19 KiB
19 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 160301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20231108 | 150302 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20231108 | 140301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20231108 | 130302 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20231108 | 120303 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20231108 | 110301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20231108 | 100301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20231108 | 090300 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20231107 | 160301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20231107 | 150301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20231107 | 140303 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20231107 | 130301 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20231107 | 120300 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20231107 | 110300 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20231107 | 100303 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20231107 | 090257 | 51 | 100.00 | KOSPI | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 0 | 62556871 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 6410 | 20221102 | -100.00 | 57 | 20231103 | -100.00 | 6410 | -100.00 | 20230102 | 57 | -100.00 | 20231103 | 6410 | 0.00 | 20221107 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20231106 | 160255 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 70 | 7 | 2 | 11.11 | 746273264 | 11369739 | 154.15 | 55 | 72 | 55 | 0 | 0 | 63 | 65.54 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 44 | -0.47 | -0.51 | 12 | 18.18 | -149.00 | -137.00 | 6410 | 20221102 | -98.91 | 55 | 20231106 | 27.27 | 6410 | -98.91 | 20230102 | 55 | 27.27 | 20231106 | 6410 | -98.91 | 20221107 | 55 | 27.27 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 19 | 20231106 | 150256 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 72 | 9 | 2 | 14.29 | 599702994 | 9275878 | 125.76 | 55 | 72 | 55 | 0 | 0 | 63 | 64.65 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 45 | -0.48 | -0.53 | 12 | 14.83 | -149.00 | -137.00 | 6410 | 20221102 | -98.88 | 55 | 20231106 | 30.91 | 6410 | -98.88 | 20230102 | 55 | 30.91 | 20231106 | 6410 | -98.88 | 20221107 | 55 | 30.91 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 20 | 20231106 | 140255 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | 2 | 2 | 3.17 | 429953426 | 6832444 | 92.64 | 55 | 69 | 55 | 0 | 0 | 63 | 62.93 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 41 | -0.44 | -0.47 | 12 | 10.92 | -149.00 | -137.00 | 6410 | 20221102 | -98.99 | 55 | 20231106 | 18.18 | 6410 | -98.99 | 20230102 | 55 | 18.18 | 20231106 | 6410 | -98.99 | 20221107 | 55 | 18.18 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 21 | 20231106 | 130258 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 69 | 6 | 2 | 9.52 | 257760372 | 4221018 | 57.23 | 55 | 69 | 55 | 0 | 0 | 63 | 61.07 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 43 | -0.46 | -0.50 | 12 | 6.75 | -149.00 | -137.00 | 6410 | 20221102 | -98.92 | 55 | 20231106 | 25.45 | 6410 | -98.92 | 20230102 | 55 | 25.45 | 20231106 | 6410 | -98.92 | 20221107 | 55 | 25.45 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 22 | 20231106 | 120257 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | 2 | 2 | 3.17 | 192266178 | 3249460 | 44.06 | 55 | 65 | 55 | 0 | 0 | 63 | 59.17 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 41 | -0.44 | -0.47 | 12 | 5.19 | -149.00 | -137.00 | 6410 | 20221102 | -98.99 | 55 | 20231106 | 18.18 | 6410 | -98.99 | 20230102 | 55 | 18.18 | 20231106 | 6410 | -98.99 | 20221107 | 55 | 18.18 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 23 | 20231106 | 110258 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 59 | -4 | 5 | -6.35 | 135691710 | 2368710 | 32.12 | 55 | 60 | 55 | 0 | 0 | 63 | 57.29 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 37 | -0.40 | -0.43 | 12 | 3.79 | -149.00 | -137.00 | 6410 | 20221102 | -99.08 | 55 | 20231106 | 7.27 | 6410 | -99.08 | 20230102 | 55 | 7.27 | 20231106 | 6410 | -99.08 | 20221107 | 55 | 