KissMeData/100220/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	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	160809	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5410	-10	5	-0.18	1575021330	293790	49.54	5350	5510	5250	7040	3800	5420	5360.84	3.90	9685	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	703	-69.36	0.33	12	2.26	-78.00	16158.00	7890	20230622	-31.43	3945	20231023	37.14	7890	-31.43	20230622	3945	37.14	20231023	7890	-31.43	20230622	3945	37.14	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
3	20231130	150811	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5320	-100	5	-1.85	1465829940	273523	46.12	5350	5510	5250	7040	3800	5420	5359.07	3.90	9555	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	691	-68.21	0.33	12	2.10	-78.00	16158.00	7890	20230622	-32.57	3945	20231023	34.85	7890	-32.57	20230622	3945	34.85	20231023	7890	-32.57	20230622	3945	34.85	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
4	20231130	140807	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5390	-30	5	-0.55	1152123240	214759	36.21	5350	5510	5250	7040	3800	5420	5364.73	3.90	-11575	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	701	-69.10	0.33	12	1.65	-78.00	16158.00	7890	20230622	-31.69	3945	20231023	36.63	7890	-31.69	20230622	3945	36.63	20231023	7890	-31.69	20230622	3945	36.63	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
5	20231130	130804	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5380	-40	5	-0.74	972233840	181626	30.63	5350	5470	5250	7040	3800	5420	5352.94	3.90	-12001	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	699	-68.97	0.33	12	1.40	-78.00	16158.00	7890	20230622	-31.81	3945	20231023	36.38	7890	-31.81	20230622	3945	36.38	20231023	7890	-31.81	20230622	3945	36.38	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
6	20231130	120816	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5430	10	2	0.18	847484450	158424	26.72	5350	5470	5250	7040	3800	5420	5349.47	3.90	-12804	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	706	-69.62	0.34	12	1.22	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
7	20231130	110811	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5380	-40	5	-0.74	651296740	122270	20.62	5350	5400	5250	7040	3800	5420	5326.71	3.90	3971	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	699	-68.97	0.33	12	0.94	-78.00	16158.00	7890	20230622	-31.81	3945	20231023	36.38	7890	-31.81	20230622	3945	36.38	20231023	7890	-31.81	20230622	3945	36.38	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
8	20231130	100805	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5280	-140	5	-2.58	507797530	95424	16.09	5350	5400	5250	7040	3800	5420	5321.49	3.90	2075	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	686	-67.69	0.33	12	0.73	-78.00	16158.00	7890	20230622	-33.08	3945	20231023	33.84	7890	-33.08	20230622	3945	33.84	20231023	7890	-33.08	20230622	3945	33.84	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
9	20231130	090806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5400	-20	5	-0.37	212136890	39794	6.71	5350	5400	5250	7040	3800	5420	5330.88	3.90	-529	5993	5706	5453	5166	4913	5580	5040	65	1620	500	3570	10	1	12996741	702	-69.23	0.33	12	0.31	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	4.26	N	100220	500	64 억	507204	N	N	0	N	N
10	20231129	160802	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5420	-190	5	-3.39	3206371760	581996	81.53	5610	5740	5200	7290	3930	5610	5509.43	3.39	65914	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	704	-69.49	0.34	12	4.48	-78.00	16158.00	7890	20230622	-31.31	3945	20231023	37.39	7890	-31.31	20230622	3945	37.39	20231023	7890	-31.31	20230622	3945	37.39	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
11	20231129	150809	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5400	-210	5	-3.74	3036785760	550732	77.15	5610	5740	5200	7290	3930	5610	5514.09	3.39	68208	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	702	-69.23	0.33	12	4.24	-78.00	16158.00	7890	20230622	-31.56	3945	20231023	36.88	7890	-31.56	20230622	3945	36.88	20231023	7890	-31.56	20230622	3945	36.88	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
12	20231129	140805	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5310	-300	5	-5.35	2460152720	441877	61.90	5610	5740	5200	7290	3930	5610	5567.51	3.39	41170	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	690	-68.08	0.33	12	3.40	-78.00	16158.00	7890	20230622	-32.70	3945	20231023	34.60	7890	-32.70	20230622	3945	34.60	20231023	7890	-32.70	20230622	3945	34.60	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
13	20231129	130806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5610	0	3	0.00	1524509840	269498	37.75	5610	5740	5550	7290	3930	5610	5656.85	3.39	11743	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	729	-71.92	0.35	12	2.07	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
