KissMeData/015020/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	160324	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	-7	5	-0.93	48705408	64987	156.14	754	768	743	980	528	754	749.46	0.54	-5395	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	320	-6.38	0.68	12	0.15	-117.00	1096.00	1044	20230622	-28.45	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1044	-28.45	20230622	650	14.92	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
3	20231130	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-6	5	-0.80	36613496	48760	117.15	754	768	746	980	528	754	750.89	0.54	-5677	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	321	-6.39	0.68	12	0.11	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
4	20231130	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-4	5	-0.53	20833234	27654	66.44	754	768	747	980	528	754	753.35	0.54	-5674	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	321	-6.41	0.68	12	0.06	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
5	20231130	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-6	5	-0.80	16922752	22440	53.91	754	768	747	980	528	754	754.13	0.54	-5674	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	321	-6.39	0.68	12	0.05	-117.00	1096.00	1044	20230622	-28.35	650	20230327	15.08	1044	-28.35	20230622	650	15.08	20230327	1044	-28.35	20230622	650	15.08	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
6	20231130	120328	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-2	5	-0.27	15853082	21014	50.49	754	768	747	980	528	754	754.41	0.54	-5015	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	322	-6.43	0.69	12	0.05	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
7	20231130	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	0	3	0.00	9458590	12465	29.95	754	768	750	980	528	754	758.81	0.54	-5009	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	323	-6.44	0.69	12	0.03	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
8	20231130	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	6	2	0.80	5661104	7441	17.88	754	768	753	980	528	754	760.80	0.54	-4797	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	326	-6.50	0.69	12	0.02	-117.00	1096.00	1044	20230622	-27.20	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1044	-27.20	20230622	650	16.92	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
9	20231130	090324	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	13	2	1.72	10583	14	0.03	754	768	754	980	528	754	755.93	0.54	-2	770	762	752	744	734	757	739	214	226	500	510	1	1	42851600	329	-6.56	0.70	12	0.00	-117.00	1096.00	1044	20230622	-26.53	650	20230327	18.00	1044	-26.53	20230622	650	18.00	20230327	1044	-26.53	20230622	650	18.00	20230327	0.50	N	015020	500	214 억	231462	N	N	0	N	N
10	20231129	160322	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	4	2	0.53	31209672	41621	80.51	760	760	742	975	525	750	749.85	0.55	-3088	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	323	-6.44	0.69	12	0.10	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
11	20231129	150323	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	1	2	0.13	23987435	31908	61.72	760	760	743	975	525	750	751.77	0.55	-3087	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	322	-6.42	0.69	12	0.07	-117.00	1096.00	1044	20230622	-28.07	650	20230327	15.54	1044	-28.07	20230622	650	15.54	20230327	1044	-28.07	20230622	650	15.54	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
12	20231129	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	7	2	0.93	23051186	30660	59.31	760	760	743	975	525	750	751.83	0.55	-3021	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	324	-6.47	0.69	12	0.07	-117.00	1096.00	1044	20230622	-27.49	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1044	-27.49	20230622	650	16.46	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
13	20231129	130325	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	5	2	0.67	21869693	29097	56.28	760	760	743	975	525	750	751.61	0.55	-2406	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	324	-6.45	0.69	12	0.07	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1044	-27.68	20230622	650	16.15	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
14	20231129	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	6	2	0.80	19127522	25444	49.22	760	760	743	975	525	750	751.75	0.55	-2330	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	324	-6.46	0.69	12	0.06	-117.00	1096.00	1044	20230622	-27.59	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1044	-27.59	20230622	650	16.31	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
15	20231129	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	4	2	0.53	16211720	21577	41.74	760	760	743	975	525	750	751.34	0.55	-2414	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	323	-6.44	0.69	12	0.05	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
16	20231129	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-1	5	-0.13	11000572	14658	28.35	760	760	743	975	525	750	750.48	0.55	-2079	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	321	-6.40	0.68	12	0.03	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1044	-28.26	20230622	650	15.23	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
17	20231129	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	5	2	0.67	287265	378	0.73	760	760	755	975	525	750	759.96	0.55	-340	779	764	755	740	731	760	736	214	225	500	510	1	1	42851600	324	-6.45	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.68	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1044	-27.68	20230622	650	16.15	20230327	0.50	N	015020	500	214 억	234550	N	N	0	N	N
18	20231128	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-11	5	-1.45	39150273	51697	25.87	763	770	746	989	533	761	757.30	0.55	-2690	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	321	-6.41	0.68	12	0.12	-117.00	1096.00	1044	20230622	-28.16	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1044	-28.16	20230622	650	15.38	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
19	20231128	150304	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-7	5	-0.92	36687678	48420	24.23	763	770	746	989	533	761	757.70	0.55	-2531	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	323	-6.44	0.69	12	0.11	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
20	20231128	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-7	5	-0.92	35133263	46360	23.20	763	770	746	989	533	761	757.84	0.55	-2205	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	323	-6.44	0.69	12	0.11	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
21	20231128	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	-4	5	-0.53	32037303	42248	21.14	763	770	746	989	533	761	758.32	0.55	-1774	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	324	-6.47	0.69	12	0.10	-117.00	1096.00	1044	20230622	-27.49	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1044	-27.49	20230622	650	16.46	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
22	20231128	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-12	5	-1.58	30538350	40261	20.14	763	770	746	989	533	761	758.51	0.55	-1454	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	321	-6.40	0.68	12	0.09	-117.00	1096.00	1044	20230622	-28.26	650	20230327	15.23	1044	-28.26	20230622	650	15.23	20230327	1044	-28.26	20230622	650	15.23	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
23	20231128	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-9	5	-1.18	23858485	31366	15.69	763	770	746	989	533	761	760.65	0.55	-1577	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	322	-6.43	0.69	12	0.07	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
24	20231128	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	-4	5	-0.53	22643581	29753	14.89	763	770	746	989	533	761	761.05	0.55	-1576	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	324	-6.47	0.69	12	0.07	-117.00	1096.00	1044	20230622	-27.49	650	20230327	16.46	1044	-27.49	20230622	650	16.46	20230327	1044	-27.49	20230622	650	16.46	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