7.27 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 24 | 20231106 | 100244 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 57 | -6 | 5 | -9.52 | 92878158 | 1647320 | 22.33 | 55 | 57 | 55 | 0 | 0 | 63 | 56.38 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 36 | -0.38 | -0.42 | 12 | 2.63 | -149.00 | -137.00 | 6410 | 20221102 | -99.11 | 55 | 20231106 | 3.64 | 6410 | -99.11 | 20230102 | 55 | 3.64 | 20231106 | 6410 | -99.11 | 20221107 | 55 | 3.64 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 25 | 20231106 | 090257 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 55 | -8 | 5 | -12.70 | 28024755 | 509541 | 6.91 | 55 | 55 | 55 | 0 | 0 | 63 | 55.00 | 0.13 | 0 | 0 | 75 | 69 | 63 | 57 | 51 | 72 | 60 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 34 | -0.37 | -0.40 | 12 | 0.81 | -149.00 | -137.00 | 6410 | 20221102 | -99.14 | 55 | 20231106 | 0.00 | 6410 | -99.14 | 20230102 | 55 | 0.00 | 20231106 | 6410 | -99.14 | 20221107 | 55 | 0.00 | 20231106 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 26 | 20231103 | 160252 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 63 | -7 | 5 | -10.00 | 388627683 | 6169504 | 49.26 | 57 | 69 | 57 | 0 | 0 | 70 | 62.99 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 39 | -0.42 | -0.46 | 12 | 9.86 | -149.00 | -137.00 | 6410 | 20221101 | -99.02 | 57 | 20231103 | 10.53 | 6410 | -99.02 | 20230102 | 57 | 10.53 | 20231103 | 6410 | -99.02 | 20221103 | 57 | 10.53 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 27 | 20231103 | 150254 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | -5 | 5 | -7.14 | 339575253 | 5390894 | 43.05 | 57 | 69 | 57 | 0 | 0 | 70 | 62.99 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 41 | -0.44 | -0.47 | 12 | 8.62 | -149.00 | -137.00 | 6410 | 20221101 | -98.99 | 57 | 20231103 | 14.04 | 6410 | -98.99 | 20230102 | 57 | 14.04 | 20231103 | 6410 | -98.99 | 20221103 | 57 | 14.04 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 28 | 20231103 | 140254 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 68 | -2 | 5 | -2.86 | 287244754 | 4607387 | 36.79 | 57 | 68 | 57 | 0 | 0 | 70 | 62.34 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 43 | -0.46 | -0.50 | 12 | 7.37 | -149.00 | -137.00 | 6410 | 20221101 | -98.94 | 57 | 20231103 | 19.30 | 6410 | -98.94 | 20230102 | 57 | 19.30 | 20231103 | 6410 | -98.94 | 20221103 | 57 | 19.30 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 29 | 20231103 | 130253 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 62 | -8 | 5 | -11.43 | 236769500 | 3853027 | 30.77 | 57 | 65 | 57 | 0 | 0 | 70 | 61.45 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 39 | -0.42 | -0.45 | 12 | 6.16 | -149.00 | -137.00 | 6410 | 20221101 | -99.03 | 57 | 20231103 | 8.77 | 6410 | -99.03 | 20230102 | 57 | 8.77 | 20231103 | 6410 | -99.03 | 20221103 | 57 | 8.77 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 30 | 20231103 | 120252 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 62 | -8 | 5 | -11.43 | 184769347 | 3034475 | 24.23 | 57 | 64 | 57 | 0 | 0 | 70 | 60.88 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 39 | -0.42 | -0.45 | 12 | 4.85 | -149.00 | -137.00 | 6410 | 20221101 | -99.03 | 57 | 20231103 | 8.77 | 6410 | -99.03 | 20230102 | 57 | 8.77 | 20231103 | 6410 | -99.03 | 20221103 | 57 | 8.77 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 31 | 20231103 | 110255 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 61 | -9 | 5 | -12.86 | 154187165 | 2541214 | 20.29 | 57 | 64 | 57 | 0 | 0 | 70 | 60.67 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 38 | -0.41 | -0.45 | 12 | 4.06 | -149.00 | -137.00 | 6410 | 20221101 | -99.05 | 57 | 20231103 | 7.02 | 6410 | -99.05 | 20230102 | 57 | 7.02 | 20231103 | 6410 | -99.05 | 20221103 | 57 | 7.02 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 32 | 20231103 | 100251 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 63 | -7 | 5 | -10.00 | 110694463 | 1820396 | 14.54 | 57 | 64 | 57 | 0 | 0 | 70 | 60.80 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 39 | -0.42 | -0.46 | 12 | 2.91 | -149.00 | -137.00 | 6410 | 20221101 | -99.02 | 57 | 20231103 | 10.53 | 6410 | -99.02 | 20230102 | 57 | 10.53 | 20231103 | 6410 | -99.02 | 20221103 | 57 | 10.53 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 33 | 20231103 | 090252 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 57 | -13 | 5 | -18.57 | 43329037 | 759743 | 6.07 | 57 | 57 | 57 | 0 | 0 | 70 | 57.00 | 0.13 | 0 | 0 | 113 | 91 | 77 | 55 | 41 | 84 | 48 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 36 | -0.38 | -0.42 | 12 | 1.21 | -149.00 | -137.00 | 6410 | 20221101 | -99.11 | 57 | 20231103 | 0.00 | 6410 | -99.11 | 20230102 | 57 | 0.00 | 20231103 | 6410 | -99.11 | 20221103 | 57 | 0.00 | 20231103 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 34 | 20231102 | 160251 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 70 | -37 | 5 | -34.58 | 851000686 | 11131544 | 57.91 | 96 | 99 | 63 | 0 | 0 | 107 | 76.43 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 44 | -0.47 | -0.51 | 12 | 17.79 | -149.00 | -137.00 | 6410 | 20221031 | -98.91 | 63 | 20231102 | 11.11 | 6410 | -98.91 | 20230102 | 63 | 11.11 | 20231102 | 6410 | -98.91 | 20221102 | 63 | 11.11 | 20231102 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 35 | 20231102 | 150254 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 71 | -36 | 5 | -33.64 | 809805616 | 10543043 | 54.85 | 96 | 99 | 63 | 0 | 0 | 107 | 76.77 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 44 | -0.48 | -0.52 | 12 | 16.85 | -149.00 | -137.00 | 6410 | 20221031 | -98.89 | 63 | 20231102 | 12.70 | 6410 | -98.89 | 20230102 | 63 | 12.70 | 20231102 | 6410 | -98.89 | 20221102 | 63 | 12.70 | 20231102 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 36 | 20231102 | 140251 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 65 | -42 | 5 | -39.25 | 737934118 | 9478469 | 49.31 | 96 | 99 | 63 | 0 | 0 | 107 | 77.81 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 41 | -0.44 | -0.47 | 12 | 15.15 | -149.00 | -137.00 | 6410 | 20221031 | -98.99 | 63 | 20231102 | 3.17 | 6410 | -98.99 | 20230102 | 63 | 3.17 | 20231102 | 6410 | -98.99 | 20221102 | 63 | 3.17 | 20231102 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 37 | 20231102 | 130252 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 69 | -38 | 5 | -35.51 | 653838820 | 8163659 | 42.47 | 96 | 99 | 68 | 0 | 0 | 107 | 80.05 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 43 | -0.46 | -0.50 | 12 | 13.05 | -149.00 | -137.00 | 6410 | 20221031 | -98.92 | 68 | 20231102 | 1.47 | 6410 | -98.92 | 20230102 | 68 | 1.47 | 20231102 | 6410 | -98.92 | 20221102 | 68 | 1.47 | 20231102 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 38 | 20231102 | 120249 | 51 | 100.00 | KOSPI | 신저가 | 서비스업 | N | N | N | N | N | 68 | -39 | 5 | -36.45 | 530238985 | 6357573 | 33.08 | 96 | 99 | 68 | 0 | 0 | 107 | 83.35 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 43 | -0.46 | -0.50 | 12 | 10.16 | -149.00 | -137.00 | 6410 | 20221031 | -98.94 | 68 | 20231102 | 0.00 | 6410 | -98.94 | 20230102 | 68 | 0.00 | 20231102 | 6410 | -98.94 | 20221102 | 68 | 0.00 | 20231102 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | ||
| 39 | 20231102 | 110250 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 75 | -32 | 5 | -29.91 | 377662826 | 4236029 | 22.04 | 96 | 99 | 75 | 0 | 0 | 107 | 89.10 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 47 | -0.50 | -0.55 | 12 | 6.77 | -149.00 | -137.00 | 6410 | 20221031 | -98.83 | 70 | 20231031 | 7.14 | 6410 | -98.83 | 20230102 | 70 | 7.14 | 20231031 | 6410 | -98.83 | 20221102 | 70 | 7.14 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | |||
| 40 | 20231102 | 100250 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 97 | -10 | 5 | -9.35 | 204475096 | 2100366 | 10.93 | 96 | 99 | 96 | 0 | 0 | 107 | 97.29 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 61 | -0.65 | -0.71 | 12 | 3.36 | -149.00 | -137.00 | 6410 | 20221031 | -98.49 | 70 | 20231031 | 38.57 | 6410 | -98.49 | 20230102 | 70 | 38.57 | 20231031 | 6410 | -98.49 | 20221102 | 70 | 38.57 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | |||
