KissMeData/019680/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	160345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	5	2	0.19	94830330	36818	29.78	2585	2620	2550	3360	1810	2585	2575.65	1.79	-7588	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2194	-2.01	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
3	20231130	150345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-20	5	-0.77	75667500	29386	23.77	2585	2620	2565	3360	1810	2585	2574.95	1.79	-3555	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2173	-1.99	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
4	20231130	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-15	5	-0.58	48104075	18656	15.09	2585	2620	2565	3360	1810	2585	2578.48	1.79	-1667	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2177	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
5	20231130	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-20	5	-0.77	37757270	14630	11.83	2585	2620	2565	3360	1810	2585	2580.81	1.79	-1686	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2173	-1.99	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
6	20231130	120349	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-10	5	-0.39	36869570	14284	11.55	2585	2620	2575	3360	1810	2585	2581.18	1.79	-1408	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2181	-2.00	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
7	20231130	110345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-5	5	-0.19	20760520	8033	6.50	2585	2620	2575	3360	1810	2585	2584.40	1.79	-1238	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2185	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
8	20231130	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-10	5	-0.39	14639390	5656	4.57	2585	2620	2575	3360	1810	2585	2588.29	1.79	-110	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
9	20231130	090344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	0	3	0.00	142175	55	0.04	2585	2585	2585	3360	1810	2585	2585.00	1.79	0	2628	2606	2578	2556	2528	2617	2567	424	775	500	1860	5	1	84702850	2190	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1516680	N	N	0	N	N
10	20231129	160342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-15	5	-0.58	316854690	123638	733.93	2580	2600	2550	3380	1820	2600	2561.84	1.79	-587	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2190	-2.01	0.52	12	0.15	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
11	20231129	150344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-25	5	-0.96	299973285	117107	695.16	2580	2600	2550	3380	1820	2600	2561.53	1.79	-410	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.14	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
12	20231129	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-30	5	-1.15	162502710	63417	376.45	2580	2600	2550	3380	1820	2600	2562.45	1.79	-208	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2177	-2.00	0.52	12	0.07	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
13	20231129	130345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	0	3	0.00	113973450	44482	264.05	2580	2600	2550	3380	1820	2600	2562.24	1.79	-1450	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2202	-2.02	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
14	20231129	120345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-40	5	-1.54	105830435	41328	245.33	2580	2595	2550	3380	1820	2600	2560.74	1.79	-2185	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2168	-1.99	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-29.38	2235	20230726	14.54	3625	-29.38	20230201	2235	14.54	20230726	3625	-29.38	20230201	2235	14.54	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
15	20231129	110344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-25	5	-0.96	21189555	8276	49.13	2580	2595	2550	3380	1820	2600	2560.36	1.79	-2177	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
16	20231129	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-45	5	-1.73	10488055	4103	24.36	2580	2580	2550	3380	1820	2600	2556.19	1.79	-267	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2164	-1.98	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.52	2235	20230726	14.32	3625	-29.52	20230201	2235	14.32	20230726	3625	-29.52	20230201	2235	14.32	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
17	20231129	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	-25	5	-0.96	324835	126	0.75	2580	2580	2570	3380	1820	2600	2578.06	1.79	-6	2643	2621	2578	2556	2513	2632	2567	424	780	500	1870	5	1	84702850	2181	-2.00	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1517267	N	N	1	N	N
18	20231128	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	10	2	0.39	43241025	16834	29.93	2550	2600	2535	3365	1815	2590	2568.67	1.79	-1920	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2202	-2.02	0.52	12	0.02	-1288.00	4958.00	3625	20230201	-28.28	2235	20230726	16.33	3625	-28.28	20230201	2235	16.33	20230726	3625	-28.28	20230201	2235	16.33	20230726	0.20	N	019680	500	423 억	1519131	N	N	1	N	N
19	20231128	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-55	5	-2.12	16300650	6407	11.39	2550	2575	2535	3365	1815	2590	2544.19	1.79	-454	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2147	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.07	2235	20230726	13.42	3625	-30.07	20230201	2235	13.42	20230726	3625	-30.07	20230201	2235	13.42	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
20	20231128	140341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-45	5	-1.74	13998855	5501	9.78	2550	2575	2535	3365	1815	2590	2544.78	1.79	-493	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2156	-1.98	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
21	20231128	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-50	5	-1.93	11801895	4637	8.25	2550	2575	2535	3365	1815	2590	2545.16	1.79	-187	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2151	-1.97	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
22	20231128	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-50	5	-1.93	8551635	3358	5.97	2550	2575	2540	3365	1815	2590	2546.65	1.79	-171	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
23	20231128	110340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-45	5	-1.74	7001715	2748	4.89	2550	2575	2540	3365	1815	2590	2547.93	1.79	-174	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
24	20231128	100341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	-45	5	-1.74	4463015	1750	3.11	2550	2575	2540	3365	1815	2590	2550.29	1.79	201	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
25	20231128	090339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-50	5	-1.93	2879315	1129	2.01	2550	2565	2540	3365	1815	2590	2550.32	1.79	344	2673	2631	2548	2506	2423	2652	2527	424	775	500	1860	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1519131	N	N	0	N	N
26	20231127	160341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	20	2	0.78	140712815	56226	174.72	2570	2590	2465	3340	1800	2570	2502.63	1.80	-4131	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2194	-2.01	0.52	12	0.07	-1288.00	4958.00	3625	20230201	-28.55	2235	20230726	15.88	3625	-28.55	20230201	2235	15.88	20230726	3625	-28.55	20230201	2235	15.88	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