25	20231128	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	2	2	0.26	607850	798	0.40	763	764	761	989	533	761	761.72	0.55	-668	786	773	757	744	728	765	736	214	228	500	510	1	1	42851600	327	-6.52	0.70	12	0.00	-117.00	1096.00	1044	20230622	-26.92	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1044	-26.92	20230622	650	17.38	20230327	0.51	N	015020	500	214 억	237669	N	N	0	N	N
26	20231127	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-3	5	-0.39	150433449	199604	573.95	764	770	741	993	535	764	753.66	0.57	-5149	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	326	-6.50	0.69	12	0.47	-117.00	1096.00	1044	20230622	-27.11	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1044	-27.11	20230622	650	17.08	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
27	20231127	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-10	5	-1.31	141870543	188281	541.40	764	770	741	993	535	764	753.50	0.57	-6120	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	323	-6.44	0.69	12	0.44	-117.00	1096.00	1044	20230622	-27.78	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1044	-27.78	20230622	650	16.00	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
28	20231127	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	-6	5	-0.79	127587784	169300	486.82	764	770	741	993	535	764	753.62	0.57	-5323	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	325	-6.48	0.69	12	0.40	-117.00	1096.00	1044	20230622	-27.39	650	20230327	16.62	1044	-27.39	20230622	650	16.62	20230327	1044	-27.39	20230622	650	16.62	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
29	20231127	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	-8	5	-1.05	122127418	162064	466.01	764	770	741	993	535	764	753.58	0.57	-5731	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	324	-6.46	0.69	12	0.38	-117.00	1096.00	1044	20230622	-27.59	650	20230327	16.31	1044	-27.59	20230622	650	16.31	20230327	1044	-27.59	20230622	650	16.31	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
30	20231127	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	6	2	0.79	120302487	159662	459.10	764	770	741	993	535	764	753.48	0.57	-5163	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	330	-6.58	0.70	12	0.37	-117.00	1096.00	1044	20230622	-26.25	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1044	-26.25	20230622	650	18.46	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
31	20231127	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-12	5	-1.57	78225164	104590	300.74	764	767	741	993	535	764	747.92	0.57	-3258	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	322	-6.43	0.69	12	0.24	-117.00	1096.00	1044	20230622	-27.97	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1044	-27.97	20230622	650	15.69	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
32	20231127	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	-5	5	-0.65	9011487	11841	34.05	764	767	758	993	535	764	761.04	0.57	-4747	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	325	-6.49	0.69	12	0.03	-117.00	1096.00	1044	20230622	-27.30	650	20230327	16.77	1044	-27.30	20230622	650	16.77	20230327	1044	-27.30	20230622	650	16.77	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
33	20231127	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	0	3	0.00	2309572	3023	8.69	764	764	764	993	535	764	764.00	0.57	-944	774	768	764	758	754	772	762	214	229	500	510	1	1	42851600	327	-6.53	0.70	12	0.01	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1044	-26.82	20230622	650	17.54	20230327	0.51	N	015020	500	214 억	245323	N	N	0	N	N
34	20231124	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	2	2	0.26	26569050	34777	67.73	760	770	760	990	534	762	763.98	0.57	308	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	327	-6.53	0.70	12	0.08	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1044	-26.82	20230622	650	17.54	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
35	20231124	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	2	2	0.26	25464016	33327	64.90	760	770	760	990	534	762	764.07	0.57	260	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	327	-6.53	0.70	12	0.08	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1044	-26.82	20230622	650	17.54	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
36	20231124	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	1	2	0.13	25143184	32907	64.08	760	770	760	990	534	762	764.07	0.57	272	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	327	-6.52	0.70	12	0.08	-117.00	1096.00	1044	20230622	-26.92	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1044	-26.92	20230622	650	17.38	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
37	20231124	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	2	2	0.26	21059560	27545	53.64	760	770	760	990	534	762	764.55	0.57	250	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	327	-6.53	0.70	12	0.06	-117.00	1096.00	1044	20230622	-26.82	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1044	-26.82	20230622	650	17.54	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
38	20231124	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	4	2	0.52	18454016	24123	46.98	760	770	760	990	534	762	765.00	0.57	326	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	328	-6.55	0.70	12	0.06	-117.00	1096.00	1044	20230622	-26.63	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1044	-26.63	20230622	650	17.85	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
39	20231124	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	3	2	0.39	13655027	17829	34.72	760	770	760	990	534	762	765.89	0.57	291	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	328	-6.54	0.70	12	0.04	-117.00	1096.00	1044	20230622	-26.72	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1044	-26.72	20230622	650	17.69	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
40	20231124	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	5	2	0.66	12661737	16531	32.19	760	770	760	990	534	762	765.94	0.57	477	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	329	-6.56	0.70	12	0.04	-117.00	1096.00	1044	20230622	-26.53	650	20230327	18.00	1044	-26.53	20230622	650	18.00	20230327	1044	-26.53	20230622	650	18.00	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
41	20231124	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	-2	5	-0.26	291840	384	0.75	760	760	760	990	534	762	760.00	0.57	-50	770	766	762	758	754	768	760	214	228	500	510	1	1	42851600	326	-6.50	0.69	12	0.00	-117.00	1096.00	1044	20230622	-27.20	650	20230327	16.92	1044	-27.20	20230622	650	16.92	20230327	1044	-27.20	20230622	650	16.92	20230327	0.49	N	015020	500	214 억	244989	N	N	0	N	N
42	20231123	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	1	2	0.13	38790403	50848	82.43	761	766	758	989	533	761	762.87	0.59	-3829	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	327	-6.51	0.70	12	0.12	-117.00	1096.00	1060	20221121	-28.11	650	20230327	17.23	1044	-27.01	20230622	650	17.23	20230327	1044	-27.01	20230622	650	17.23	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
43	20231123	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	0	3	0.00	37699982	49417	80.11	761	766	758	989	533	761	762.89	0.59	-3829	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	326	-6.50	0.69	12	0.12	-117.00	1096.00	1060	20221121	-28.21	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1044	-27.11	20230622	650	17.08	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
44	20231123	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	2	2	0.26	34171924	44788	72.60	761	766	758	989	533	761	762.97	0.59	-2799	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	327	-6.52	0.70	12	0.10	-117.00	1096.00	1060	20221121	-28.02	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1044	-26.92	20230622	650	17.38	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
45	20231123	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	4	2	0.53	29312061	38435	62.31	761	766	758	989	533	761	762.64	0.59	-2725	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	328	-6.54	0.70	12	0.09	-117.00	1096.00	1060	20221121	-27.83	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1044	-26.72	20230622	650	17.69	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