14	20231129	120807	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	20	2	0.36	1343713370	237481	33.27	5610	5740	5550	7290	3930	5610	5658.19	3.39	9937	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	732	-72.18	0.35	12	1.83	-78.00	16158.00	7890	20230622	-28.64	3945	20231023	42.71	7890	-28.64	20230622	3945	42.71	20231023	7890	-28.64	20230622	3945	42.71	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
15	20231129	110806	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5640	30	2	0.53	1222094330	215866	30.24	5610	5740	5550	7290	3930	5610	5661.36	3.39	9651	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	733	-72.31	0.35	12	1.66	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	7890	-28.52	20230622	3945	42.97	20231023	7890	-28.52	20230622	3945	42.97	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
16	20231129	100805	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	80	2	1.43	949572720	167693	23.49	5610	5740	5550	7290	3930	5610	5662.57	3.39	6370	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	740	-72.95	0.35	12	1.29	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	7890	-27.88	20230622	3945	44.23	20231023	7890	-27.88	20230622	3945	44.23	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
17	20231129	090802	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5650	40	2	0.71	191717940	34158	4.79	5610	5680	5550	7290	3930	5610	5612.68	3.39	-4007	5916	5762	5656	5502	5396	5710	5450	65	1680	500	3700	10	1	12996741	734	-72.44	0.35	12	0.26	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	7890	-28.39	20230622	3945	43.22	20231023	7890	-28.39	20230622	3945	43.22	20231023	3.82	N	100220	500	64 억	440241	N	N	0	N	N
18	20231128	160803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5610	-160	5	-2.77	3978426520	702018	8.35	5650	5810	5550	7500	4040	5770	5667.22	3.03	31276	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	729	-71.92	0.35	12	5.40	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
19	20231128	150712	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5620	-150	5	-2.60	3656421370	644804	7.67	5650	5810	5550	7500	4040	5770	5670.54	3.03	33706	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	730	-72.05	0.35	12	4.96	-78.00	16158.00	7890	20230622	-28.77	3945	20231023	42.46	7890	-28.77	20230622	3945	42.46	20231023	7890	-28.77	20230622	3945	42.46	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
20	20231128	140802	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5660	-110	5	-1.91	3309715910	582955	6.93	5650	5810	5550	7500	4040	5770	5677.42	3.03	24590	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	736	-72.56	0.35	12	4.49	-78.00	16158.00	7890	20230622	-28.26	3945	20231023	43.47	7890	-28.26	20230622	3945	43.47	20231023	7890	-28.26	20230622	3945	43.47	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
21	20231128	130758	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5710	-60	5	-1.04	2940885270	517803	6.16	5650	5810	5550	7500	4040	5770	5679.48	3.03	25290	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	742	-73.21	0.35	12	3.98	-78.00	16158.00	7890	20230622	-27.63	3945	20231023	44.74	7890	-27.63	20230622	3945	44.74	20231023	7890	-27.63	20230622	3945	44.74	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
22	20231128	120802	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-70	5	-1.21	2790251000	491431	5.85	5650	5810	5550	7500	4040	5770	5677.74	3.03	20725	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	741	-73.08	0.35	12	3.78	-78.00	16158.00	7890	20230622	-27.76	3945	20231023	44.49	7890	-27.76	20230622	3945	44.49	20231023	7890	-27.76	20230622	3945	44.49	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
23	20231128	110801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-80	5	-1.39	2401344890	423802	5.04	5650	5810	5550	7500	4040	5770	5666.11	3.03	22669	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	740	-72.95	0.35	12	3.26	-78.00	16158.00	7890	20230622	-27.88	3945	20231023	44.23	7890	-27.88	20230622	3945	44.23	20231023	7890	-27.88	20230622	3945	44.23	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
24	20231128	100759	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5660	-110	5	-1.91	1485844190	264146	3.14	5650	5760	5550	7500	4040	5770	5624.89	3.03	23538	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	736	-72.56	0.35	12	2.03	-78.00	16158.00	7890	20230622	-28.26	3945	20231023	43.47	7890	-28.26	20230622	3945	43.47	20231023	7890	-28.26	20230622	3945	43.47	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
25	20231128	090758	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5650	-120	5	-2.08	669804080	118769	1.41	5650	5760	5580	7500	4040	5770	5639.16	3.03	11027	6976	6372	5916	5312	4856	6675	5615	65	1730	500	3800	10	1	12996741	734	-72.44	0.35	12	0.91	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	7890	-28.39	20230622	3945	43.22	20231023	7890	-28.39	20230622	3945	43.22	20231023	2.82	N	100220	500	64 억	393626	N	N	0	N	N