| 41 | 20231102 | 090253 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 96 | -11 | 5 | -10.28 | 81722623 | 849789 | 4.42 | 96 | 96 | 96 | 0 | 0 | 107 | 96.00 | 0.13 | 0 | 0 | 137 | 121 | 98 | 82 | 59 | 130 | 91 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 60 | -0.64 | -0.70 | 12 | 1.36 | -149.00 | -137.00 | 6410 | 20221031 | -98.50 | 70 | 20231031 | 37.14 | 6410 | -98.50 | 20230102 | 70 | 37.14 | 20231031 | 6410 | -98.50 | 20221102 | 70 | 37.14 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 80759 | N | N | 0 | N | 00 | N | |||
| 42 | 20231101 | 160251 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 107 | 32 | 2 | 42.67 | 1694266075 | 17193251 | 143.12 | 89 | 114 | 75 | 0 | 0 | 75 | 98.38 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 67 | -0.72 | -0.78 | 12 | 27.48 | -149.00 | -137.00 | 6410 | 20221028 | -98.33 | 70 | 20231031 | 52.86 | 6410 | -98.33 | 20230102 | 70 | 52.86 | 20231031 | 6410 | -98.33 | 20221101 | 70 | 52.86 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 43 | 20231101 | 150251 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 108 | 33 | 2 | 44.00 | 1568599818 | 16018800 | 133.34 | 89 | 114 | 75 | 0 | 0 | 75 | 97.93 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 68 | -0.72 | -0.79 | 12 | 25.61 | -149.00 | -137.00 | 6410 | 20221028 | -98.32 | 70 | 20231031 | 54.29 | 6410 | -98.32 | 20230102 | 70 | 54.29 | 20231031 | 6410 | -98.32 | 20221101 | 70 | 54.29 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 44 | 20231101 | 140247 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 98 | 23 | 2 | 30.67 | 1318432150 | 13726520 | 114.26 | 89 | 114 | 75 | 0 | 0 | 75 | 96.05 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 61 | -0.66 | -0.72 | 12 | 21.94 | -149.00 | -137.00 | 6410 | 20221028 | -98.47 | 70 | 20231031 | 40.00 | 6410 | -98.47 | 20230102 | 70 | 40.00 | 20231031 | 6410 | -98.47 | 20221101 | 70 | 40.00 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 45 | 20231101 | 130251 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 100 | 25 | 2 | 33.33 | 1003013038 | 10766052 | 89.62 | 89 | 110 | 75 | 0 | 0 | 75 | 93.17 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 63 | -0.67 | -0.73 | 12 | 17.21 | -149.00 | -137.00 | 6410 | 20221028 | -98.44 | 70 | 20231031 | 42.86 | 6410 | -98.44 | 20230102 | 70 | 42.86 | 20231031 | 6410 | -98.44 | 20221101 | 70 | 42.86 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 46 | 20231101 | 120255 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 99 | 24 | 2 | 32.00 | 805222104 | 8779140 | 73.08 | 89 | 110 | 75 | 0 | 0 | 75 | 91.72 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 62 | -0.66 | -0.72 | 12 | 14.03 | -149.00 | -137.00 | 6410 | 20221028 | -98.46 | 70 | 20231031 | 41.43 | 6410 | -98.46 | 20230102 | 70 | 41.43 | 20231031 | 6410 | -98.46 | 20221101 | 70 | 41.43 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 47 | 20231101 | 110255 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 91 | 16 | 2 | 21.33 | 411454928 | 5018377 | 41.77 | 89 | 91 | 75 | 0 | 0 | 75 | 81.99 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 57 | -0.61 | -0.66 | 12 | 8.02 | -149.00 | -137.00 | 6410 | 20221028 | -98.58 | 70 | 20231031 | 30.00 | 6410 | -98.58 | 20230102 | 70 | 30.00 | 20231031 | 6410 | -98.58 | 20221101 | 70 | 30.00 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 48 | 20231101 | 100253 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 78 | 3 | 2 | 4.00 | 287299024 | 3597260 | 29.94 | 89 | 89 | 75 | 0 | 0 | 75 | 79.87 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 49 | -0.52 | -0.57 | 12 | 5.75 | -149.00 | -137.00 | 6410 | 20221028 | -98.78 | 70 | 20231031 | 11.43 | 6410 | -98.78 | 20230102 | 70 | 11.43 | 20231031 | 6410 | -98.78 | 20221101 | 70 | 11.43 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N | |||
| 49 | 20231101 | 090254 | 51 | 100.00 | KOSPI | 서비스업 | N | N | N | N | N | 89 | 14 | 2 | 18.67 | 92275123 | 1037101 | 8.63 | 89 | 89 | 89 | 0 | 0 | 75 | 89.00 | 0.13 | 0 | 0 | 98 | 86 | 78 | 66 | 58 | 82 | 62 | 313 | 0 | 500 | 0 | 1 | 1 | 62556871 | 56 | -0.60 | -0.65 | 12 | 1.66 | -149.00 | -137.00 | 6410 | 20221028 | -98.61 | 70 | 20231031 | 27.14 | 6410 | -98.61 | 20230102 | 70 | 27.14 | 20231031 | 6410 | -98.61 | 20221101 | 70 | 27.14 | 20231031 | 0.00 | N | 015540 | 500 | 312 억 | 81159 | N | N | 0 | N | 00 | N |