27	20231127	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-80	5	-3.11	111311730	44632	138.69	2570	2570	2465	3340	1800	2570	2493.99	1.80	-2516	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2109	-1.93	0.50	12	0.05	-1288.00	4958.00	3625	20230201	-31.31	2235	20230726	11.41	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
28	20231127	140342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-85	5	-3.31	85137965	34127	106.05	2570	2570	2465	3340	1800	2570	2494.74	1.80	3851	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2105	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.45	2235	20230726	11.19	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
29	20231127	130341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-60	5	-2.33	34974975	13902	43.20	2570	2570	2495	3340	1800	2570	2515.82	1.80	-1133	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2126	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
30	20231127	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-65	5	-2.53	27716900	10998	34.18	2570	2570	2500	3340	1800	2570	2520.18	1.80	-594	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2122	-1.94	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.90	2235	20230726	12.08	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2235	12.08	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
31	20231127	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-40	5	-1.56	11135250	4388	13.64	2570	2570	2500	3340	1800	2570	2537.66	1.80	-60	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2143	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.21	2235	20230726	13.20	3625	-30.21	20230201	2235	13.20	20230726	3625	-30.21	20230201	2235	13.20	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
32	20231127	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-30	5	-1.17	9986680	3935	12.23	2570	2570	2500	3340	1800	2570	2537.91	1.80	-176	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2151	-1.97	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.93	2235	20230726	13.65	3625	-29.93	20230201	2235	13.65	20230726	3625	-29.93	20230201	2235	13.65	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
33	20231127	090337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-5	5	-0.19	156740	61	0.19	2570	2570	2560	3340	1800	2570	2569.51	1.80	-3	2636	2602	2581	2547	2526	2592	2537	424	770	500	1850	5	1	84702850	2173	-1.99	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1523235	N	N	0	N	N
34	20231124	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-70	5	-2.65	83023520	32180	12.38	2615	2615	2560	3430	1850	2640	2579.97	1.79	6818	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2177	-2.00	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
35	20231124	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-55	5	-2.08	77531390	30040	11.56	2615	2615	2560	3430	1850	2640	2580.94	1.79	7536	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2190	-2.01	0.52	12	0.04	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
36	20231124	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2580	-60	5	-2.27	74956350	29038	11.17	2615	2615	2560	3430	1850	2640	2581.32	1.79	7077	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2185	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.83	2235	20230726	15.44	3625	-28.83	20230201	2235	15.44	20230726	3625	-28.83	20230201	2235	15.44	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
37	20231124	130337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-55	5	-2.08	73415835	28440	10.94	2615	2615	2560	3430	1850	2640	2581.43	1.79	7032	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2190	-2.01	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-28.69	2235	20230726	15.66	3625	-28.69	20230201	2235	15.66	20230726	3625	-28.69	20230201	2235	15.66	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
38	20231124	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	-70	5	-2.65	71128870	27559	10.61	2615	2615	2560	3430	1850	2640	2580.97	1.79	6944	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2177	-2.00	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.10	2235	20230726	14.99	3625	-29.10	20230201	2235	14.99	20230726	3625	-29.10	20230201	2235	14.99	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
39	20231124	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-75	5	-2.84	68027050	26353	10.14	2615	2615	2560	3430	1850	2640	2581.38	1.79	6903	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2173	-1.99	0.52	12	0.03	-1288.00	4958.00	3625	20230201	-29.24	2235	20230726	14.77	3625	-29.24	20230201	2235	14.77	20230726	3625	-29.24	20230201	2235	14.77	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
40	20231124	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-45	5	-1.70	26056845	10050	3.87	2615	2615	2575	3430	1850	2640	2592.72	1.79	2142	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2198	-2.01	0.52	12	0.01	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
41	20231124	090336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	-45	5	-1.70	6191790	2379	0.92	2615	2615	2595	3430	1850	2640	2602.69	1.79	31	2853	2746	2623	2516	2393	2800	2570	424	790	500	1900	5	1	84702850	2198	-2.01	0.52	12	0.00	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1516342	N	N	0	N	N
42	20231123	160333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	125	2	4.97	674696645	256728	785.75	2520	2730	2500	3265	1765	2515	2628.06	1.83	-34356	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2236	-2.05	0.53	12	0.30	-1288.00	4958.00	3625	20230201	-27.17	2235	20230726	18.12	3625	-27.17	20230201	2235	18.12	20230726	3625	-27.17	20230201	2235	18.12	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
43	20231123	150344	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	80	2	3.18	659756485	251030	768.31	2520	2730	2500	3265	1765	2515	2628.20	1.83	-34268	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2198	-2.01	0.52	12	0.30	-1288.00	4958.00	3625	20230201	-28.41	2235	20230726	16.11	3625	-28.41	20230201	2235	16.11	20230726	3625	-28.41	20230201	2235	16.11	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
44	20231123	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	120	2	4.77	595875370	226446	693.07	2520	2730	2500	3265	1765	2515	2631.42	1.83	-41970	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2232	-2.05	0.53	12	0.27	-1288.00	4958.00	3625	20230201	-27.31	2235	20230726	17.90	3625	-27.31	20230201	2235	17.90	20230726	3625	-27.31	20230201	2235	17.90	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
45	20231123	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	60	2	2.39	110360280	43599	133.44	2520	2590	2500	3265	1765	2515	2531.26	1.83	-757	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2181	-2.00	0.52	12	0.05	-1288.00	4958.00	3625	20230201	-28.97	2235	20230726	15.21	3625	-28.97	20230201	2235	15.21	20230726	3625	-28.97	20230201	2235	15.21	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
46	20231123	120337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	10	2	0.40	62391735	24853	76.07	2520	2525	2500	3265	1765	2515	2510.43	1.83	938	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2139	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.34	2235	20230726	12.98	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2235	12.98	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
