KissMeData/058850/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	-90	5	-2.50	20105406915	5638272	17.05	3525	3700	3490	4680	2520	3600	3565.97	6.93	174380	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1498	8.78	0.77	12	13.21	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
3	20231130	150611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-55	5	-1.53	19041289505	5335896	16.13	3525	3700	3490	4680	2520	3600	3568.49	6.93	117374	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1513	8.86	0.77	12	12.50	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
4	20231130	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-65	5	-1.81	17994233190	5038920	15.23	3525	3700	3490	4680	2520	3600	3571.02	6.93	68316	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1509	8.84	0.77	12	11.80	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
5	20231130	130606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-15	5	-0.42	9667833670	2733891	8.26	3525	3605	3490	4680	2520	3600	3536.15	6.93	176633	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1530	8.96	0.78	12	6.40	400.00	4575.00	5920	20230228	-39.44	2020	20230103	77.48	5920	-39.44	20230228	2020	77.48	20230103	5920	-39.44	20230228	2020	77.48	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
6	20231130	120617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-25	5	-0.69	8440786845	2389441	7.22	3525	3595	3490	4680	2520	3600	3532.37	6.93	125580	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1526	8.94	0.78	12	5.60	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
7	20231130	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3545	-55	5	-1.53	6917193795	1962038	5.93	3525	3580	3490	4680	2520	3600	3525.29	6.93	143903	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1513	8.86	0.77	12	4.60	400.00	4575.00	5920	20230228	-40.12	2020	20230103	75.50	5920	-40.12	20230228	2020	75.50	20230103	5920	-40.12	20230228	2020	75.50	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
8	20231130	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-75	5	-2.08	4962464520	1410703	4.26	3525	3575	3490	4680	2520	3600	3517.38	6.93	135559	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1505	8.81	0.77	12	3.30	400.00	4575.00	5920	20230228	-40.46	2020	20230103	74.50	5920	-40.46	20230228	2020	74.50	20230103	5920	-40.46	20230228	2020	74.50	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
9	20231130	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-75	5	-2.08	1743426635	494043	1.49	3525	3575	3500	4680	2520	3600	3528.03	6.93	4205	4320	3960	3530	3170	2740	4140	3350	238	1080	500	2300	5	1	42685000	1505	8.81	0.77	12	1.16	400.00	4575.00	5920	20230228	-40.46	2020	20230103	74.50	5920	-40.46	20230228	2020	74.50	20230103	5920	-40.46	20230228	2020	74.50	20230103	7.09	N	058850	500	238 억	2956338	N	N	0	N	N
10	20231129	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	490	2	15.76	120064310755	32840878	5425.71	3120	3890	3100	4040	2180	3110	3656.00	7.24	-119591	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1537	9.00	0.79	12	76.94	400.00	4575.00	5920	20230228	-39.19	2020	20230103	78.22	5920	-39.19	20230228	2020	78.22	20230103	5920	-39.19	20230228	2020	78.22	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
11	20231129	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	390	2	12.54	115516633550	31567931	5215.40	3120	3890	3100	4040	2180	3110	3659.30	7.24	-88840	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1494	8.75	0.77	12	73.96	400.00	4575.00	5920	20230228	-40.88	2020	20230103	73.27	5920	-40.88	20230228	2020	73.27	20230103	5920	-40.88	20230228	2020	73.27	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
12	20231129	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	585	2	18.81	103215020655	28120415	4645.83	3120	3890	3100	4040	2180	3110	3670.47	7.24	-119038	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1577	9.24	0.81	12	65.88	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
13	20231129	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	510	2	16.40	92595297275	25263990	4173.91	3120	3890	3100	4040	2180	3110	3665.11	7.24	-169242	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1545	9.05	0.79	12	59.19	400.00	4575.00	5920	20230228	-38.85	2020	20230103	79.21	5920	-38.85	20230228	2020	79.21	20230103	5920	-38.85	20230228	2020	79.21	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
14	20231129	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	570	2	18.33	87696922550	23932598	3953.95	3120	3890	3100	4040	2180	3110	3664.33	7.24	-155219	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1571	9.20	0.80	12	56.07	400.00	4575.00	5920	20230228	-37.84	2020	20230103	82.18	5920	-37.84	20230228	2020	82.18	20230103	5920	-37.84	20230228	2020	82.18	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
15	20231129	110609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	585	2	18.81	76572665360	20931484	3458.13	3120	3890	3100	4040	2180	3110	3658.25	7.24	-146750	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1577	9.24	0.81	12	49.04	400.00	4575.00	5920	20230228	-37.58	2020	20230103	82.92	5920	-37.58	20230228	2020	82.92	20230103	5920	-37.58	20230228	2020	82.92	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
16	20231129	100607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	560	2	18.01	50652853925	13953697	2305.32	3120	3875	3100	4040	2180	3110	3630.07	7.24	-159315	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1567	9.18	0.80	12	32.69	400.00	4575.00	5920	20230228	-38.01	2020	20230103	81.68	5920	-38.01	20230228	2020	81.68	20230103	5920	-38.01	20230228	2020	81.68	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
17	20231129	090604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	10	2	0.32	174227890	55860	9.23	3120	3135	3105	4040	2180	3110	3119.01	7.24	-2414	3236	3172	3116	3052	2996	3145	3025	238	930	500	1990	5	1	42685000	1332	7.80	0.68	12	0.13	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	7.02	N	058850	500	238 억	3091167	N	N	0	N	N
18	20231128	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-50	5	-1.58	1874674990	602821	75.85	3165	3180	3060	4105	2215	3160	3109.82	7.14	29598	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1328	7.78	0.68	12	1.41	400.00	4575.00	5920	20230228	-47.47	2020	20230103	53.96	5920	-47.47	20230228	2020	53.96	20230103	5920	-47.47	20230228	2020	53.96	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
19	20231128	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	-70	5	-2.22	1815544920	583774	73.46	3165	3180	3060	4105	2215	3160	3109.99	7.14	30234	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1319	7.72	0.68	12	1.37	400.00	4575.00	5920	20230228	-47.80	2020	20230103	52.97	5920	-47.80	20230228	2020	52.97	20230103	5920	-47.80	20230228	2020	52.97	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
20	20231128	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3125	-35	5	-1.11	1619188920	520427	65.49	3165	3180	3060	4105	2215	3160	3111.25	7.14	21182	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1334	7.81	0.68	12	1.22	400.00	4575.00	5920	20230228	-47.21	2020	20230103	54.70	5920	-47.21	20230228	2020	54.70	20230103	5920	-47.21	20230228	2020	54.70	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
21	20231128	130602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3120	-40	5	-1.27	1420757175	456506	57.44	3165	3180	3060	4105	2215	3160	3112.22	7.14	22428	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1332	7.80	0.68	12	1.07	400.00	4575.00	5920	20230228	-47.30	2020	20230103	54.46	5920	-47.30	20230228	2020	54.46	20230103	5920	-47.30	20230228	2020	54.46	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
22	20231128	120604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-50	5	-1.58	1346103700	432518	54.42	3165	3180	3060	4105	2215	3160	3112.22	7.14	24224	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1328	7.78	0.68	12	1.01	400.00	4575.00	5920	20230228	-47.47	2020	20230103	53.96	5920	-47.47	20230228	2020	53.96	20230103	5920	-47.47	20230228	2020	53.96	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