46	20231123	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	4	2	0.53	27222084	35703	57.88	761	766	758	989	533	761	762.46	0.59	-2712	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	328	-6.54	0.70	12	0.08	-117.00	1096.00	1060	20221121	-27.83	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1044	-26.72	20230622	650	17.69	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
47	20231123	110322	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	4	2	0.53	26255123	34439	55.83	761	766	758	989	533	761	762.37	0.59	-2709	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	328	-6.54	0.70	12	0.08	-117.00	1096.00	1060	20221121	-27.83	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1044	-26.72	20230622	650	17.69	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
48	20231123	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	1	2	0.13	20712946	27184	44.07	761	766	758	989	533	761	761.95	0.59	-2807	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	327	-6.51	0.70	12	0.06	-117.00	1096.00	1060	20221121	-28.11	650	20230327	17.23	1044	-27.01	20230622	650	17.23	20230327	1044	-27.01	20230622	650	17.23	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
49	20231123	090315	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	1	2	0.13	951985	1251	2.03	761	762	760	989	533	761	760.98	0.59	-97	782	771	766	755	750	769	753	214	228	500	510	1	1	42851600	327	-6.51	0.70	12	0.00	-117.00	1096.00	1060	20221121	-28.11	650	20230327	17.23	1044	-27.01	20230622	650	17.23	20230327	1044	-27.01	20230622	650	17.23	20230327	0.49	N	015020	500	214 억	253500	N	N	0	N	N
50	20231122	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-9	5	-1.17	47219094	61662	29.56	770	777	761	1001	539	770	765.77	0.59	1985	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	326	-6.50	0.69	12	0.14	-117.00	1096.00	1065	20221118	-28.54	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1044	-27.11	20230622	650	17.08	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
51	20231122	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-9	5	-1.17	46065540	60147	28.84	770	777	761	1001	539	770	765.88	0.59	2181	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	326	-6.50	0.69	12	0.14	-117.00	1096.00	1065	20221118	-28.54	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1044	-27.11	20230622	650	17.08	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
52	20231122	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	-6	5	-0.78	40787929	53225	25.52	770	777	761	1001	539	770	766.33	0.59	2268	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	327	-6.53	0.70	12	0.12	-117.00	1096.00	1065	20221118	-28.26	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1044	-26.82	20230622	650	17.54	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
53	20231122	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	-5	5	-0.65	36907679	48149	23.09	770	777	761	1001	539	770	766.53	0.59	2226	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	328	-6.54	0.70	12	0.11	-117.00	1096.00	1065	20221118	-28.17	650	20230327	17.69	1044	-26.72	20230622	650	17.69	20230327	1044	-26.72	20230622	650	17.69	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
54	20231122	120322	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-9	5	-1.17	26818228	34897	16.73	770	777	761	1001	539	770	768.50	0.59	2057	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	326	-6.50	0.69	12	0.08	-117.00	1096.00	1065	20221118	-28.54	650	20230327	17.08	1044	-27.11	20230622	650	17.08	20230327	1044	-27.11	20230622	650	17.08	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
55	20231122	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	-7	5	-0.91	22202390	28851	13.83	770	777	761	1001	539	770	769.55	0.59	1825	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	327	-6.52	0.70	12	0.07	-117.00	1096.00	1065	20221118	-28.36	650	20230327	17.38	1044	-26.92	20230622	650	17.38	20230327	1044	-26.92	20230622	650	17.38	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
56	20231122	100324	57	100.00	KOSPI	서비스업	N	N	N	N	N	776	6	2	0.78	11299647	14641	7.02	770	777	761	1001	539	770	771.78	0.59	1300	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	333	-6.63	0.71	12	0.03	-117.00	1096.00	1065	20221118	-27.14	650	20230327	19.38	1044	-25.67	20230622	650	19.38	20230327	1044	-25.67	20230622	650	19.38	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
57	20231122	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	0	3	0.00	808500	1050	0.50	770	770	770	1001	539	770	770.00	0.59	-237	810	789	762	741	714	800	752	214	231	500	520	1	1	42851600	330	-6.58	0.70	12	0.00	-117.00	1096.00	1065	20221118	-27.70	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1044	-26.25	20230622	650	18.46	20230327	0.48	N	015020	500	214 억	251428	N	N	1	N	N
58	20231121	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	12	2	1.58	158632980	207369	246.04	768	783	735	985	531	758	764.98	0.59	1320	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	330	-6.58	0.70	12	0.48	-117.00	1096.00	1095	20221117	-29.68	650	20230327	18.46	1044	-26.25	20230622	650	18.46	20230327	1060	-27.36	20221121	650	18.46	20230327	0.48	N	015020	500	214 억	254755	N	N	1	N	N
59	20231121	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	769	11	2	1.45	148550703	194271	230.50	768	783	735	985	531	758	764.66	0.59	1219	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	330	-6.57	0.70	12	0.45	-117.00	1096.00	1095	20221117	-29.77	650	20230327	18.31	1044	-26.34	20230622	650	18.31	20230327	1060	-27.45	20221121	650	18.31	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
60	20231121	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	14	2	1.85	113789690	149476	177.35	768	783	735	985	531	758	761.26	0.59	4294	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	331	-6.60	0.70	12	0.35	-117.00	1096.00	1095	20221117	-29.50	650	20230327	18.77	1044	-26.05	20230622	650	18.77	20230327	1060	-27.17	20221121	650	18.77	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
61	20231121	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	768	10	2	1.32	108894734	143123	169.81	768	783	735	985	531	758	760.85	0.59	4471	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	329	-6.56	0.70	12	0.33	-117.00	1096.00	1095	20221117	-29.86	650	20230327	18.15	1044	-26.44	20230622	650	18.15	20230327	1060	-27.55	20221121	650	18.15	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
62	20231121	120308	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	6	2	0.79	102723261	135064	160.25	768	783	735	985	531	758	760.55	0.59	4581	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	327	-6.53	0.70	12	0.32	-117.00	1096.00	1095	20221117	-30.23	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1060	-27.92	20221121	650	17.54	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
63	20231121	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	6	2	0.79	96799952	127375	151.13	768	783	735	985	531	758	759.96	0.59	4956	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	327	-6.53	0.70	12	0.30	-117.00	1096.00	1095	20221117	-30.23	650	20230327	17.54	1044	-26.82	20230622	650	17.54	20230327	1060	-27.92	20221121	650	17.54	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
64	20231121	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-6	5	-0.79	78080764	102784	121.95	768	783	735	985	531	758	759.66	0.59	13359	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	322	-6.43	0.69	12	0.24	-117.00	1096.00	1095	20221117	-31.32	650	20230327	15.69	1044	-27.97	20230622	650	15.69	20230327	1060	-29.06	20221121	650	15.69	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
65	20231121	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	8	2	1.06	787972	1027	1.22	768	768	766	985	531	758	767.26	0.59	-463	780	768	750	738	720	775	745	214	227	500	510	1	1	42851600	328	-6.55	0.70	12	0.00	-117.00	1096.00	1095	20221117	-30.05	650	20230327	17.85	1044	-26.63	20230622	650	17.85	20230327	1060	-27.74	20221121	650	17.85	20230327	0.48	N	015020	500	214 억	254755	N	N	0	N	N