47	20231123	110343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	5	2	0.20	60848765	24241	74.19	2520	2520	2500	3265	1765	2515	2510.16	1.83	541	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.48	2235	20230726	12.75	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
48	20231123	100339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	0	3	0.00	1960605	781	2.39	2520	2520	2500	3265	1765	2515	2510.38	1.83	204	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2130	-1.95	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.62	2235	20230726	12.53	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2235	12.53	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
49	20231123	090334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-10	5	-0.40	279625	111	0.34	2520	2520	2505	3265	1765	2515	2519.14	1.83	-14	2548	2531	2503	2486	2458	2540	2495	424	750	500	1810	5	1	84702850	2122	-1.94	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.90	2235	20230726	12.08	3625	-30.90	20230201	2235	12.08	20230726	3625	-30.90	20230201	2235	12.08	20230726	0.20	N	019680	500	423 억	1550902	N	N	5	N	N
50	20231122	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	35	2	1.41	80785425	32325	54.31	2480	2520	2475	3220	1740	2480	2499.43	1.82	5455	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2130	-1.95	0.51	12	0.04	-1288.00	4958.00	3625	20230201	-30.62	2235	20230726	12.53	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2235	12.53	20230726	0.20	N	019680	500	423 억	1545368	N	N	5	N	N
51	20231122	150333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	30	2	1.21	70584940	28260	47.48	2480	2520	2475	3220	1740	2480	2497.98	1.82	4372	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2126	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
52	20231122	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	35	2	1.41	66536035	26643	44.76	2480	2520	2475	3220	1740	2480	2497.61	1.82	3850	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2130	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.62	2235	20230726	12.53	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2235	12.53	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
53	20231122	130341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	35	2	1.41	54218195	21740	36.52	2480	2520	2475	3220	1740	2480	2494.23	1.82	1899	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2130	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.62	2235	20230726	12.53	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2235	12.53	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
54	20231122	120341	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	30	2	1.21	49041195	19682	33.07	2480	2510	2475	3220	1740	2480	2491.94	1.82	775	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2126	-1.95	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.76	2235	20230726	12.30	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
55	20231122	110352	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	15	2	0.60	35393445	14237	23.92	2480	2510	2475	3220	1740	2480	2486.21	1.82	-25	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2113	-1.94	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.17	2235	20230726	11.63	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2235	11.63	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
56	20231122	100345	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	5	2	0.20	33874695	13626	22.89	2480	2510	2475	3220	1740	2480	2486.24	1.82	-45	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2105	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.45	2235	20230726	11.19	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
57	20231122	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	0	3	0.00	9312390	3755	6.31	2480	2480	2475	3220	1740	2480	2480.00	1.82	-131	2596	2537	2476	2417	2356	2567	2447	424	740	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.20	N	019680	500	423 억	1545368	N	N	8	N	N
58	20231121	160331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	60	2	2.48	146802260	59522	691.55	2420	2535	2415	3145	1695	2420	2466.35	1.82	2731	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2101	-1.93	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.20	N	019680	500	423 억	1542716	N	N	8	N	N
59	20231121	150331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	55	2	2.27	142077175	57613	669.37	2420	2535	2415	3145	1695	2420	2466.06	1.82	3034	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2096	-1.92	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-31.72	2235	20230726	10.74	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
60	20231121	140327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	45	2	1.86	137800480	55879	649.23	2420	2535	2415	3145	1695	2420	2466.05	1.82	2161	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2088	-1.91	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-32.00	2235	20230726	10.29	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2235	10.29	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
61	20231121	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	50	2	2.07	127090915	51535	598.76	2420	2535	2415	3145	1695	2420	2466.11	1.82	1575	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2092	-1.92	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-31.86	2235	20230726	10.51	3625	-31.86	20230201	2235	10.51	20230726	3625	-31.86	20230201	2235	10.51	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
62	20231121	120325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	45	2	1.86	121715980	49354	573.42	2420	2535	2415	3145	1695	2420	2466.18	1.82	769	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2088	-1.91	0.50	12	0.06	-1288.00	4958.00	3625	20230201	-32.00	2235	20230726	10.29	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2235	10.29	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
63	20231121	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	60	2	2.48	91577545	37107	431.13	2420	2535	2415	3145	1695	2420	2467.93	1.82	-641	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2101	-1.93	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
64	20231121	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	0	3	0.00	10769150	4450	51.70	2420	2425	2420	3145	1695	2420	2420.03	1.82	-77	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
65	20231121	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	0	3	0.00	87120	36	0.42	2420	2420	2420	3145	1695	2420	2420.00	1.82	-4	2440	2430	2415	2405	2390	2435	2410	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542716	N	N	35	N	N
66	20231120	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	20	2	0.83	20718750	8601	25.46	2400	2425	2400	3120	1680	2400	2408.88	1.82	1051	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1541665	N	N	35	N	N
67	20231120	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	15	2	0.62	19596950	8136	24.09	2400	2425	2400	3120	1680	2400	2408.67	1.82	900	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2235	20230726	8.05	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2235	8.05	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