23	20231128	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-50	5	-1.58	1204203600	386989	48.69	3165	3180	3060	4105	2215	3160	3111.70	7.14	36353	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1328	7.78	0.68	12	0.91	400.00	4575.00	5920	20230228	-47.47	2020	20230103	53.96	5920	-47.47	20230228	2020	53.96	20230103	5920	-47.47	20230228	2020	53.96	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
24	20231128	100603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3105	-55	5	-1.74	998897880	320960	40.39	3165	3180	3060	4105	2215	3160	3112.19	7.14	22893	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1325	7.76	0.68	12	0.75	400.00	4575.00	5920	20230228	-47.55	2020	20230103	53.71	5920	-47.55	20230228	2020	53.71	20230103	5920	-47.55	20230228	2020	53.71	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
25	20231128	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	5	2	0.16	70454475	22248	2.80	3165	3180	3160	4105	2215	3160	3166.85	7.14	3708	3313	3236	3188	3111	3063	3212	3087	238	945	500	2020	5	1	42685000	1351	7.91	0.69	12	0.05	400.00	4575.00	5920	20230228	-46.54	2020	20230103	56.68	5920	-46.54	20230228	2020	56.68	20230103	5920	-46.54	20230228	2020	56.68	20230103	7.06	N	058850	500	238 억	3046602	N	N	0	N	N
26	20231127	160601	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-100	5	-3.07	2459848020	772094	297.40	3265	3265	3140	4235	2285	3260	3186.10	7.20	-15779	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1349	7.90	0.69	12	1.81	400.00	4575.00	5920	20230228	-46.62	2020	20230103	56.44	5920	-46.62	20230228	2020	56.44	20230103	5920	-46.62	20230228	2020	56.44	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
27	20231127	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	3160	-100	5	-3.07	2287661270	717599	276.41	3265	3265	3140	4235	2285	3260	3187.91	7.20	-12410	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1349	7.90	0.69	12	1.68	400.00	4575.00	5920	20230228	-46.62	2020	20230103	56.44	5920	-46.62	20230228	2020	56.44	20230103	5920	-46.62	20230228	2020	56.44	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
28	20231127	140606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	-80	5	-2.45	1393265820	434421	167.33	3265	3265	3170	4235	2285	3260	3207.15	7.20	-1217	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1357	7.95	0.70	12	1.02	400.00	4575.00	5920	20230228	-46.28	2020	20230103	57.43	5920	-46.28	20230228	2020	57.43	20230103	5920	-46.28	20230228	2020	57.43	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
29	20231127	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3200	-60	5	-1.84	1010797425	314186	121.02	3265	3265	3185	4235	2285	3260	3217.16	7.20	-9280	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1366	8.00	0.70	12	0.74	400.00	4575.00	5920	20230228	-45.95	2020	20230103	58.42	5920	-45.95	20230228	2020	58.42	20230103	5920	-45.95	20230228	2020	58.42	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
30	20231127	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3220	-40	5	-1.23	633344825	196256	75.60	3265	3265	3210	4235	2285	3260	3227.09	7.20	-11902	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1374	8.05	0.70	12	0.46	400.00	4575.00	5920	20230228	-45.61	2020	20230103	59.41	5920	-45.61	20230228	2020	59.41	20230103	5920	-45.61	20230228	2020	59.41	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
31	20231127	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3240	-20	5	-0.61	534304145	165502	63.75	3265	3265	3210	4235	2285	3260	3228.33	7.20	-12467	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1383	8.10	0.71	12	0.39	400.00	4575.00	5920	20230228	-45.27	2020	20230103	60.40	5920	-45.27	20230228	2020	60.40	20230103	5920	-45.27	20230228	2020	60.40	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
32	20231127	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	-45	5	-1.38	389245180	120638	46.47	3265	3265	3210	4235	2285	3260	3226.48	7.20	-9542	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1372	8.04	0.70	12	0.28	400.00	4575.00	5920	20230228	-45.69	2020	20230103	59.16	5920	-45.69	20230228	2020	59.16	20230103	5920	-45.69	20230228	2020	59.16	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
33	20231127	090557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	0	3	0.00	31759425	9736	3.75	3265	3265	3250	4235	2285	3260	3262.12	7.20	-1152	3293	3276	3253	3236	3213	3285	3245	238	975	500	2080	5	1	42685000	1392	8.15	0.71	12	0.02	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	6.99	N	058850	500	238 억	3071785	N	N	0	N	N
34	20231124	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	0	3	0.00	833791105	257047	49.60	3255	3270	3230	4235	2285	3260	3243.72	7.26	-31055	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1392	8.15	0.71	12	0.60	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
35	20231124	150558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	-5	5	-0.15	764927280	235894	45.52	3255	3270	3230	4235	2285	3260	3242.67	7.26	-28937	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1389	8.14	0.71	12	0.55	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
36	20231124	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	0	3	0.00	673817350	207842	40.10	3255	3270	3230	4235	2285	3260	3241.97	7.26	-23809	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1392	8.15	0.71	12	0.49	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
37	20231124	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-25	5	-0.77	528433725	162962	31.44	3255	3270	3230	4235	2285	3260	3242.68	7.26	-15061	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1381	8.09	0.71	12	0.38	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
38	20231124	120600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-10	5	-0.31	452250570	139438	26.91	3255	3270	3230	4235	2285	3260	3243.38	7.26	-10991	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1387	8.12	0.71	12	0.33	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
39	20231124	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3250	-10	5	-0.31	344328230	106099	20.47	3255	3270	3235	4235	2285	3260	3245.35	7.26	-9162	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1387	8.12	0.71	12	0.25	400.00	4575.00	5920	20230228	-45.10	2020	20230103	60.89	5920	-45.10	20230228	2020	60.89	20230103	5920	-45.10	20230228	2020	60.89	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
40	20231124	100555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-15	5	-0.46	232951245	71784	13.85	3255	3270	3235	4235	2285	3260	3245.17	7.26	-9308	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1385	8.11	0.71	12	0.17	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
41	20231124	090556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	5	2	0.15	27080035	8319	1.61	3255	3265	3250	4235	2285	3260	3255.20	7.26	-2932	3376	3317	3281	3222	3186	3300	3205	238	975	500	2080	5	1	42685000	1394	8.16	0.71	12	0.02	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	6.94	N	058850	500	238 억	3100734	N	N	0	N	N
42	20231123	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	-50	5	-1.51	1677544795	510684	130.60	3315	3340	3245	4300	2320	3310	3285.15	7.46	-87807	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1392	8.15	0.71	12	1.20	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
43	20231123	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3255	-55	5	-1.66	1433488120	435657	111.41	3315	3340	3250	4300	2320	3310	3290.41	7.46	-83410	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1389	8.14	0.71	12	1.02	400.00	4575.00	5920	20230228	-45.02	2020	20230103	61.14	5920	-45.02	20230228	2020	61.14	20230103	5920	-45.02	20230228	2020	61.14	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
44	20231123	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-35	5	-1.06	1060052135	321208	82.14	3315	3340	3275	4300	2320	3310	3300.20	7.46	-40804	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1398	8.19	0.72	12	0.75	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