66	20231120	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	21	2	2.85	60008956	80331	218.73	748	762	732	958	516	737	744.20	0.59	2380	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	325	-6.48	0.69	12	0.19	-117.00	1096.00	1115	20221116	-32.02	650	20230327	16.62	1044	-27.39	20230622	650	16.62	20230327	1060	-28.49	20221121	650	16.62	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
67	20231120	150308	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	18	2	2.44	39522800	53288	145.10	748	762	732	958	516	737	741.68	0.59	2253	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	324	-6.45	0.69	12	0.12	-117.00	1096.00	1115	20221116	-32.29	650	20230327	16.15	1044	-27.68	20230622	650	16.15	20230327	1060	-28.77	20221121	650	16.15	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
68	20231120	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	17	2	2.31	31761245	43013	117.12	748	754	732	958	516	737	738.41	0.59	1385	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	323	-6.44	0.69	12	0.10	-117.00	1096.00	1115	20221116	-32.38	650	20230327	16.00	1044	-27.78	20230622	650	16.00	20230327	1060	-28.87	20221121	650	16.00	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
69	20231120	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	6	2	0.81	27007224	36664	99.83	748	748	732	958	516	737	736.61	0.59	1157	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	318	-6.35	0.68	12	0.09	-117.00	1096.00	1115	20221116	-33.36	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1060	-29.91	20221121	650	14.31	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
70	20231120	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	3	2	0.41	26023459	35338	96.22	748	748	732	958	516	737	736.42	0.59	1093	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	317	-6.32	0.68	12	0.08	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1060	-30.19	20221121	650	13.85	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
71	20231120	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	4	2	0.54	25506186	34640	94.32	748	748	732	958	516	737	736.32	0.59	678	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	318	-6.33	0.68	12	0.08	-117.00	1096.00	1115	20221116	-33.54	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1060	-30.09	20221121	650	14.00	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
72	20231120	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	6	2	0.81	22355222	30387	82.74	748	748	732	958	516	737	735.68	0.59	457	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	318	-6.35	0.68	12	0.07	-117.00	1096.00	1115	20221116	-33.36	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1060	-29.91	20221121	650	14.31	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
73	20231120	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	0	3	0.00	1178661	1580	4.30	748	748	737	958	516	737	745.99	0.59	0	747	742	738	733	729	740	731	214	221	500	500	1	1	42851600	316	-6.30	0.67	12	0.00	-117.00	1096.00	1115	20221116	-33.90	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1060	-30.47	20221121	650	13.38	20230327	0.48	N	015020	500	214 억	252375	N	N	0	N	N
74	20231117	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-3	5	-0.41	27096449	36726	67.72	740	743	734	962	518	740	737.80	0.59	613	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.09	-117.00	1096.00	1115	20221116	-33.90	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1095	-32.69	20221117	650	13.38	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
75	20231117	150314	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-2	5	-0.27	24790694	33596	61.95	740	743	734	962	518	740	737.91	0.59	1533	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	316	-6.31	0.67	12	0.08	-117.00	1096.00	1115	20221116	-33.81	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1095	-32.60	20221117	650	13.54	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
76	20231117	140314	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-6	5	-0.81	24598729	33336	61.47	740	743	734	962	518	740	737.90	0.59	1751	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	315	-6.27	0.67	12	0.08	-117.00	1096.00	1115	20221116	-34.17	650	20230327	12.92	1044	-29.69	20230622	650	12.92	20230327	1095	-32.97	20221117	650	12.92	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
77	20231117	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	2	2	0.27	15550865	21053	38.82	740	743	734	962	518	740	738.65	0.59	1473	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	318	-6.34	0.68	12	0.05	-117.00	1096.00	1115	20221116	-33.45	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1095	-32.24	20221117	650	14.15	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
78	20231117	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-3	5	-0.41	14037927	19014	35.06	740	743	734	962	518	740	738.29	0.59	1495	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	316	-6.30	0.67	12	0.04	-117.00	1096.00	1115	20221116	-33.90	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1095	-32.69	20221117	650	13.38	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
79	20231117	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	0	3	0.00	9208525	12467	22.99	740	740	734	962	518	740	738.63	0.59	1119	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.03	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1095	-32.42	20221117	650	13.85	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
80	20231117	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	0	3	0.00	5782470	7834	14.45	740	740	734	962	518	740	738.12	0.59	1082	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.02	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1095	-32.42	20221117	650	13.85	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
81	20231117	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	0	3	0.00	958140	1296	2.39	740	740	734	962	518	740	739.31	0.59	1060	760	749	739	728	718	755	734	214	222	500	500	1	1	42851600	317	-6.32	0.68	12	0.00	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1095	-32.42	20221117	650	13.85	20230327	0.48	N	015020	500	214 억	251755	N	N	0	N	N
82	20231116	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	18	2	2.47	39426151	53252	225.43	732	750	729	947	511	729	740.37	0.60	-2417	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	320	-6.38	0.68	12	0.12	-117.00	1096.00	1115	20221116	-33.00	650	20230327	14.92	1044	-28.45	20230622	650	14.92	20230327	1115	-33.00	20221116	650	14.92	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
83	20231116	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	16	2	2.19	39001044	52682	223.02	732	750	729	947	511	729	740.31	0.60	-2553	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	319	-6.37	0.68	12	0.12	-117.00	1096.00	1115	20221116	-33.18	650	20230327	14.62	1044	-28.64	20230622	650	14.62	20230327	1115	-33.18	20221116	650	14.62	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
84	20231116	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	11	2	1.51	23696945	32173	136.20	732	746	729	947	511	729	736.55	0.60	-2508	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	317	-6.32	0.68	12	0.08	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1115	-33.63	20221116	650	13.85	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
85	20231116	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	12	2	1.65	17663604	24032	101.74	732	746	729	947	511	729	735.00	0.60	-3091	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	318	-6.33	0.68	12	0.06	-117.00	1096.00	1115	20221116	-33.54	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1115	-33.54	20221116	650	14.00	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
86	20231116	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	9	2	1.23	12779088	17389	73.61	732	746	729	947	511	729	734.89	0.60	-3412	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	316	-6.31	0.67	12	0.04	-117.00	1096.00	1115	20221116	-33.81	650	20230327	13.54	1044	-29.31	20230622	650	13.54	20230327	1115	-33.81	20221116	650	13.54	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