68	20231120	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	25	2	1.04	18741985	7782	23.04	2400	2425	2400	3120	1680	2400	2408.38	1.82	690	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2054	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.10	2235	20230726	8.50	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2235	8.50	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
69	20231120	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	20	2	0.83	18608965	7727	22.88	2400	2425	2400	3120	1680	2400	2408.30	1.82	690	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
70	20231120	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	20	2	0.83	17374790	7216	21.36	2400	2425	2400	3120	1680	2400	2407.81	1.82	618	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
71	20231120	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	10	2	0.42	15868450	6591	19.51	2400	2425	2400	3120	1680	2400	2407.59	1.82	263	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
72	20231120	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	10	2	0.42	8631545	3586	10.62	2400	2425	2400	3120	1680	2400	2407.01	1.82	-146	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2041	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
73	20231120	090325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	0	3	0.00	307200	128	0.38	2400	2400	2400	3120	1680	2400	2400.00	1.82	0	2473	2436	2398	2361	2323	2417	2342	424	720	500	1720	5	1	84702850	2033	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.20	N	019680	500	423 억	1541665	N	N	61	N	N
74	20231117	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-30	5	-1.23	80526065	33777	117.84	2435	2435	2360	3155	1705	2430	2384.05	1.82	-2005	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2033	-1.86	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.20	N	019680	500	423 억	1543262	N	N	61	N	N
75	20231117	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-35	5	-1.44	14212130	5923	20.66	2435	2435	2395	3155	1705	2430	2399.48	1.82	-393	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2235	20230726	7.16	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2235	7.16	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
76	20231117	140332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-35	5	-1.44	6311305	2626	9.16	2435	2435	2395	3155	1705	2430	2403.39	1.82	-43	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2029	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-33.93	2235	20230726	7.16	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2235	7.16	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
77	20231117	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-25	5	-1.03	3613175	1501	5.24	2435	2435	2405	3155	1705	2430	2407.18	1.82	-43	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2037	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
78	20231117	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-25	5	-1.03	1867145	775	2.70	2435	2435	2405	3155	1705	2430	2409.22	1.82	-43	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2037	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
79	20231117	110331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-25	5	-1.03	926780	384	1.34	2435	2435	2405	3155	1705	2430	2413.49	1.82	-43	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2037	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
80	20231117	100332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-20	5	-0.82	394905	163	0.57	2435	2435	2410	3155	1705	2430	2422.73	1.82	-43	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2041	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
81	20231117	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-10	5	-0.41	223680	92	0.32	2435	2435	2420	3155	1705	2430	2431.30	1.82	-32	2486	2457	2426	2397	2366	2472	2412	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1543262	N	N	0	N	N
82	20231116	160330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-10	5	-0.41	57543215	23889	76.48	2405	2455	2395	3155	1705	2430	2408.73	1.82	1319	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
83	20231116	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-10	5	-0.41	55619310	23094	73.93	2405	2455	2395	3155	1705	2430	2408.34	1.82	1320	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
84	20231116	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-10	5	-0.41	52277235	21713	69.51	2405	2455	2395	3155	1705	2430	2407.60	1.82	1442	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
85	20231116	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-10	5	-0.41	22856545	9484	30.36	2405	2455	2395	3155	1705	2430	2409.91	1.82	623	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
86	20231116	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-15	5	-0.62	16989325	7067	22.62	2405	2425	2395	3155	1705	2430	2403.85	1.82	580	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2235	20230726	8.05	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2235	8.05	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
87	20231116	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-20	5	-0.82	10962815	4558	14.59	2405	2425	2400	3155	1705	2430	2404.91	1.82	110	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
88	20231116	100327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-15	5	-0.62	6567230	2730	8.74	2405	2415	2405	3155	1705	2430	2405.12	1.82	0	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2046	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.38	2235	20230726	8.05	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2235	8.05	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
89	20231116	090326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	1.82	0	2513	2471	2438	2396	2363	2455	2380	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.20	N	019680	500	423 억	1542223	N	N	0	N	N
90	20231115	160311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	73492990	30349	322.45	2480	2480	2405	3155	1705	2430	2421.59	1.82	-995	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
91	20231115	150332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	25223265	10362	110.09	2480	2480	2420	3155	1705	2430	2434.21	1.82	-555	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
92	20231115	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	24315725	9990	106.14	2480	2480	2420	3155	1705	2430	2434.01	1.82	-550	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
93	20231115	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	13493345	5530	58.75	2480	2480	2425	3155	1705	2430	2440.03	1.82	-594	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
94	20231115	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	5	2	0.21	10644775	4356	46.28	2480	2480	2425	3155	1705	2430	2443.70	1.82	-537	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2063	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.83	2235	20230726	8.95	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2235	8.95	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