45	20231123	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-20	5	-0.60	884878485	267792	68.48	3315	3340	3285	4300	2320	3310	3304.35	7.46	-22430	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1404	8.22	0.72	12	0.63	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
46	20231123	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-15	5	-0.45	753254395	227805	58.26	3315	3340	3295	4300	2320	3310	3306.58	7.46	-4301	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.53	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
47	20231123	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	0	3	0.00	476269685	143854	36.79	3315	3340	3300	4300	2320	3310	3310.79	7.46	-791	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1413	8.28	0.72	12	0.34	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
48	20231123	100559	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	5	2	0.15	231118480	69782	17.85	3315	3340	3300	4300	2320	3310	3312.01	7.46	-3845	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1415	8.29	0.72	12	0.16	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
49	20231123	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	-5	5	-0.15	40684030	12306	3.15	3315	3315	3300	4300	2320	3310	3306.03	7.46	-5763	3376	3342	3321	3287	3266	3332	3277	238	990	500	2110	5	1	42685000	1411	8.26	0.72	12	0.03	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	7.01	N	058850	500	238 억	3183202	N	N	2	N	N
50	20231122	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-55	5	-1.63	1255265440	378642	96.91	3330	3355	3300	4370	2360	3365	3315.18	7.46	-2456	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1413	8.28	0.72	12	0.89	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.91	N	058850	500	238 억	3183623	N	N	2	N	N
51	20231122	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-45	5	-1.34	836640720	251978	64.49	3330	3355	3305	4370	2360	3365	3320.29	7.46	-40829	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1417	8.30	0.73	12	0.59	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
52	20231122	140539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-25	5	-0.74	749799070	225872	57.81	3330	3355	3305	4370	2360	3365	3319.57	7.46	-40133	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1426	8.35	0.73	12	0.53	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
53	20231122	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-40	5	-1.19	671240125	202236	51.76	3330	3355	3305	4370	2360	3365	3319.09	7.46	-37973	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1419	8.31	0.73	12	0.47	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
54	20231122	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3335	-30	5	-0.89	626440240	188751	48.31	3330	3355	3305	4370	2360	3365	3318.86	7.46	-37371	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1424	8.34	0.73	12	0.44	400.00	4575.00	5920	20230228	-43.67	2020	20230103	65.10	5920	-43.67	20230228	2020	65.10	20230103	5920	-43.67	20230228	2020	65.10	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
55	20231122	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	-40	5	-1.19	534435545	161034	41.22	3330	3355	3305	4370	2360	3365	3318.77	7.46	-29516	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1419	8.31	0.73	12	0.38	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
56	20231122	100610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-55	5	-1.63	405842080	122194	31.28	3330	3355	3305	4370	2360	3365	3321.28	7.46	-26549	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1413	8.28	0.72	12	0.29	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
57	20231122	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-45	5	-1.34	41092470	12357	3.16	3330	3355	3315	4370	2360	3365	3325.34	7.46	-1416	3415	3390	3365	3340	3315	3402	3352	238	1005	500	2150	5	1	42685000	1417	8.30	0.73	12	0.03	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	6.91	N	058850	500	238 억	3183623	N	N	4	N	N
58	20231121	160543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	50	2	1.51	1303598525	387326	81.81	3355	3390	3340	4305	2325	3315	3365.69	7.31	61215	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1436	8.41	0.74	12	0.91	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	6.82	N	058850	500	238 억	3118697	N	N	4	N	N
59	20231121	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	45	2	1.36	1264302295	375627	79.33	3355	3390	3340	4305	2325	3315	3365.90	7.31	61379	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1434	8.40	0.73	12	0.88	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
60	20231121	140538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	40	2	1.21	1151532735	342065	72.25	3355	3390	3340	4305	2325	3315	3366.48	7.31	62827	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1432	8.39	0.73	12	0.80	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
61	20231121	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	45	2	1.36	1027918945	305217	64.46	3355	3390	3350	4305	2325	3315	3367.90	7.31	63480	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1434	8.40	0.73	12	0.72	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
62	20231121	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	55	2	1.66	895040490	265645	56.11	3355	3390	3355	4305	2325	3315	3369.40	7.31	62203	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1438	8.43	0.74	12	0.62	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
63	20231121	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	65	2	1.96	783230835	232446	49.09	3355	3390	3355	4305	2325	3315	3369.62	7.31	60283	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1443	8.45	0.74	12	0.54	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
64	20231121	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3380	65	2	1.96	588304040	174731	36.90	3355	3390	3355	4305	2325	3315	3367.04	7.31	35959	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1443	8.45	0.74	12	0.41	400.00	4575.00	5920	20230228	-42.91	2020	20230103	67.33	5920	-42.91	20230228	2020	67.33	20230103	5920	-42.91	20230228	2020	67.33	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
65	20231121	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	50	2	1.51	214541715	63676	13.45	3355	3390	3355	4305	2325	3315	3369.63	7.31	-3435	3375	3345	3300	3270	3225	3360	3285	238	990	500	2120	5	1	42685000	1436	8.41	0.74	12	0.15	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	6.82	N	058850	500	238 억	3118697	N	N	17	N	N
66	20231120	160531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	40	2	1.22	1540815865	468543	94.65	3275	3330	3255	4255	2295	3275	3288.44	7.43	-56838	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1415	8.29	0.72	12	1.10	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	6.80	N	058850	500	238 억	3171005	N	N	17	N	N
67	20231120	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	0	3	0.00	1276487460	388625	78.51	3275	3330	3255	4255	2295	3275	3284.63	7.43	-44809	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1398	8.19	0.72	12	0.91	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
68	20231120	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	5	2	0.15	1102288210	335569	67.79	3275	3330	3255	4255	2295	3275	3284.83	7.43	-35982	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1400	8.20	0.72	12	0.79	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
69	20231120	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	35	2	1.07	700302005	212851	43.00	3275	3330	3255	4255	2295	3275	3290.11	7.43	-30028	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1413	8.28	0.72	12	0.50	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
70	20231120	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	10	2	0.31	568922915	173108	34.97	3275	3330	3255	4255	2295	3275	3286.52	7.43	-11422	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1402	8.21	0.72	12	0.41	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