87	20231116	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	11	2	1.51	8633005	11784	49.89	732	741	729	947	511	729	732.60	0.60	-3459	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	317	-6.32	0.68	12	0.03	-117.00	1096.00	1115	20221116	-33.63	650	20230327	13.85	1044	-29.12	20230622	650	13.85	20230327	1115	-33.63	20221116	650	13.85	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
88	20231116	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	137588	188	0.80	732	732	730	947	511	729	731.85	0.60	-26	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.00	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
89	20231116	090308	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	0	3	0.00	0	0	0.00	0	0	0	947	511	729	0.00	0.60	0	752	740	730	718	708	746	724	214	218	500	490	1	1	42851600	312	-6.23	0.67	12	0.00	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.48	N	015020	500	214 억	256576	N	N	0	N	N
90	20231115	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	5	2	0.69	17191742	23621	43.00	720	742	720	941	507	724	727.82	0.59	1959	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	312	-6.23	0.67	12	0.06	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
91	20231115	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	4	2	0.55	16093416	22113	40.26	720	742	720	941	507	724	727.78	0.59	1954	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	312	-6.22	0.66	12	0.05	-117.00	1096.00	1115	20221116	-34.71	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1115	-34.71	20221116	650	12.00	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
92	20231115	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	5	2	0.69	14774102	20303	36.96	720	742	720	941	507	724	727.68	0.59	1274	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	312	-6.23	0.67	12	0.05	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
93	20231115	130315	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	4	2	0.55	12328051	16938	30.84	720	742	720	941	507	724	727.83	0.59	1237	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	312	-6.22	0.66	12	0.04	-117.00	1096.00	1115	20221116	-34.71	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1115	-34.71	20221116	650	12.00	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
94	20231115	120316	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	6	2	0.83	10902333	14980	27.27	720	742	720	941	507	724	727.79	0.59	1160	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	313	-6.24	0.67	12	0.03	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
95	20231115	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	727	3	2	0.41	9652882	13262	24.14	720	742	720	941	507	724	727.86	0.59	1150	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	312	-6.21	0.66	12	0.03	-117.00	1096.00	1115	20221116	-34.80	650	20230327	11.85	1044	-30.36	20230622	650	11.85	20230327	1115	-34.80	20221116	650	11.85	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
96	20231115	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	9	2	1.24	1751012	2409	4.39	720	742	720	941	507	724	726.86	0.59	-103	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	314	-6.26	0.67	12	0.01	-117.00	1096.00	1115	20221116	-34.26	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1115	-34.26	20221116	650	12.77	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
97	20231115	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	18	2	2.49	780782	1084	1.97	720	742	720	941	507	724	720.28	0.59	33	735	729	719	713	703	732	716	214	217	500	490	1	1	42851600	318	-6.34	0.68	12	0.00	-117.00	1096.00	1115	20221116	-33.45	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1115	-33.45	20221116	650	14.15	20230327	0.47	N	015020	500	214 억	254617	N	N	0	N	N
98	20231114	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	7	2	0.98	39430355	54929	206.74	709	725	709	932	502	717	717.84	0.59	2303	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	310	-6.19	0.66	12	0.13	-117.00	1096.00	1115	20221116	-35.07	650	20230327	11.38	1044	-30.65	20230622	650	11.38	20230327	1115	-35.07	20221116	650	11.38	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
99	20231114	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	722	5	2	0.70	38094291	53084	199.80	709	723	709	932	502	717	717.62	0.59	2259	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	309	-6.17	0.66	12	0.12	-117.00	1096.00	1115	20221116	-35.25	650	20230327	11.08	1044	-30.84	20230622	650	11.08	20230327	1115	-35.25	20221116	650	11.08	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
100	20231114	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	0	3	0.00	23032373	32164	121.06	709	723	709	932	502	717	716.09	0.59	2849	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	307	-6.13	0.65	12	0.08	-117.00	1096.00	1115	20221116	-35.70	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
101	20231114	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	4	2	0.56	16770422	23451	88.26	709	723	709	932	502	717	715.13	0.59	2171	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	309	-6.16	0.66	12	0.05	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
102	20231114	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	4	2	0.56	13563058	19000	71.51	709	723	709	932	502	717	713.85	0.59	2203	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	309	-6.16	0.66	12	0.04	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
103	20231114	110314	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	4	2	0.56	13251469	18567	69.88	709	723	709	932	502	717	713.71	0.59	2272	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	309	-6.16	0.66	12	0.04	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
104	20231114	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	719	2	2	0.28	10547016	14813	55.75	709	721	709	932	502	717	712.01	0.59	2372	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	308	-6.15	0.66	12	0.03	-117.00	1096.00	1115	20221116	-35.52	650	20230327	10.62	1044	-31.13	20230622	650	10.62	20230327	1115	-35.52	20221116	650	10.62	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
105	20231114	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	4	2	0.56	7942334	11172	42.05	709	721	709	932	502	717	710.91	0.59	1366	735	726	721	712	707	730	716	214	215	500	480	1	1	42851600	309	-6.16	0.66	12	0.03	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.51	N	015020	500	214 억	251743	N	N	0	N	N
106	20231113	160308	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	-3	5	-0.42	19140719	26568	64.23	716	730	716	936	504	720	720.44	0.59	-72	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	307	-6.13	0.65	12	0.06	-117.00	1096.00	1115	20221116	-35.70	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
107	20231113	150307	57	100.00	KOSPI	서비스업	N	N	N	N	N	726	6	2	0.83	13655751	18928	45.76	716	730	716	936	504	720	721.46	0.59	-548	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	311	-6.21	0.66	12	0.04	-117.00	1096.00	1115	20221116	-34.89	650	20230327	11.69	1044	-30.46	20230622	650	11.69	20230327	1115	-34.89	20221116	650	11.69	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
108	20231113	140306	57	100.00	KOSPI	서비스업	N	N	N	N	N	726	6	2	0.83	9763560	13558	32.78	716	726	716	936	504	720	720.13	0.59	-10	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	311	-6.21	0.66	12	0.03	-117.00	1096.00	1115	20221116	-34.89	650	20230327	11.69	1044	-30.46	20230622	650	11.69	20230327	1115	-34.89	20221116	650	11.69	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
109	20231113	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	1	2	0.14	6158725	8566	20.71	716	725	716	936	504	720	718.97	0.59	32	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	309	-6.16	0.66	12	0.02	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
110	20231113	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	723	3	2	0.42	5235217	7286	17.61	716	725	716	936	504	720	718.53	0.59	114	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	310	-6.18	0.66	12	0.02	-117.00	1096.00	1115	20221116	-35.16	650	20230327	11.23	1044	-30.75	20230622	650	11.23	20230327	1115	-35.16	20221116	650	11.23	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