95	20231115	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2450	20	2	0.82	9537855	3903	41.47	2480	2480	2430	3155	1705	2430	2443.72	1.82	-536	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2075	-1.90	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.41	2235	20230726	9.62	3625	-32.41	20230201	2235	9.62	20230726	3625	-32.41	20230201	2235	9.62	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
96	20231115	100334	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	10	2	0.41	8543880	3494	37.12	2480	2480	2430	3155	1705	2430	2445.30	1.82	-535	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2067	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.69	2235	20230726	9.17	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2235	9.17	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
97	20231115	090331	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	0	3	0.00	2638295	1073	11.40	2480	2480	2430	3155	1705	2430	2458.80	1.82	-262	2463	2446	2418	2401	2373	2455	2410	424	725	500	1740	5	1	84702850	2058	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.21	N	019680	500	423 억	1543314	N	N	39	N	N
98	20231114	160328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	25	2	1.04	22688665	9410	43.92	2390	2435	2390	3125	1685	2405	2411.12	1.82	140	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2058	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.20	N	019680	500	423 억	1543078	N	N	39	N	N
99	20231114	150329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	25	2	1.04	18250225	7572	35.35	2390	2430	2390	3125	1685	2405	2410.23	1.82	196	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2058	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
100	20231114	140330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	10	2	0.42	16004630	6644	31.01	2390	2430	2390	3125	1685	2405	2408.88	1.82	197	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2235	20230726	8.05	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2235	8.05	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
101	20231114	130330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	15413290	6399	29.87	2390	2430	2390	3125	1685	2405	2408.70	1.82	377	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
102	20231114	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	5	2	0.21	15283410	6345	29.62	2390	2430	2390	3125	1685	2405	2408.73	1.82	377	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2041	-1.87	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
103	20231114	110333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	15	2	0.62	10756855	4468	20.86	2390	2430	2390	3125	1685	2405	2407.53	1.82	346	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
104	20231114	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	0	3	0.00	3885485	1612	7.52	2390	2430	2390	3125	1685	2405	2410.35	1.82	359	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2037	-1.87	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
105	20231114	090327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-15	5	-0.62	83650	35	0.16	2390	2390	2390	3125	1685	2405	2390.00	1.82	-4	2465	2435	2390	2360	2315	2412	2337	424	720	500	1730	5	1	84702850	2024	-1.86	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.07	2235	20230726	6.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2235	6.94	20230726	0.20	N	019680	500	423 억	1543078	N	N	40	N	N
106	20231113	160326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-15	5	-0.62	51115870	21422	140.35	2420	2420	2345	3145	1695	2420	2386.14	1.82	3026	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2037	-1.87	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1542009	N	N	40	N	N
107	20231113	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-10	5	-0.41	41876815	17582	115.19	2420	2420	2345	3145	1695	2420	2381.80	1.82	3097	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
108	20231113	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-20	5	-0.83	21031700	8851	57.99	2420	2420	2345	3145	1695	2420	2376.19	1.82	2082	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
109	20231113	130323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-25	5	-1.03	19379890	8161	53.47	2420	2420	2345	3145	1695	2420	2374.70	1.82	1615	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2235	20230726	7.16	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2235	7.16	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
110	20231113	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-30	5	-1.24	15661695	6608	43.29	2420	2420	2345	3145	1695	2420	2370.11	1.82	1183	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2024	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.07	2235	20230726	6.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2235	6.94	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
111	20231113	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-45	5	-1.86	8178300	3459	22.66	2420	2420	2345	3145	1695	2420	2364.35	1.82	701	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2012	-1.84	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.48	2235	20230726	6.26	3625	-34.48	20230201	2235	6.26	20230726	3625	-34.48	20230201	2235	6.26	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
112	20231113	100321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2370	-50	5	-2.07	6637340	2809	18.40	2420	2420	2345	3145	1695	2420	2362.88	1.82	605	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2007	-1.84	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.62	2235	20230726	6.04	3625	-34.62	20230201	2235	6.04	20230726	3625	-34.62	20230201	2235	6.04	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
113	20231113	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-40	5	-1.65	5421995	2296	15.04	2420	2420	2345	3145	1695	2420	2361.50	1.82	564	2473	2446	2413	2386	2353	2430	2370	424	725	500	1740	5	1	84702850	2016	-1.85	0.48	12	0.00	-1288.00	4958.00	3625	20230201	-34.34	2235	20230726	6.49	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2235	6.49	20230726	0.20	N	019680	500	423 억	1542009	N	N	0	N	N
114	20231110	160325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-25	5	-1.02	36573070	15261	76.68	2440	2440	2380	3175	1715	2445	2396.50	1.82	-1141	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2050	-1.88	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
115	20231110	150328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-50	5	-2.04	25392895	10601	53.27	2440	2440	2380	3175	1715	2445	2395.33	1.82	290	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2029	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.93	2235	20230726	7.16	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2235	7.16	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
116	20231110	140326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-45	5	-1.84	20489545	8556	42.99	2440	2440	2380	3175	1715	2445	2394.76	1.82	1043	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
117	20231110	130327	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-45	5	-1.84	19282345	8053	40.47	2440	2440	2380	3175	1715	2445	2394.43	1.82	995	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
118	20231110	120326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-45	5	-1.84	18724145	7820	39.29	2440	2440	2380	3175	1715	2445	2394.39	1.82	965	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