71	20231120	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	45	2	1.37	399462920	121862	24.62	3275	3320	3255	4255	2295	3275	3277.99	7.43	-1161	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1417	8.30	0.73	12	0.29	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
72	20231120	100529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-5	5	-0.15	260797555	79731	16.11	3275	3295	3255	4255	2295	3275	3270.97	7.43	972	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1396	8.18	0.71	12	0.19	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
73	20231120	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	0	3	0.00	45141405	13809	2.79	3275	3295	3255	4255	2295	3275	3268.98	7.43	-913	3455	3365	3315	3225	3175	3340	3200	238	980	500	2090	5	1	42685000	1398	8.19	0.72	12	0.03	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.80	N	058850	500	238 억	3171005	N	N	0	N	N
74	20231117	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-125	5	-3.68	1630479095	492050	156.14	3405	3405	3265	4420	2380	3400	3313.75	7.75	-113098	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1398	8.19	0.72	12	1.15	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
75	20231117	150547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-120	5	-3.53	1510727115	455503	144.54	3405	3405	3265	4420	2380	3400	3316.55	7.75	-105704	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1400	8.20	0.72	12	1.07	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
76	20231117	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	-95	5	-2.79	1182816105	355567	112.83	3405	3405	3295	4420	2380	3400	3326.49	7.75	-91241	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1411	8.26	0.72	12	0.83	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
77	20231117	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-90	5	-2.65	1057102475	317499	100.75	3405	3405	3300	4420	2380	3400	3329.39	7.75	-78495	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1413	8.28	0.72	12	0.74	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
78	20231117	120545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3310	-90	5	-2.65	962007585	288757	91.63	3405	3405	3300	4420	2380	3400	3331.47	7.75	-63221	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1413	8.28	0.72	12	0.68	400.00	4575.00	5920	20230228	-44.09	2020	20230103	63.86	5920	-44.09	20230228	2020	63.86	20230103	5920	-44.09	20230228	2020	63.86	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
79	20231117	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	-85	5	-2.50	816240455	244668	77.64	3405	3405	3305	4420	2380	3400	3336.02	7.75	-45336	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1415	8.29	0.72	12	0.57	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
80	20231117	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-55	5	-1.62	494754015	147778	46.89	3405	3405	3315	4420	2380	3400	3347.83	7.75	-26095	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1428	8.36	0.73	12	0.35	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
81	20231117	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3355	-45	5	-1.32	101846860	30147	9.57	3405	3405	3355	4420	2380	3400	3378.09	7.75	1966	3496	3447	3401	3352	3306	3472	3377	238	1020	500	2170	5	1	42685000	1432	8.39	0.73	12	0.07	400.00	4575.00	5920	20230228	-43.33	2020	20230103	66.09	5920	-43.33	20230228	2020	66.09	20230103	5920	-43.33	20230228	2020	66.09	20230103	6.89	N	058850	500	238 억	3307501	N	N	0	N	N
82	20231116	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	25	2	0.74	1008878425	297430	66.91	3375	3450	3355	4370	2360	3365	3392.03	7.72	12441	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1447	8.47	0.74	12	0.70	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
83	20231116	150542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	45	2	1.34	943292595	278142	62.57	3375	3450	3355	4370	2360	3365	3391.45	7.72	12499	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1456	8.53	0.75	12	0.65	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
84	20231116	140525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	45	2	1.34	816918145	241007	54.22	3375	3450	3355	4370	2360	3365	3389.65	7.72	15349	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1456	8.53	0.75	12	0.56	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
85	20231116	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	20	2	0.59	488599935	144685	32.55	3375	3395	3355	4370	2360	3365	3377.03	7.72	2022	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1445	8.46	0.74	12	0.34	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
86	20231116	120544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3395	30	2	0.89	401648580	118961	26.76	3375	3395	3355	4370	2360	3365	3376.35	7.72	2139	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1449	8.49	0.74	12	0.28	400.00	4575.00	5920	20230228	-42.65	2020	20230103	68.07	5920	-42.65	20230228	2020	68.07	20230103	5920	-42.65	20230228	2020	68.07	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
87	20231116	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	5	2	0.15	299693235	88860	19.99	3375	3395	3355	4370	2360	3365	3372.69	7.72	-11991	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1438	8.43	0.74	12	0.21	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
88	20231116	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	5	2	0.15	61543625	18272	4.11	3375	3380	3355	4370	2360	3365	3368.28	7.72	-10754	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1438	8.43	0.74	12	0.04	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
89	20231116	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	0	3	0.00	0	0	0.00	0	0	0	4370	2360	3365	0.00	7.72	0	3431	3397	3366	3332	3301	3382	3317	238	1005	500	2150	5	1	42685000	1436	8.41	0.74	12	0.00	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	6.98	N	058850	500	238 억	3293158	N	N	0	N	N
90	20231115	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	45	2	1.36	1489769355	441410	117.40	3370	3400	3335	4315	2325	3320	3375.05	7.45	113627	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1436	8.41	0.74	12	1.03	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
91	20231115	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	55	2	1.66	1443859875	427767	113.78	3370	3400	3335	4315	2325	3320	3375.34	7.45	111594	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1441	8.44	0.74	12	1.00	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
92	20231115	140547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	45	2	1.36	1250982100	370483	98.54	3370	3400	3335	4315	2325	3320	3376.62	7.45	106711	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1436	8.41	0.74	12	0.87	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
93	20231115	130549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	70	2	2.11	1103875505	326898	86.95	3370	3400	3335	4315	2325	3320	3376.82	7.45	87064	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1447	8.47	0.74	12	0.77	400.00	4575.00	5920	20230228	-42.74	2020	20230103	67.82	5920	-42.74	20230228	2020	67.82	20230103	5920	-42.74	20230228	2020	67.82	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
94	20231115	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	65	2	1.96	923691530	273512	72.75	3370	3400	3335	4315	2325	3320	3377.15	7.45	72976	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1445	8.46	0.74	12	0.64	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
95	20231115	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3385	65	2	1.96	754659735	223609	59.47	3370	3395	3335	4315	2325	3320	3374.91	7.45	52505	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1445	8.46	0.74	12	0.52	400.00	4575.00	5920	20230228	-42.82	2020	20230103	67.57	5920	-42.82	20230228	2020	67.57	20230103	5920	-42.82	20230228	2020	67.57	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