111	20231113	110304	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	-3	5	-0.42	3624644	5041	12.19	716	725	716	936	504	720	719.03	0.59	120	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	307	-6.13	0.65	12	0.01	-117.00	1096.00	1115	20221116	-35.70	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
112	20231113	100304	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	5	2	0.69	1867040	2597	6.28	716	725	716	936	504	720	718.92	0.59	114	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	311	-6.20	0.66	12	0.01	-117.00	1096.00	1115	20221116	-34.98	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1115	-34.98	20221116	650	11.54	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
113	20231113	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	-4	5	-0.56	640820	895	2.16	716	716	716	936	504	720	716.00	0.59	125	734	727	723	716	712	725	714	214	216	500	480	1	1	42851600	307	-6.12	0.65	12	0.00	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.51	N	015020	500	214 억	253247	N	N	0	N	N
114	20231110	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	-10	5	-1.37	29861906	41339	127.46	730	730	719	949	511	730	722.37	0.60	-2049	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	309	-6.15	0.66	12	0.10	-117.00	1096.00	1115	20221116	-35.43	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
115	20231110	150310	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	-9	5	-1.23	22593526	31242	96.33	730	730	720	949	511	730	723.18	0.60	-2300	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	309	-6.16	0.66	12	0.07	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
116	20231110	140307	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-2	5	-0.27	20302236	28069	86.54	730	730	720	949	511	730	723.30	0.60	-2270	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	312	-6.22	0.66	12	0.07	-117.00	1096.00	1115	20221116	-34.71	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1115	-34.71	20221116	650	12.00	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
117	20231110	130309	57	100.00	KOSPI	서비스업	N	N	N	N	N	723	-7	5	-0.96	19526535	27001	83.25	730	730	720	949	511	730	723.18	0.60	-1517	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	310	-6.18	0.66	12	0.06	-117.00	1096.00	1115	20221116	-35.16	650	20230327	11.23	1044	-30.75	20230622	650	11.23	20230327	1115	-35.16	20221116	650	11.23	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
118	20231110	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-1	5	-0.14	8999628	12403	38.24	730	730	721	949	511	730	725.60	0.60	-1207	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.03	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
119	20231110	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	-6	5	-0.82	8458260	11655	35.94	730	730	721	949	511	730	725.72	0.60	-1249	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	310	-6.19	0.66	12	0.03	-117.00	1096.00	1115	20221116	-35.07	650	20230327	11.38	1044	-30.65	20230622	650	11.38	20230327	1115	-35.07	20221116	650	11.38	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
120	20231110	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	0	3	0.00	6264763	8626	26.60	730	730	721	949	511	730	726.27	0.60	-1376	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.02	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
121	20231110	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	-1	5	-0.14	2266879	3106	9.58	730	730	725	949	511	730	729.84	0.60	-151	760	745	736	721	712	740	716	214	219	500	490	1	1	42851600	312	-6.23	0.67	12	0.01	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.52	N	015020	500	214 억	255277	N	N	0	N	N
122	20231109	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-2	5	-0.27	21622497	29583	40.12	735	751	727	951	513	732	730.91	0.60	-2021	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.07	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
123	20231109	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-2	5	-0.27	16285197	22273	30.21	735	751	727	951	513	732	731.16	0.60	-1823	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.05	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
124	20231109	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-2	5	-0.27	11911112	16271	22.07	735	751	727	951	513	732	732.05	0.60	-1647	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.04	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
125	20231109	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-2	5	-0.27	9103776	12424	16.85	735	751	727	951	513	732	732.76	0.60	-863	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.03	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
126	20231109	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	4	2	0.55	7130643	9725	13.19	735	751	727	951	513	732	733.23	0.60	-587	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	315	-6.29	0.67	12	0.02	-117.00	1096.00	1115	20221116	-33.99	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1115	-33.99	20221116	650	13.23	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
127	20231109	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	0	3	0.00	6332788	8633	11.71	735	751	727	951	513	732	733.56	0.60	-597	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	314	-6.26	0.67	12	0.02	-117.00	1096.00	1115	20221116	-34.35	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1115	-34.35	20221116	650	12.62	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
128	20231109	100259	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	-2	5	-0.27	5760865	7848	10.64	735	751	728	951	513	732	734.06	0.60	-572	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	313	-6.24	0.67	12	0.02	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
129	20231109	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	4	2	0.55	55866	76	0.10	735	736	735	951	513	732	735.08	0.60	-7	760	745	734	719	708	753	727	214	219	500	490	1	1	42851600	315	-6.29	0.67	12	0.00	-117.00	1096.00	1115	20221116	-33.99	650	20230327	13.23	1044	-29.50	20230622	650	13.23	20230327	1115	-33.99	20221116	650	13.23	20230327	0.52	N	015020	500	214 억	257298	N	N	0	N	N
130	20231108	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	3	2	0.41	53242299	72155	72.20	723	749	723	947	511	729	737.89	0.59	8193	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	314	-6.26	0.67	12	0.17	-117.00	1096.00	1115	20221116	-34.35	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1115	-34.35	20221116	650	12.62	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
131	20231108	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	3	2	0.41	49493077	67036	67.08	723	749	723	947	511	729	738.31	0.59	8612	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	314	-6.26	0.67	12	0.16	-117.00	1096.00	1115	20221116	-34.35	650	20230327	12.62	1044	-29.89	20230622	650	12.62	20230327	1115	-34.35	20221116	650	12.62	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
132	20231108	140300	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	10	2	1.37	42090577	56927	56.96	723	749	723	947	511	729	739.38	0.59	11481	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	317	-6.32	0.67	12	0.13	-117.00	1096.00	1115	20221116	-33.72	650	20230327	13.69	1044	-29.21	20230622	650	13.69	20230327	1115	-33.72	20221116	650	13.69	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
133	20231108	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	14	2	1.92	29867685	40302	40.33	723	749	723	947	511	729	741.10	0.59	5335	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	318	-6.35	0.68	12	0.09	-117.00	1096.00	1115	20221116	-33.36	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1115	-33.36	20221116	650	14.31	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