119	20231110	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-45	5	-1.84	18450175	7706	38.72	2440	2440	2380	3175	1715	2445	2394.26	1.82	965	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2033	-1.86	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
120	20231110	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-60	5	-2.45	16302530	6811	34.22	2440	2440	2380	3175	1715	2445	2393.56	1.82	1012	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2020	-1.85	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.21	2235	20230726	6.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2235	6.71	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
121	20231110	090321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	285435	117	0.59	2440	2440	2425	3175	1715	2445	2439.62	1.82	-20	2508	2476	2413	2381	2318	2492	2397	424	730	500	1760	5	1	84702850	2054	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.10	2235	20230726	8.50	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2235	8.50	20230726	0.19	N	019680	500	423 억	1541431	N	N	25	N	N
122	20231109	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	20	2	0.82	47372795	19901	58.15	2425	2445	2350	3150	1700	2425	2380.42	1.82	609	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2071	-1.90	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.55	2235	20230726	9.40	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2235	9.40	20230726	0.18	N	019680	500	423 억	1540541	N	N	25	N	N
123	20231109	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-15	5	-0.62	40348790	17001	49.67	2425	2425	2350	3150	1700	2425	2373.32	1.82	662	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2041	-1.87	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-33.52	2235	20230726	7.83	3625	-33.52	20230201	2235	7.83	20230726	3625	-33.52	20230201	2235	7.83	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
124	20231109	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-25	5	-1.03	35187615	14845	43.37	2425	2425	2350	3150	1700	2425	2370.33	1.82	669	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2033	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
125	20231109	130319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-45	5	-1.86	34339265	14491	42.34	2425	2425	2350	3150	1700	2425	2369.70	1.82	726	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2016	-1.85	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.34	2235	20230726	6.49	3625	-34.34	20230201	2235	6.49	20230726	3625	-34.34	20230201	2235	6.49	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
126	20231109	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-30	5	-1.24	33617875	14189	41.46	2425	2425	2350	3150	1700	2425	2369.29	1.82	726	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2029	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.93	2235	20230726	7.16	3625	-33.93	20230201	2235	7.16	20230726	3625	-33.93	20230201	2235	7.16	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
127	20231109	110320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-35	5	-1.44	32503720	13723	40.10	2425	2425	2350	3150	1700	2425	2368.56	1.82	726	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2024	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.07	2235	20230726	6.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2235	6.94	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
128	20231109	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	-60	5	-2.47	23081555	9741	28.46	2425	2425	2350	3150	1700	2425	2369.53	1.82	1456	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2003	-1.84	0.48	12	0.01	-1288.00	4958.00	3625	20230201	-34.76	2235	20230726	5.82	3625	-34.76	20230201	2235	5.82	20230726	3625	-34.76	20230201	2235	5.82	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
129	20231109	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	0	3	0.00	961175	401	1.17	2425	2425	2370	3150	1700	2425	2396.95	1.82	-16	2518	2471	2423	2376	2328	2447	2352	424	725	500	1740	5	1	84702850	2054	-1.88	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-33.10	2235	20230726	8.50	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2235	8.50	20230726	0.18	N	019680	500	423 억	1540541	N	N	0	N	N
130	20231108	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-15	5	-0.61	81212955	33894	112.16	2470	2470	2375	3170	1710	2440	2396.09	1.82	278	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2054	-1.88	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.10	2235	20230726	8.50	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2235	8.50	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
131	20231108	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-40	5	-1.64	76894245	32102	106.23	2470	2470	2375	3170	1710	2440	2395.31	1.82	644	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2033	-1.86	0.48	12	0.04	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
132	20231108	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2405	-35	5	-1.43	73007445	30485	100.88	2470	2470	2375	3170	1710	2440	2394.86	1.82	798	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2037	-1.87	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-33.66	2235	20230726	7.61	3625	-33.66	20230201	2235	7.61	20230726	3625	-33.66	20230201	2235	7.61	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
133	20231108	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-40	5	-1.64	47577440	19810	65.55	2470	2470	2385	3170	1710	2440	2401.69	1.82	796	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2033	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-33.79	2235	20230726	7.38	3625	-33.79	20230201	2235	7.38	20230726	3625	-33.79	20230201	2235	7.38	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
134	20231108	120319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2385	-55	5	-2.25	47484370	19771	65.42	2470	2470	2385	3170	1710	2440	2401.72	1.82	796	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2020	-1.85	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.21	2235	20230726	6.71	3625	-34.21	20230201	2235	6.71	20230726	3625	-34.21	20230201	2235	6.71	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
135	20231108	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-50	5	-2.05	36561815	15197	50.29	2470	2470	2390	3170	1710	2440	2405.86	1.82	795	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2024	-1.86	0.48	12	0.02	-1288.00	4958.00	3625	20230201	-34.07	2235	20230726	6.94	3625	-34.07	20230201	2235	6.94	20230726	3625	-34.07	20230201	2235	6.94	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
136	20231108	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2415	-25	5	-1.02	12355065	5105	16.89	2470	2470	2405	3170	1710	2440	2420.19	1.82	610	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2046	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.38	2235	20230726	8.05	3625	-33.38	20230201	2235	8.05	20230726	3625	-33.38	20230201	2235	8.05	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