96	20231115	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3375	55	2	1.66	580040090	171937	45.73	3370	3395	3335	4315	2325	3320	3373.56	7.45	40126	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1441	8.44	0.74	12	0.40	400.00	4575.00	5920	20230228	-42.99	2020	20230103	67.08	5920	-42.99	20230228	2020	67.08	20230103	5920	-42.99	20230228	2020	67.08	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
97	20231115	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	45	2	1.36	102343055	30439	8.10	3370	3380	3335	4315	2325	3320	3362.23	7.45	3870	3413	3366	3303	3256	3193	3390	3280	238	995	500	2120	5	1	42685000	1436	8.41	0.74	12	0.07	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	7.05	N	058850	500	238 억	3179023	N	N	24	N	N
98	20231114	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	1223112580	369287	80.54	3240	3350	3240	4205	2265	3235	3312.08	7.16	116034	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1417	8.30	0.73	12	0.87	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	7.11	N	058850	500	238 억	3058328	N	N	24	N	N
99	20231114	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	1134393995	342566	74.71	3240	3350	3240	4205	2265	3235	3311.46	7.16	109689	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1417	8.30	0.73	12	0.80	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
100	20231114	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	80	2	2.47	974733225	294390	64.20	3240	3350	3240	4205	2265	3235	3311.03	7.16	102569	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1415	8.29	0.72	12	0.69	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
101	20231114	130542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3325	90	2	2.78	913284565	275859	60.16	3240	3350	3240	4205	2265	3235	3310.69	7.16	99454	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1419	8.31	0.73	12	0.65	400.00	4575.00	5920	20230228	-43.83	2020	20230103	64.60	5920	-43.83	20230228	2020	64.60	20230103	5920	-43.83	20230228	2020	64.60	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
102	20231114	120542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	864083895	261015	56.93	3240	3350	3240	4205	2265	3235	3310.48	7.16	91239	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1417	8.30	0.73	12	0.61	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
103	20231114	110548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	85	2	2.63	760649880	229802	50.12	3240	3350	3240	4205	2265	3235	3310.02	7.16	84221	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1417	8.30	0.73	12	0.54	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
104	20231114	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	70	2	2.16	474678435	143921	31.39	3240	3330	3240	4205	2265	3235	3298.19	7.16	67913	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1411	8.26	0.72	12	0.34	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
105	20231114	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3285	50	2	1.55	115817175	35446	7.73	3240	3285	3240	4205	2265	3235	3267.43	7.16	19657	3361	3297	3261	3197	3161	3280	3180	238	970	500	2070	5	1	42685000	1402	8.21	0.72	12	0.08	400.00	4575.00	5920	20230228	-44.51	2020	20230103	62.62	5920	-44.51	20230228	2020	62.62	20230103	5920	-44.51	20230228	2020	62.62	20230103	7.11	N	058850	500	238 억	3058328	N	N	27	N	N
106	20231113	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	-70	5	-2.12	1478630765	451109	66.34	3310	3325	3225	4295	2315	3305	3278.00	7.27	-31955	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1381	8.09	0.71	12	1.06	400.00	4575.00	5920	20230228	-45.35	2020	20230103	60.15	5920	-45.35	20230228	2020	60.15	20230103	5920	-45.35	20230228	2020	60.15	20230103	6.92	N	058850	500	238 억	3103382	N	N	27	N	N
107	20231113	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3245	-60	5	-1.82	1287215365	391945	57.64	3310	3325	3245	4295	2315	3305	3284.17	7.27	-44800	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1385	8.11	0.71	12	0.92	400.00	4575.00	5920	20230228	-45.19	2020	20230103	60.64	5920	-45.19	20230228	2020	60.64	20230103	5920	-45.19	20230228	2020	60.64	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
108	20231113	140531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3265	-40	5	-1.21	1013464705	307925	45.28	3310	3325	3255	4295	2315	3305	3291.27	7.27	-37562	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1394	8.16	0.71	12	0.72	400.00	4575.00	5920	20230228	-44.85	2020	20230103	61.63	5920	-44.85	20230228	2020	61.63	20230103	5920	-44.85	20230228	2020	61.63	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
109	20231113	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-30	5	-0.91	873692815	265196	39.00	3310	3325	3260	4295	2315	3305	3294.52	7.27	-30487	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1398	8.19	0.72	12	0.62	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
110	20231113	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-10	5	-0.30	773424635	234658	34.51	3310	3325	3260	4295	2315	3305	3295.97	7.27	-32159	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1406	8.24	0.72	12	0.55	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
111	20231113	110529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	0	3	0.00	693157610	210322	30.93	3310	3325	3260	4295	2315	3305	3295.70	7.27	-28286	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1411	8.26	0.72	12	0.49	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
112	20231113	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	0	3	0.00	437060130	132318	19.46	3310	3325	3265	4295	2315	3305	3303.10	7.27	-20841	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1411	8.26	0.72	12	0.31	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
113	20231113	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3315	10	2	0.30	111731920	33712	4.96	3310	3325	3305	4295	2315	3305	3314.31	7.27	-6130	3398	3351	3283	3236	3168	3375	3260	238	990	500	2110	5	1	42685000	1415	8.29	0.72	12	0.08	400.00	4575.00	5920	20230228	-44.00	2020	20230103	64.11	5920	-44.00	20230228	2020	64.11	20230103	5920	-44.00	20230228	2020	64.11	20230103	6.92	N	058850	500	238 억	3103382	N	N	8	N	N
114	20231110	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3305	-25	5	-0.75	2204737220	674471	96.39	3280	3330	3215	4325	2335	3330	3268.77	7.13	33931	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1411	8.26	0.72	12	1.58	400.00	4575.00	5920	20230228	-44.17	2020	20230103	63.61	5920	-44.17	20230228	2020	63.61	20230103	5920	-44.17	20230228	2020	63.61	20230103	6.69	N	058850	500	238 억	3045038	N	N	8	N	N
115	20231110	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3295	-35	5	-1.05	2095015070	641220	91.64	3280	3330	3215	4325	2335	3330	3267.21	7.13	30556	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1406	8.24	0.72	12	1.50	400.00	4575.00	5920	20230228	-44.34	2020	20230103	63.12	5920	-44.34	20230228	2020	63.12	20230103	5920	-44.34	20230228	2020	63.12	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
116	20231110	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	3320	-10	5	-0.30	1759223610	539583	77.11	3280	3330	3215	4325	2335	3330	3260.31	7.13	43705	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1417	8.30	0.73	12	1.26	400.00	4575.00	5920	20230228	-43.92	2020	20230103	64.36	5920	-43.92	20230228	2020	64.36	20230103	5920	-43.92	20230228	2020	64.36	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
117	20231110	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3290	-40	5	-1.20	1492618815	458759	65.56	3280	3300	3215	4325	2335	3330	3253.56	7.13	40380	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1404	8.22	0.72	12	1.07	400.00	4575.00	5920	20230228	-44.43	2020	20230103	62.87	5920	-44.43	20230228	2020	62.87	20230103	5920	-44.43	20230228	2020	62.87	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