134	20231108	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	8	2	1.10	27665286	37324	37.35	723	749	723	947	511	729	741.22	0.59	5515	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	316	-6.30	0.67	12	0.09	-117.00	1096.00	1115	20221116	-33.90	650	20230327	13.38	1044	-29.41	20230622	650	13.38	20230327	1115	-33.90	20221116	650	13.38	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
135	20231108	110300	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	12	2	1.65	22285875	29991	30.01	723	749	723	947	511	729	743.09	0.59	2733	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	318	-6.33	0.68	12	0.07	-117.00	1096.00	1115	20221116	-33.54	650	20230327	14.00	1044	-29.02	20230622	650	14.00	20230327	1115	-33.54	20221116	650	14.00	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
136	20231108	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	14	2	1.92	4855841	6580	6.58	723	746	723	947	511	729	737.97	0.59	-101	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	318	-6.35	0.68	12	0.02	-117.00	1096.00	1115	20221116	-33.36	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1115	-33.36	20221116	650	14.31	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
137	20231108	090259	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-4	5	-0.55	164127	227	0.23	723	725	723	947	511	729	723.03	0.59	3	773	751	738	716	703	744	709	214	218	500	490	1	1	42851600	311	-6.20	0.66	12	0.00	-117.00	1096.00	1115	20221116	-34.98	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1115	-34.98	20221116	650	11.54	20230327	0.50	N	015020	500	214 억	251512	N	N	0	N	N
138	20231107	160300	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	0	3	0.00	73135913	99251	78.92	745	760	725	947	511	729	736.92	0.59	-23	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	312	-6.23	0.67	12	0.23	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
139	20231107	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	2	2	0.27	69962031	94912	75.47	745	760	725	947	511	729	737.13	0.59	-128	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	313	-6.25	0.67	12	0.22	-117.00	1096.00	1115	20221116	-34.44	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1115	-34.44	20221116	650	12.46	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
140	20231107	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	2	2	0.27	68423388	92799	73.79	745	760	725	947	511	729	737.33	0.59	-324	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	313	-6.25	0.67	12	0.22	-117.00	1096.00	1115	20221116	-34.44	650	20230327	12.46	1044	-29.98	20230622	650	12.46	20230327	1115	-34.44	20221116	650	12.46	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
141	20231107	130300	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	6	2	0.82	63310939	85836	68.25	745	760	725	947	511	729	737.58	0.59	1061	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	315	-6.28	0.67	12	0.20	-117.00	1096.00	1115	20221116	-34.08	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1115	-34.08	20221116	650	13.08	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
142	20231107	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	1	2	0.14	60747742	82333	65.46	745	760	725	947	511	729	737.83	0.59	1019	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	313	-6.24	0.67	12	0.19	-117.00	1096.00	1115	20221116	-34.53	650	20230327	12.31	1044	-30.08	20230622	650	12.31	20230327	1115	-34.53	20221116	650	12.31	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
143	20231107	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	17	2	2.33	44943117	60752	48.30	745	760	725	947	511	729	739.78	0.59	-1363	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	320	-6.38	0.68	12	0.14	-117.00	1096.00	1115	20221116	-33.09	650	20230327	14.77	1044	-28.54	20230622	650	14.77	20230327	1115	-33.09	20221116	650	14.77	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
144	20231107	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	21	2	2.88	36610225	49486	39.35	745	760	725	947	511	729	739.81	0.59	-1212	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	321	-6.41	0.68	12	0.12	-117.00	1096.00	1115	20221116	-32.74	650	20230327	15.38	1044	-28.16	20230622	650	15.38	20230327	1115	-32.74	20221116	650	15.38	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
145	20231107	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	13	2	1.78	385856	523	0.42	745	745	731	947	511	729	737.77	0.59	173	760	744	728	712	696	752	720	214	218	500	490	1	1	42851600	318	-6.34	0.68	12	0.00	-117.00	1096.00	1115	20221116	-33.45	650	20230327	14.15	1044	-28.93	20230622	650	14.15	20230327	1115	-33.45	20221116	650	14.15	20230327	0.50	N	015020	500	214 억	253113	N	N	0	N	N
146	20231106	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	14	2	1.96	91919190	125739	263.40	716	744	712	929	501	715	731.03	0.58	4771	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	312	-6.23	0.67	12	0.29	-117.00	1096.00	1115	20221116	-34.62	650	20230327	12.15	1044	-30.17	20230622	650	12.15	20230327	1115	-34.62	20221116	650	12.15	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
147	20231106	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	18	2	2.52	87239658	119331	249.98	716	744	712	929	501	715	731.07	0.58	4504	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	314	-6.26	0.67	12	0.28	-117.00	1096.00	1115	20221116	-34.26	650	20230327	12.77	1044	-29.79	20230622	650	12.77	20230327	1115	-34.26	20221116	650	12.77	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
148	20231106	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	20	2	2.80	84779833	115971	242.94	716	744	712	929	501	715	731.04	0.58	5719	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	315	-6.28	0.67	12	0.27	-117.00	1096.00	1115	20221116	-34.08	650	20230327	13.08	1044	-29.60	20230622	650	13.08	20230327	1115	-34.08	20221116	650	13.08	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
149	20231106	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	28	2	3.92	76828513	105157	220.28	716	744	712	929	501	715	730.61	0.58	6544	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	318	-6.35	0.68	12	0.25	-117.00	1096.00	1115	20221116	-33.36	650	20230327	14.31	1044	-28.83	20230622	650	14.31	20230327	1115	-33.36	20221116	650	14.31	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
150	20231106	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	13	2	1.82	31379014	43581	91.29	716	728	712	929	501	715	720.02	0.58	2181	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	312	-6.22	0.66	12	0.10	-117.00	1096.00	1115	20221116	-34.71	650	20230327	12.00	1044	-30.27	20230622	650	12.00	20230327	1115	-34.71	20221116	650	12.00	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
151	20231106	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	719	4	2	0.56	24106599	33549	70.28	716	725	712	929	501	715	718.55	0.58	2377	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	308	-6.15	0.66	12	0.08	-117.00	1096.00	1115	20221116	-35.52	650	20230327	10.62	1044	-31.13	20230622	650	10.62	20230327	1115	-35.52	20221116	650	10.62	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
152	20231106	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	5	2	0.70	13798380	19267	40.36	716	723	712	929	501	715	716.17	0.58	2374	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	309	-6.15	0.66	12	0.04	-117.00	1096.00	1115	20221116	-35.43	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
153	20231106	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	1	2	0.14	49404	69	0.14	716	716	716	929	501	715	716.00	0.58	-9	727	720	715	708	703	718	706	214	214	500	480	1	1	42851600	307	-6.12	0.65	12	0.00	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.50	N	015020	500	214 억	248429	N	N	0	N	N
154	20231103	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	715	4	2	0.56	33145267	46272	80.27	720	722	710	924	498	711	716.31	0.58	3923	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	306	-6.11	0.65	12	0.11	-117.00	1096.00	1115	20221116	-35.87	650	20230327	10.00	1044	-31.51	20230622	650	10.00	20230327	1115	-35.87	20221116	650	10.00	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