137	20231108	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	20	2	0.82	12335	5	0.02	2470	2470	2460	3170	1710	2440	2467.00	1.82	-2	2550	2495	2450	2395	2350	2472	2372	424	730	500	1750	5	1	84702850	2084	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.14	2235	20230726	10.07	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2235	10.07	20230726	0.20	N	019680	500	423 억	1539983	N	N	1	N	N
138	20231107	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	-40	5	-1.61	73082295	30079	118.30	2505	2505	2405	3220	1740	2480	2429.64	1.82	-3940	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2067	-1.89	0.49	12	0.04	-1288.00	4958.00	3625	20230201	-32.69	2235	20230726	9.17	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2235	9.17	20230726	0.19	N	019680	500	423 억	1543855	N	N	1	N	N
139	20231107	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-60	5	-2.42	66555055	27401	107.77	2505	2505	2405	3220	1740	2480	2428.93	1.82	-3227	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2050	-1.88	0.49	12	0.03	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
140	20231107	140319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-50	5	-2.02	42496670	17462	68.68	2505	2505	2410	3220	1740	2480	2433.67	1.82	-2593	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2058	-1.89	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.97	2235	20230726	8.72	3625	-32.97	20230201	2235	8.72	20230726	3625	-32.97	20230201	2235	8.72	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
141	20231107	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-45	5	-1.81	36198245	14876	58.51	2505	2505	2410	3220	1740	2480	2433.33	1.82	-1889	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2063	-1.89	0.49	12	0.02	-1288.00	4958.00	3625	20230201	-32.83	2235	20230726	8.95	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2235	8.95	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
142	20231107	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-60	5	-2.42	27744575	11393	44.81	2505	2505	2410	3220	1740	2480	2435.23	1.82	-794	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
143	20231107	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2420	-60	5	-2.42	20870405	8552	33.64	2505	2505	2410	3220	1740	2480	2440.41	1.82	-793	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2050	-1.88	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-33.24	2235	20230726	8.28	3625	-33.24	20230201	2235	8.28	20230726	3625	-33.24	20230201	2235	8.28	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
144	20231107	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-25	5	-1.01	5894320	2391	9.40	2505	2505	2455	3220	1740	2480	2465.21	1.82	-434	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2079	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
145	20231107	090312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	0	3	0.00	1127235	451	1.77	2505	2505	2480	3220	1740	2480	2499.41	1.82	-53	2526	2502	2476	2452	2426	2490	2440	424	740	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.19	N	019680	500	423 억	1543855	N	N	16	N	N
146	20231106	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	5	2	0.20	62844930	25424	136.47	2500	2500	2450	3215	1735	2475	2471.81	1.82	-516	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.21	N	019680	500	423 억	1544473	N	N	16	N	N
147	20231106	150312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	10	2	0.40	58792625	23792	127.71	2500	2500	2450	3215	1735	2475	2471.11	1.82	-488	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2105	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.45	2235	20230726	11.19	3625	-31.45	20230201	2235	11.19	20230726	3625	-31.45	20230201	2235	11.19	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
148	20231106	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	5	2	0.20	53773420	21769	116.85	2500	2500	2450	3215	1735	2475	2470.18	1.82	-433	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.03	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
149	20231106	130314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	15	2	0.61	47362340	19185	102.98	2500	2500	2450	3215	1735	2475	2468.72	1.82	-224	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2109	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.31	2235	20230726	11.41	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
150	20231106	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	5	2	0.20	36152990	14662	78.70	2500	2500	2450	3215	1735	2475	2465.76	1.82	-214	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2101	-1.93	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.59	2235	20230726	10.96	3625	-31.59	20230201	2235	10.96	20230726	3625	-31.59	20230201	2235	10.96	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
151	20231106	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	0	3	0.00	29567005	12003	64.43	2500	2500	2450	3215	1735	2475	2463.30	1.82	-100	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2096	-1.92	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-31.72	2235	20230726	10.74	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
152	20231106	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-15	5	-0.61	12404375	5036	27.03	2500	2500	2455	3215	1735	2475	2463.14	1.82	49	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2084	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.14	2235	20230726	10.07	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2235	10.07	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
153	20231106	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-10	5	-0.40	371675	150	0.81	2500	2500	2465	3215	1735	2475	2477.83	1.82	-2	2515	2495	2460	2440	2405	2505	2450	424	740	500	1780	5	1	84702850	2088	-1.91	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-32.00	2235	20230726	10.29	3625	-32.00	20230201	2235	10.29	20230726	3625	-32.00	20230201	2235	10.29	20230726	0.21	N	019680	500	423 억	1544473	N	N	20	N	N
154	20231103	160307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	50	2	2.06	45625365	18620	21.52	2430	2480	2425	3150	1700	2425	2450.34	1.82	-365	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2096	-1.92	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-31.72	2235	20230726	10.74	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.21	N	019680	500	423 억	1544838	N	N	20	N	N
155	20231103	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	35	2	1.44	34262145	14011	16.19	2430	2465	2425	3150	1700	2425	2445.37	1.82	-357	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2084	-1.91	0.50	12	0.02	-1288.00	4958.00	3625	20230201	-32.14	2235	20230726	10.07	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2235	10.07	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
156	20231103	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	30	2	1.24	23758445	9739	11.26	2430	2460	2425	3150	1700	2425	2439.52	1.82	-920	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
157	20231103	130308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	30	2	1.24	21804710	8943	10.34	2430	2460	2425	3150	1700	2425	2438.19	1.82	-1103	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
158	20231103	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	20	2	0.82	20695735	8491	9.81	2430	2460	2425	3150	1700	2425	2437.37	1.82	-1103	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2071	-1.90	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.55	2235	20230726	9.40	3625	-32.55	20230201	2235	9.40	20230726	3625	-32.55	20230201	2235	9.40	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