118	20231110	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3275	-55	5	-1.65	1361661700	418869	59.86	3280	3300	3215	4325	2335	3330	3250.76	7.13	28897	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1398	8.19	0.72	12	0.98	400.00	4575.00	5920	20230228	-44.68	2020	20230103	62.13	5920	-44.68	20230228	2020	62.13	20230103	5920	-44.68	20230228	2020	62.13	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
119	20231110	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3270	-60	5	-1.80	1172151210	360984	51.59	3280	3300	3215	4325	2335	3330	3247.04	7.13	19764	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1396	8.18	0.71	12	0.85	400.00	4575.00	5920	20230228	-44.76	2020	20230103	61.88	5920	-44.76	20230228	2020	61.88	20230103	5920	-44.76	20230228	2020	61.88	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
120	20231110	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	-70	5	-2.10	914731540	281957	40.29	3280	3300	3215	4325	2335	3330	3244.15	7.13	9757	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1392	8.15	0.71	12	0.66	400.00	4575.00	5920	20230228	-44.93	2020	20230103	61.39	5920	-44.93	20230228	2020	61.39	20230103	5920	-44.93	20230228	2020	61.39	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
121	20231110	090525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3280	-50	5	-1.50	143554510	44044	6.29	3280	3300	3220	4325	2335	3330	3258.94	7.13	-64	3476	3402	3366	3292	3256	3385	3275	238	995	500	2130	5	1	42685000	1400	8.20	0.72	12	0.10	400.00	4575.00	5920	20230228	-44.59	2020	20230103	62.38	5920	-44.59	20230228	2020	62.38	20230103	5920	-44.59	20230228	2020	62.38	20230103	6.69	N	058850	500	238 억	3045038	N	N	13	N	N
122	20231109	160521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3330	-110	5	-3.20	2333732660	693629	53.81	3405	3440	3330	4470	2410	3440	3364.56	7.44	-139820	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1421	8.32	0.73	12	1.62	400.00	4575.00	5920	20230228	-43.75	2020	20230103	64.85	5920	-43.75	20230228	2020	64.85	20230103	5920	-43.75	20230228	2020	64.85	20230103	6.65	N	058850	500	238 억	3176885	N	N	13	N	N
123	20231109	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3345	-95	5	-2.76	2137034585	634642	49.23	3405	3440	3330	4470	2410	3440	3367.21	7.44	-126931	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1428	8.36	0.73	12	1.49	400.00	4575.00	5920	20230228	-43.50	2020	20230103	65.59	5920	-43.50	20230228	2020	65.59	20230103	5920	-43.50	20230228	2020	65.59	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
124	20231109	140522	57	100.00	KOSPI	서비스업	N	N	N	N	N	3340	-100	5	-2.91	1881644930	558191	43.30	3405	3440	3330	4470	2410	3440	3370.86	7.44	-118749	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1426	8.35	0.73	12	1.31	400.00	4575.00	5920	20230228	-43.58	2020	20230103	65.35	5920	-43.58	20230228	2020	65.35	20230103	5920	-43.58	20230228	2020	65.35	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
125	20231109	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3365	-75	5	-2.18	1624601500	481371	37.34	3405	3440	3330	4470	2410	3440	3374.83	7.44	-97508	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1436	8.41	0.74	12	1.13	400.00	4575.00	5920	20230228	-43.16	2020	20230103	66.58	5920	-43.16	20230228	2020	66.58	20230103	5920	-43.16	20230228	2020	66.58	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
126	20231109	120525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3370	-70	5	-2.03	1475063475	436948	33.90	3405	3440	3330	4470	2410	3440	3375.71	7.44	-83861	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1438	8.43	0.74	12	1.02	400.00	4575.00	5920	20230228	-43.07	2020	20230103	66.83	5920	-43.07	20230228	2020	66.83	20230103	5920	-43.07	20230228	2020	66.83	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
127	20231109	110524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3360	-80	5	-2.33	1309626835	387950	30.09	3405	3440	3330	4470	2410	3440	3375.62	7.44	-70797	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1434	8.40	0.73	12	0.91	400.00	4575.00	5920	20230228	-43.24	2020	20230103	66.34	5920	-43.24	20230228	2020	66.34	20230103	5920	-43.24	20230228	2020	66.34	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
128	20231109	100520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3350	-90	5	-2.62	1009145690	298463	23.15	3405	3440	3330	4470	2410	3440	3380.97	7.44	-47868	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1430	8.38	0.73	12	0.70	400.00	4575.00	5920	20230228	-43.41	2020	20230103	65.84	5920	-43.41	20230228	2020	65.84	20230103	5920	-43.41	20230228	2020	65.84	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
129	20231109	090521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	-30	5	-0.87	183820710	53844	4.18	3405	3440	3405	4470	2410	3440	3413.53	7.44	16808	3666	3552	3486	3372	3306	3520	3340	238	1030	500	2200	5	1	42685000	1456	8.53	0.75	12	0.13	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	6.65	N	058850	500	238 억	3176885	N	N	0	N	N
130	20231108	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3440	-135	5	-3.78	4448374895	1272568	107.51	3565	3600	3420	4645	2505	3575	3495.84	8.17	-300800	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1468	8.60	0.75	12	2.98	400.00	4575.00	5920	20230228	-41.89	2020	20230103	70.30	5920	-41.89	20230228	2020	70.30	20230103	5920	-41.89	20230228	2020	70.30	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
131	20231108	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3440	-135	5	-3.78	4157295060	1187919	100.36	3565	3600	3430	4645	2505	3575	3499.64	8.17	-286454	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1468	8.60	0.75	12	2.78	400.00	4575.00	5920	20230228	-41.89	2020	20230103	70.30	5920	-41.89	20230228	2020	70.30	20230103	5920	-41.89	20230228	2020	70.30	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
132	20231108	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-90	5	-2.52	3117721185	887118	74.94	3565	3600	3470	4645	2505	3575	3514.44	8.17	-191077	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1488	8.71	0.76	12	2.08	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
133	20231108	130519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-90	5	-2.52	2457615360	697612	58.93	3565	3600	3480	4645	2505	3575	3522.90	8.17	-145049	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1488	8.71	0.76	12	1.63	400.00	4575.00	5920	20230228	-41.13	2020	20230103	72.52	5920	-41.13	20230228	2020	72.52	20230103	5920	-41.13	20230228	2020	72.52	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
134	20231108	120518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-55	5	-1.54	2151954595	610072	51.54	3565	3600	3480	4645	2505	3575	3527.38	8.17	-114165	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1503	8.80	0.77	12	1.43	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
135	20231108	110517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-85	5	-2.38	1864013120	528026	44.61	3565	3600	3480	4645	2505	3575	3530.15	8.17	-82293	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1490	8.72	0.76	12	1.24	400.00	4575.00	5920	20230228	-41.05	2020	20230103	72.77	5920	-41.05	20230228	2020	72.77	20230103	5920	-41.05	20230228	2020	72.77	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
136	20231108	100519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	-70	5	-1.96	1202673690	338843	28.63	3565	3600	3505	4645	2505	3575	3549.35	8.17	-24751	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1496	8.76	0.77	12	0.79	400.00	4575.00	5920	20230228	-40.79	2020	20230103	73.51	5920	-40.79	20230228	2020	73.51	20230103	5920	-40.79	20230228	2020	73.51	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
137	20231108	090516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3590	15	2	0.42	279641455	78242	6.61	3565	3600	3530	4645	2505	3575	3574.06	8.17	26084	3705	3640	3555	3490	3405	3597	3447	238	1070	500	2280	5	1	42685000	1532	8.97	0.78	12	0.18	400.00	4575.00	5920	20230228	-39.36	2020	20230103	77.72	5920	-39.36	20230228	2020	77.72	20230103	5920	-39.36	20230228	2020	77.72	20230103	6.47	N	058850	500	238 억	3486358	N	N	2	N	N