155	20231103	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	718	7	2	0.98	31402575	43846	76.06	720	722	710	924	498	711	716.20	0.58	3810	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	308	-6.14	0.66	12	0.10	-117.00	1096.00	1115	20221116	-35.61	650	20230327	10.46	1044	-31.23	20230622	650	10.46	20230327	1115	-35.61	20221116	650	10.46	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
156	20231103	140253	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	9	2	1.27	26247913	36627	63.54	720	722	710	924	498	711	716.63	0.58	962	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	309	-6.15	0.66	12	0.09	-117.00	1096.00	1115	20221116	-35.43	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
157	20231103	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	5	2	0.70	24439747	34108	59.17	720	722	710	924	498	711	716.54	0.58	912	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	307	-6.12	0.65	12	0.08	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
158	20231103	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	6	2	0.84	23031871	32144	55.76	720	722	710	924	498	711	716.52	0.58	514	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	307	-6.13	0.65	12	0.08	-117.00	1096.00	1115	20221116	-35.70	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
159	20231103	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	720	9	2	1.27	15721992	21903	38.00	720	722	711	924	498	711	717.80	0.58	-433	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	309	-6.15	0.66	12	0.05	-117.00	1096.00	1115	20221116	-35.43	650	20230327	10.77	1044	-31.03	20230622	650	10.77	20230327	1115	-35.43	20221116	650	10.77	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
160	20231103	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	1	2	0.14	8442202	11730	20.35	720	722	712	924	498	711	719.71	0.58	-22	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.03	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
161	20231103	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	10	2	1.41	4460574	6188	10.73	720	721	720	924	498	711	720.84	0.58	28	735	723	713	701	691	729	707	214	213	500	480	1	1	42851600	309	-6.16	0.66	12	0.01	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.50	N	015020	500	214 억	248684	N	N	0	N	N
162	20231102	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	711	1	2	0.14	41046007	57642	147.99	708	725	703	923	497	710	712.09	0.56	8767	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	305	-6.08	0.65	12	0.13	-117.00	1096.00	1115	20221116	-36.23	650	20230327	9.38	1044	-31.90	20230622	650	9.38	20230327	1115	-36.23	20221116	650	9.38	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
163	20231102	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	711	1	2	0.14	39400305	55328	142.05	708	725	703	923	497	710	712.12	0.56	7803	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	305	-6.08	0.65	12	0.13	-117.00	1096.00	1115	20221116	-36.23	650	20230327	9.38	1044	-31.90	20230622	650	9.38	20230327	1115	-36.23	20221116	650	9.38	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
164	20231102	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	3	2	0.42	37843635	53139	136.43	708	725	703	923	497	710	712.16	0.56	7658	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.12	-117.00	1096.00	1115	20221116	-36.05	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
165	20231102	130251	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	2	2	0.28	36958226	51894	133.23	708	725	703	923	497	710	712.19	0.56	7559	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.12	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
166	20231102	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	3	2	0.42	34812674	48878	125.49	708	725	703	923	497	710	712.24	0.56	7124	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.11	-117.00	1096.00	1115	20221116	-36.05	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
167	20231102	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	721	11	2	1.55	26025733	36586	93.93	708	725	703	923	497	710	711.36	0.56	4930	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	309	-6.16	0.66	12	0.09	-117.00	1096.00	1115	20221116	-35.34	650	20230327	10.92	1044	-30.94	20230622	650	10.92	20230327	1115	-35.34	20221116	650	10.92	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
168	20231102	100249	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	0	3	0.00	18643310	26265	67.43	708	725	703	923	497	710	709.82	0.56	6378	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.06	-117.00	1096.00	1115	20221116	-36.32	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1115	-36.32	20221116	650	9.23	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
169	20231102	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	15	2	2.11	1497885	2130	5.47	708	725	703	923	497	710	703.23	0.56	19	751	730	716	695	681	741	706	214	213	500	480	1	1	42851600	311	-6.20	0.66	12	0.00	-117.00	1096.00	1115	20221116	-34.98	650	20230327	11.54	1044	-30.56	20230622	650	11.54	20230327	1115	-34.98	20221116	650	11.54	20230327	0.50	N	015020	500	214 억	239917	N	N	0	N	N
170	20231101	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	-2	5	-0.28	27066215	37927	107.84	708	737	702	925	499	712	713.64	0.56	907	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.09	-117.00	1096.00	1115	20221116	-36.32	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1115	-36.32	20221116	650	9.23	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
171	20231101	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	713	1	2	0.14	23057159	32287	91.80	708	737	702	925	499	712	714.13	0.56	951	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	306	-6.09	0.65	12	0.08	-117.00	1096.00	1115	20221116	-36.05	650	20230327	9.69	1044	-31.70	20230622	650	9.69	20230327	1115	-36.05	20221116	650	9.69	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
172	20231101	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	712	0	3	0.00	21394843	29951	85.16	708	737	702	925	499	712	714.33	0.56	952	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	305	-6.09	0.65	12	0.07	-117.00	1096.00	1115	20221116	-36.14	650	20230327	9.54	1044	-31.80	20230622	650	9.54	20230327	1115	-36.14	20221116	650	9.54	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
173	20231101	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	4	2	0.56	18871210	26412	75.10	708	737	702	925	499	712	714.49	0.56	904	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	307	-6.12	0.65	12	0.06	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
174	20231101	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	716	4	2	0.56	17738798	24832	70.61	708	737	702	925	499	712	714.35	0.56	904	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	307	-6.12	0.65	12	0.06	-117.00	1096.00	1115	20221116	-35.78	650	20230327	10.15	1044	-31.42	20230622	650	10.15	20230327	1115	-35.78	20221116	650	10.15	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
175	20231101	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	710	-2	5	-0.28	9469326	13249	37.67	708	737	702	925	499	712	714.72	0.56	640	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	304	-6.07	0.65	12	0.03	-117.00	1096.00	1115	20221116	-36.32	650	20230327	9.23	1044	-31.99	20230622	650	9.23	20230327	1115	-36.32	20221116	650	9.23	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
176	20231101	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	717	5	2	0.70	7082186	9902	28.15	708	737	702	925	499	712	715.23	0.56	567	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	307	-6.13	0.65	12	0.02	-117.00	1096.00	1115	20221116	-35.70	650	20230327	10.31	1044	-31.32	20230622	650	10.31	20230327	1115	-35.70	20221116	650	10.31	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N
177	20231101	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	708	-4	5	-0.56	154344	218	0.62	708	708	708	925	499	712	708.00	0.56	-28	750	730	715	695	680	723	688	214	213	500	480	1	1	42851600	303	-6.05	0.65	12	0.00	-117.00	1096.00	1115	20221116	-36.50	650	20230327	8.92	1044	-32.18	20230622	650	8.92	20230327	1115	-36.50	20221116	650	8.92	20230327	0.50	N	015020	500	214 억	239010	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History