159	20231103	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	30	2	1.24	17635615	7243	8.37	2430	2460	2425	3150	1700	2425	2434.85	1.82	-1198	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2079	-1.91	0.50	12	0.01	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
160	20231103	100307	57	100.00	KOSPI	서비스업	N	N	N	N	N	2440	15	2	0.62	16448025	6758	7.81	2430	2460	2425	3150	1700	2425	2433.86	1.82	-1195	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2067	-1.89	0.49	12	0.01	-1288.00	4958.00	3625	20230201	-32.69	2235	20230726	9.17	3625	-32.69	20230201	2235	9.17	20230726	3625	-32.69	20230201	2235	9.17	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
161	20231103	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	10	2	0.41	2704095	1111	1.28	2430	2435	2430	3150	1700	2425	2433.93	1.82	-31	2585	2505	2465	2385	2345	2485	2365	424	725	500	1740	5	1	84702850	2063	-1.89	0.49	12	0.00	-1288.00	4958.00	3625	20230201	-32.83	2235	20230726	8.95	3625	-32.83	20230201	2235	8.95	20230726	3625	-32.83	20230201	2235	8.95	20230726	0.21	N	019680	500	423 억	1544838	N	N	0	N	N
162	20231102	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-95	5	-3.77	210810455	85385	203.19	2530	2545	2425	3275	1765	2520	2469.20	1.82	658	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2054	-1.88	0.49	12	0.10	-1288.00	4958.00	3625	20230201	-33.10	2235	20230726	8.50	3625	-33.10	20230201	2235	8.50	20230726	3625	-33.10	20230201	2235	8.50	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
163	20231102	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	-60	5	-2.38	190881870	77190	183.69	2530	2545	2435	3275	1765	2520	2472.88	1.82	3492	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2084	-1.91	0.50	12	0.09	-1288.00	4958.00	3625	20230201	-32.14	2235	20230726	10.07	3625	-32.14	20230201	2235	10.07	20230726	3625	-32.14	20230201	2235	10.07	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
164	20231102	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2455	-65	5	-2.58	151240490	60980	145.11	2530	2545	2450	3275	1765	2520	2480.17	1.82	11093	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2079	-1.91	0.50	12	0.07	-1288.00	4958.00	3625	20230201	-32.28	2235	20230726	9.84	3625	-32.28	20230201	2235	9.84	20230726	3625	-32.28	20230201	2235	9.84	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
165	20231102	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-45	5	-1.79	83805990	33592	79.94	2530	2545	2475	3275	1765	2520	2494.82	1.82	4421	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2096	-1.92	0.50	12	0.04	-1288.00	4958.00	3625	20230201	-31.72	2235	20230726	10.74	3625	-31.72	20230201	2235	10.74	20230726	3625	-31.72	20230201	2235	10.74	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
166	20231102	120304	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	22293155	8855	21.07	2530	2545	2505	3275	1765	2520	2517.58	1.82	258	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2235	20230726	12.75	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
167	20231102	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	21350985	8481	20.18	2530	2545	2505	3275	1765	2520	2517.51	1.82	258	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.48	2235	20230726	12.75	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
168	20231102	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	7045925	2791	6.64	2530	2545	2505	3275	1765	2520	2524.52	1.82	-302	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2235	20230726	12.75	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
169	20231102	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	25	2	0.99	2585590	1021	2.43	2530	2545	2520	3275	1765	2520	2532.41	1.82	-249	2576	2547	2511	2482	2446	2562	2497	424	755	500	1810	5	1	84702850	2156	-1.98	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-29.79	2235	20230726	13.87	3625	-29.79	20230201	2235	13.87	20230726	3625	-29.79	20230201	2235	13.87	20230726	0.21	N	019680	500	423 억	1544180	N	N	0	N	N
170	20231101	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	104510230	41744	124.99	2500	2540	2475	3275	1765	2520	2503.60	1.82	4344	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.48	2230	20221028	13.00	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
171	20231101	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	98513800	39355	117.83	2500	2540	2475	3275	1765	2520	2503.21	1.82	5314	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.05	-1288.00	4958.00	3625	20230201	-30.76	2230	20221028	12.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
172	20231101	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	-10	5	-0.40	62594720	24960	74.73	2500	2540	2475	3275	1765	2520	2507.80	1.82	2746	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2126	-1.95	0.51	12	0.03	-1288.00	4958.00	3625	20230201	-30.76	2230	20221028	12.56	3625	-30.76	20230201	2235	12.30	20230726	3625	-30.76	20230201	2235	12.30	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
173	20231101	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	5	2	0.20	34175095	13603	40.73	2500	2540	2475	3275	1765	2520	2512.32	1.82	1016	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2139	-1.96	0.51	12	0.02	-1288.00	4958.00	3625	20230201	-30.34	2230	20221028	13.23	3625	-30.34	20230201	2235	12.98	20230726	3625	-30.34	20230201	2235	12.98	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
174	20231101	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-5	5	-0.20	19960000	7952	23.81	2500	2540	2475	3275	1765	2520	2510.06	1.82	-451	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2130	-1.95	0.51	12	0.01	-1288.00	4958.00	3625	20230201	-30.62	2230	20221028	12.78	3625	-30.62	20230201	2235	12.53	20230726	3625	-30.62	20230201	2235	12.53	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
175	20231101	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	0	3	0.00	8710650	3479	10.42	2500	2520	2475	3275	1765	2520	2503.78	1.82	-8	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2135	-1.96	0.51	12	0.00	-1288.00	4958.00	3625	20230201	-30.48	2230	20221028	13.00	3625	-30.48	20230201	2235	12.75	20230726	3625	-30.48	20230201	2235	12.75	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
176	20231101	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-30	5	-1.19	2203615	884	2.65	2500	2510	2475	3275	1765	2520	2492.78	1.82	-5	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2109	-1.93	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.31	2230	20221028	11.66	3625	-31.31	20230201	2235	11.41	20230726	3625	-31.31	20230201	2235	11.41	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N
177	20231101	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-25	5	-0.99	375015	151	0.45	2500	2500	2475	3275	1765	2520	2483.54	1.82	-2	2566	2542	2496	2472	2426	2555	2485	424	755	500	1810	5	1	84702850	2113	-1.94	0.50	12	0.00	-1288.00	4958.00	3625	20230201	-31.17	2230	20221028	11.88	3625	-31.17	20230201	2235	11.63	20230726	3625	-31.17	20230201	2235	11.63	20230726	0.21	N	019680	500	423 억	1539836	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History