138	20231107	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-55	5	-1.52	4169821655	1174896	61.10	3600	3620	3470	4715	2545	3630	3548.99	7.97	84477	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1526	8.94	0.78	12	2.75	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	6.55	N	058850	500	238 억	3401205	N	N	2	N	N
139	20231107	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	-60	5	-1.65	3858304755	1087546	56.56	3600	3620	3470	4715	2545	3630	3547.62	7.97	69506	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1524	8.93	0.78	12	2.55	400.00	4575.00	5920	20230228	-39.70	2020	20230103	76.73	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	2020	76.73	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
140	20231107	140521	57	100.00	KOSPI	서비스업	N	N	N	N	N	3535	-95	5	-2.62	3224856380	909592	47.30	3600	3620	3470	4715	2545	3630	3545.26	7.97	54572	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1509	8.84	0.77	12	2.13	400.00	4575.00	5920	20230228	-40.29	2020	20230103	75.00	5920	-40.29	20230228	2020	75.00	20230103	5920	-40.29	20230228	2020	75.00	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
141	20231107	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-110	5	-3.03	2952248980	832375	43.29	3600	3620	3470	4715	2545	3630	3546.64	7.97	55013	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1503	8.80	0.77	12	1.95	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
142	20231107	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	-120	5	-3.31	2552194950	718059	37.34	3600	3620	3500	4715	2545	3630	3554.16	7.97	59869	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1498	8.78	0.77	12	1.68	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
143	20231107	110518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3575	-55	5	-1.52	1869691315	524434	27.27	3600	3620	3520	4715	2545	3630	3565.00	7.97	63539	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1526	8.94	0.78	12	1.23	400.00	4575.00	5920	20230228	-39.61	2020	20230103	76.98	5920	-39.61	20230228	2020	76.98	20230103	5920	-39.61	20230228	2020	76.98	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
144	20231107	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3565	-65	5	-1.79	1545575335	433366	22.54	3600	3620	3520	4715	2545	3630	3566.25	7.97	63036	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1522	8.91	0.78	12	1.02	400.00	4575.00	5920	20230228	-39.78	2020	20230103	76.49	5920	-39.78	20230228	2020	76.49	20230103	5920	-39.78	20230228	2020	76.49	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
145	20231107	090511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3540	-90	5	-2.48	485226820	135939	7.07	3600	3620	3535	4715	2545	3630	3568.85	7.97	5808	3750	3690	3615	3555	3480	3652	3517	238	1085	500	2320	5	1	42685000	1511	8.85	0.77	12	0.32	400.00	4575.00	5920	20230228	-40.20	2020	20230103	75.25	5920	-40.20	20230228	2020	75.25	20230103	5920	-40.20	20230228	2020	75.25	20230103	6.55	N	058850	500	238 억	3401205	N	N	3	N	N
146	20231106	160506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	0	3	0.00	6907121190	1908805	74.60	3660	3675	3540	4715	2545	3630	3618.53	8.04	-38942	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1549	9.07	0.79	12	4.47	400.00	4575.00	5920	20230228	-38.68	2020	20230103	79.70	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	2020	79.70	20230103	6.47	N	058850	500	238 억	3432174	N	N	3	N	N
147	20231106	150509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	0	3	0.00	6599060660	1823822	71.28	3660	3675	3540	4715	2545	3630	3618.25	8.04	-44551	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1549	9.07	0.79	12	4.27	400.00	4575.00	5920	20230228	-38.68	2020	20230103	79.70	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	2020	79.70	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
148	20231106	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3620	-10	5	-0.28	6155924810	1701561	66.50	3660	3675	3540	4715	2545	3630	3617.80	8.04	-49894	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1545	9.05	0.79	12	3.99	400.00	4575.00	5920	20230228	-38.85	2020	20230103	79.21	5920	-38.85	20230228	2020	79.21	20230103	5920	-38.85	20230228	2020	79.21	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
149	20231106	130513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-5	5	-0.14	5856484185	1618884	63.27	3660	3675	3540	4715	2545	3630	3617.59	8.04	-56731	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1547	9.06	0.79	12	3.79	400.00	4575.00	5920	20230228	-38.77	2020	20230103	79.46	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	2020	79.46	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
150	20231106	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3625	-5	5	-0.14	5454871930	1508112	58.94	3660	3675	3540	4715	2545	3630	3617.01	8.04	-68749	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1547	9.06	0.79	12	3.53	400.00	4575.00	5920	20230228	-38.77	2020	20230103	79.46	5920	-38.77	20230228	2020	79.46	20230103	5920	-38.77	20230228	2020	79.46	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
151	20231106	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	-20	5	-0.55	4862640490	1344274	52.54	3660	3675	3540	4715	2545	3630	3617.28	8.04	-78355	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1541	9.03	0.79	12	3.15	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
152	20231106	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	-25	5	-0.69	4169160410	1152619	45.05	3660	3675	3540	4715	2545	3630	3617.10	8.04	-127042	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1539	9.01	0.79	12	2.70	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
153	20231106	090510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3570	-60	5	-1.65	1276608575	352029	13.76	3660	3665	3570	4715	2545	3630	3626.41	8.04	-107828	3753	3691	3598	3536	3443	3722	3567	238	1085	500	2320	5	1	42685000	1524	8.93	0.78	12	0.82	400.00	4575.00	5920	20230228	-39.70	2020	20230103	76.73	5920	-39.70	20230228	2020	76.73	20230103	5920	-39.70	20230228	2020	76.73	20230103	6.47	N	058850	500	238 억	3432174	N	N	0	N	N
154	20231103	160503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	120	2	3.42	9107024125	2523227	158.23	3545	3660	3505	4560	2460	3510	3609.14	7.76	116239	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1549	9.07	0.79	12	5.91	400.00	4575.00	5920	20230228	-38.68	2020	20230103	79.70	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	2020	79.70	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
155	20231103	150502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	100	2	2.85	7916243935	2195277	137.67	3545	3660	3505	4560	2460	3510	3606.04	7.76	174714	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1541	9.03	0.79	12	5.14	400.00	4575.00	5920	20230228	-39.02	2020	20230103	78.71	5920	-39.02	20230228	2020	78.71	20230103	5920	-39.02	20230228	2020	78.71	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
156	20231103	140502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	85	2	2.42	7193495080	1994989	125.11	3545	3660	3505	4560	2460	3510	3605.79	7.76	177403	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1535	8.99	0.79	12	4.67	400.00	4575.00	5920	20230228	-39.27	2020	20230103	77.97	5920	-39.27	20230228	2020	77.97	20230103	5920	-39.27	20230228	2020	77.97	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
157	20231103	130502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3605	95	2	2.71	6769649585	1877261	117.72	3545	3660	3505	4560	2460	3510	3606.14	7.76	155482	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1539	9.01	0.79	12	4.40	400.00	4575.00	5920	20230228	-39.10	2020	20230103	78.47	5920	-39.10	20230228	2020	78.47	20230103	5920	-39.10	20230228	2020	78.47	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
158	20231103	120502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3615	105	2	2.99	6337747725	1757919	110.24	3545	3660	3505	4560	2460	3510	3605.26	7.76	124680	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1543	9.04	0.79	12	4.12	400.00	4575.00	5920	20230228	-38.94	2020	20230103	78.96	5920	-38.94	20230228	2020	78.96	20230103	5920	-38.94	20230228	2020	78.96	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
