	3307	58.71	1.05	12	0.03	28.00	1559.00	3160	20230410	-47.97	711	20221031	131.22	3160	-47.97	20230410	777	111.58	20230103	3160	-47.97	20230410	745	120.67	20221103	2.42	N	012030	500	1005 억	5764823	N	N	0	N	N
170	20231101	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	1622	39	2	2.46	962122014	597535	119.80	1590	1640	1590	2055	1109	1583	1610.12	2.75	229528	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3263	57.93	1.04	12	0.30	28.00	1559.00	3160	20230410	-48.67	711	20221031	128.13	3160	-48.67	20230410	777	108.75	20230103	3160	-48.67	20230410	745	117.72	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
171	20231101	150237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1609	26	2	1.64	862386933	535815	107.43	1590	1640	1590	2055	1109	1583	1609.49	2.75	195948	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3237	57.46	1.03	12	0.27	28.00	1559.00	3160	20230410	-49.08	711	20221031	126.30	3160	-49.08	20230410	777	107.08	20230103	3160	-49.08	20230410	745	115.97	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
172	20231101	140234	57	100.00	KOSPI	서비스업	N	N	N	N	N	1623	40	2	2.53	757703802	470931	94.42	1590	1640	1590	2055	1109	1583	1608.95	2.75	161415	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3265	57.96	1.04	12	0.23	28.00	1559.00	3160	20230410	-48.64	711	20221031	128.27	3160	-48.64	20230410	777	108.88	20230103	3160	-48.64	20230410	745	117.85	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
173	20231101	130237	57	100.00	KOSPI	서비스업	N	N	N	N	N	1603	20	2	1.26	485951409	302943	60.74	1590	1619	1590	2055	1109	1583	1604.11	2.75	93132	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3225	57.25	1.03	12	0.15	28.00	1559.00	3160	20230410	-49.27	711	20221031	125.46	3160	-49.27	20230410	777	106.31	20230103	3160	-49.27	20230410	745	115.17	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
174	20231101	120241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	25	2	1.58	467984428	291747	58.49	1590	1619	1590	2055	1109	1583	1604.08	2.75	90823	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3235	57.43	1.03	12	0.15	28.00	1559.00	3160	20230410	-49.11	711	20221031	126.16	3160	-49.11	20230410	777	106.95	20230103	3160	-49.11	20230410	745	115.84	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
175	20231101	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	1599	16	2	1.01	365858192	228197	45.75	1590	1617	1590	2055	1109	1583	1603.26	2.75	77285	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3217	57.11	1.03	12	0.11	28.00	1559.00	3160	20230410	-49.40	711	20221031	124.89	3160	-49.40	20230410	777	105.79	20230103	3160	-49.40	20230410	745	114.63	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
176	20231101	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1610	27	2	1.71	289132763	180365	36.16	1590	1615	1590	2055	1109	1583	1603.05	2.75	73849	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3239	57.50	1.03	12	0.09	28.00	1559.00	3160	20230410	-49.05	711	20221031	126.44	3160	-49.05	20230410	777	107.21	20230103	3160	-49.05	20230410	745	116.11	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N
177	20231101	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	1608	25	2	1.58	69569497	43619	8.75	1590	1613	1590	2055	1109	1583	1594.96	2.75	16322	1633	1608	1593	1568	1553	1600	1560	1006	472	500	1010	1	1	201173933	3235	57.43	1.03	12	0.02	28.00	1559.00	3160	20230410	-49.11	711	20221031	126.16	3160	-49.11	20230410	777	106.95	20230103	3160	-49.11	20230410	745	115.84	20221103	2.37	N	012030	500	1005 억	5539782	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History