159	20231103	110505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	120	2	3.42	5844336525	1621497	101.68	3545	3660	3505	4560	2460	3510	3604.29	7.76	68261	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1549	9.07	0.79	12	3.80	400.00	4575.00	5920	20230228	-38.68	2020	20230103	79.70	5920	-38.68	20230228	2020	79.70	20230103	5920	-38.68	20230228	2020	79.70	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
160	20231103	100458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3635	125	2	3.56	4390409915	1219516	76.48	3545	3660	3505	4560	2460	3510	3600.13	7.76	27235	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1552	9.09	0.79	12	2.86	400.00	4575.00	5920	20230228	-38.60	2020	20230103	79.95	5920	-38.60	20230228	2020	79.95	20230103	5920	-38.60	20230228	2020	79.95	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
161	20231103	090457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	15	2	0.43	388824115	109669	6.88	3545	3580	3505	4560	2460	3510	3545.47	7.76	-13989	3626	3567	3496	3437	3366	3597	3467	238	1050	500	2240	5	1	42685000	1505	8.81	0.77	12	0.26	400.00	4575.00	5920	20230228	-40.46	2020	20230103	74.50	5920	-40.46	20230228	2020	74.50	20230103	5920	-40.46	20230228	2020	74.50	20230103	6.43	N	058850	500	238 억	3314172	N	N	0	N	N
162	20231102	160459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	90	2	2.63	5543445080	1582047	90.71	3450	3555	3425	4445	2395	3420	3503.97	7.32	184412	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1498	8.78	0.77	12	3.71	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
163	20231102	150504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	95	2	2.78	5161594115	1473249	84.47	3450	3555	3425	4445	2395	3420	3503.59	7.32	148932	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1500	8.79	0.77	12	3.45	400.00	4575.00	5920	20230228	-40.62	2020	20230103	74.01	5920	-40.62	20230228	2020	74.01	20230103	5920	-40.62	20230228	2020	74.01	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
164	20231102	140455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	95	2	2.78	4729572180	1350154	77.41	3450	3555	3425	4445	2395	3420	3503.04	7.32	98037	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1500	8.79	0.77	12	3.16	400.00	4575.00	5920	20230228	-40.62	2020	20230103	74.01	5920	-40.62	20230228	2020	74.01	20230103	5920	-40.62	20230228	2020	74.01	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
165	20231102	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	85	2	2.49	4351281090	1242382	71.23	3450	3555	3425	4445	2395	3420	3502.43	7.32	72330	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1496	8.76	0.77	12	2.91	400.00	4575.00	5920	20230228	-40.79	2020	20230103	73.51	5920	-40.79	20230228	2020	73.51	20230103	5920	-40.79	20230228	2020	73.51	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
166	20231102	120456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	100	2	2.92	4155614615	1186685	68.04	3450	3555	3425	4445	2395	3420	3501.93	7.32	64838	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1503	8.80	0.77	12	2.78	400.00	4575.00	5920	20230228	-40.54	2020	20230103	74.26	5920	-40.54	20230228	2020	74.26	20230103	5920	-40.54	20230228	2020	74.26	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
167	20231102	110457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	110	2	3.22	3915815885	1118420	64.13	3450	3555	3425	4445	2395	3420	3501.27	7.32	52912	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1507	8.82	0.77	12	2.62	400.00	4575.00	5920	20230228	-40.37	2020	20230103	74.75	5920	-40.37	20230228	2020	74.75	20230103	5920	-40.37	20230228	2020	74.75	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
168	20231102	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	90	2	2.63	3264671905	932624	53.47	3450	3555	3425	4445	2395	3420	3500.60	7.32	11924	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1498	8.78	0.77	12	2.18	400.00	4575.00	5920	20230228	-40.71	2020	20230103	73.76	5920	-40.71	20230228	2020	73.76	20230103	5920	-40.71	20230228	2020	73.76	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
169	20231102	090501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	15	2	0.44	355347160	103186	5.92	3450	3455	3430	4445	2395	3420	3443.95	7.32	17382	3576	3497	3441	3362	3306	3470	3335	238	1025	500	2180	5	1	42685000	1466	8.59	0.75	12	0.24	400.00	4575.00	5920	20230228	-41.98	2020	20230103	70.05	5920	-41.98	20230228	2020	70.05	20230103	5920	-41.98	20230228	2020	70.05	20230103	6.74	N	058850	500	238 억	3123357	N	N	0	N	N
170	20231101	160456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-125	5	-3.53	5918581665	1725038	67.60	3520	3520	3385	4605	2485	3545	3430.99	8.28	-378986	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1460	8.55	0.75	12	4.04	400.00	4575.00	5920	20230228	-42.23	2020	20230103	69.31	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2020	69.31	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
171	20231101	150454	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-140	5	-3.95	5509136045	1604982	62.89	3520	3520	3385	4605	2485	3545	3432.51	8.28	-377165	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1453	8.51	0.74	12	3.76	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
172	20231101	140451	57	100.00	KOSPI	서비스업	N	N	N	N	N	3410	-135	5	-3.81	4920461440	1432090	56.12	3520	3520	3385	4605	2485	3545	3435.85	8.28	-334791	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1456	8.53	0.75	12	3.36	400.00	4575.00	5920	20230228	-42.40	2020	20230103	68.81	5920	-42.40	20230228	2020	68.81	20230103	5920	-42.40	20230228	2020	68.81	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
173	20231101	130455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3405	-140	5	-3.95	4628201230	1346194	52.75	3520	3520	3385	4605	2485	3545	3437.98	8.28	-322669	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1453	8.51	0.74	12	3.15	400.00	4575.00	5920	20230228	-42.48	2020	20230103	68.56	5920	-42.48	20230228	2020	68.56	20230103	5920	-42.48	20230228	2020	68.56	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
174	20231101	120504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3420	-125	5	-3.53	3850454665	1117768	43.80	3520	3520	3395	4605	2485	3545	3444.75	8.28	-273872	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1460	8.55	0.75	12	2.62	400.00	4575.00	5920	20230228	-42.23	2020	20230103	69.31	5920	-42.23	20230228	2020	69.31	20230103	5920	-42.23	20230228	2020	69.31	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
175	20231101	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3430	-115	5	-3.24	3543558195	1028124	40.29	3520	3520	3395	4605	2485	3545	3446.61	8.28	-254186	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1464	8.57	0.75	12	2.41	400.00	4575.00	5920	20230228	-42.06	2020	20230103	69.80	5920	-42.06	20230228	2020	69.80	20230103	5920	-42.06	20230228	2020	69.80	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
176	20231101	100502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3435	-110	5	-3.10	3012238925	873333	34.22	3520	3520	3395	4605	2485	3545	3449.11	8.28	-201058	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1466	8.59	0.75	12	2.05	400.00	4575.00	5920	20230228	-41.98	2020	20230103	70.05	5920	-41.98	20230228	2020	70.05	20230103	5920	-41.98	20230228	2020	70.05	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N
177	20231101	090503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3460	-85	5	-2.40	792324920	227771	8.93	3520	3520	3430	4605	2485	3545	3478.55	8.28	-104503	3668	3606	3548	3486	3428	3577	3457	238	1060	500	2260	5	1	42685000	1477	8.65	0.76	12	0.53	400.00	4575.00	5920	20230228	-41.55	2020	20230103	71.29	5920	-41.55	20230228	2020	71.29	20230103	5920	-41.55	20230228	2020	71.29	20230103	7.12	N	058850	500	238 억	3535626	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History