26	20231127	160757	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	210	2	3.78	50990470670	8336245	561.77	5760	6520	5460	7220	3900	5560	6116.87	3.54	-57824	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	750	-73.97	0.36	12	64.14	-78.00	16158.00	7890	20230622	-26.87	3945	20231023	46.26	7890	-26.87	20230622	3945	46.26	20231023	7890	-26.87	20230622	3945	46.26	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
27	20231127	150759	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5800	240	2	4.32	50180703240	8195524	552.28	5760	6520	5460	7220	3900	5560	6122.94	3.54	-62417	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	754	-74.36	0.36	12	63.06	-78.00	16158.00	7890	20230622	-26.49	3945	20231023	47.02	7890	-26.49	20230622	3945	47.02	20231023	7890	-26.49	20230622	3945	47.02	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
28	20231127	140803	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6240	680	2	12.23	46103673910	7510816	506.14	5760	6520	5460	7220	3900	5560	6138.30	3.54	-68557	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	811	-80.00	0.39	12	57.79	-78.00	16158.00	7890	20230622	-20.91	3945	20231023	58.17	7890	-20.91	20230622	3945	58.17	20231023	7890	-20.91	20230622	3945	58.17	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
29	20231127	130801	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	6260	700	2	12.59	31520150840	5174205	348.68	5760	6520	5460	7220	3900	5560	6091.79	3.54	-65520	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	814	-80.26	0.39	12	39.81	-78.00	16158.00	7890	20230622	-20.66	3945	20231023	58.68	7890	-20.66	20230622	3945	58.68	20231023	7890	-20.66	20230622	3945	58.68	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
30	20231127	120804	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	190	2	3.42	11962570640	2046042	137.88	5760	6100	5460	7220	3900	5560	5846.69	3.54	-60102	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	747	-73.72	0.36	12	15.74	-78.00	16158.00	7890	20230622	-27.12	3945	20231023	45.75	7890	-27.12	20230622	3945	45.75	20231023	7890	-27.12	20230622	3945	45.75	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
31	20231127	110751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	190	2	3.42	11367456190	1943352	130.96	5760	6100	5460	7220	3900	5560	5849.41	3.54	-57152	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	747	-73.72	0.36	12	14.95	-78.00	16158.00	7890	20230622	-27.12	3945	20231023	45.75	7890	-27.12	20230622	3945	45.75	20231023	7890	-27.12	20230622	3945	45.75	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
32	20231127	100750	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	210	2	3.78	10652077230	1819184	122.59	5760	6100	5460	7220	3900	5560	5855.41	3.54	-48718	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	750	-73.97	0.36	12	14.00	-78.00	16158.00	7890	20230622	-26.87	3945	20231023	46.26	7890	-26.87	20230622	3945	46.26	20231023	7890	-26.87	20230622	3945	46.26	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
33	20231127	090753	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5670	110	2	1.98	1072379990	186772	12.59	5760	5820	5630	7220	3900	5560	5741.65	3.54	-20603	6093	5826	5693	5426	5293	5760	5360	65	1660	500	3660	10	1	12996741	737	-72.69	0.35	12	1.44	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	2.71	N	100220	500	64 억	460520	N	N	0	N	N
34	20231124	160745	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5560	-110	5	-1.94	7928986500	1378560	15.12	5750	5960	5560	7370	3970	5670	5752.11	3.53	-15243	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	723	-71.28	0.34	12	10.61	-78.00	16158.00	7890	20230622	-29.53	3945	20231023	40.94	7890	-29.53	20230622	3945	40.94	20231023	7890	-29.53	20230622	3945	40.94	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
35	20231124	150754	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5610	-60	5	-1.06	7500232030	1301824	14.28	5750	5960	5610	7370	3970	5670	5761.39	3.53	-16436	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	729	-71.92	0.35	12	10.02	-78.00	16158.00	7890	20230622	-28.90	3945	20231023	42.21	7890	-28.90	20230622	3945	42.21	20231023	7890	-28.90	20230622	3945	42.21	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
36	20231124	140755	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5670	0	3	0.00	7208705060	1250103	13.71	5750	5960	5630	7370	3970	5670	5766.56	3.53	-16411	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	737	-72.69	0.35	12	9.62	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
37	20231124	130751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	60	2	1.06	6757344540	1170732	12.84	5750	5960	5630	7370	3970	5670	5771.97	3.53	-15579	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	745	-73.46	0.35	12	9.01	-78.00	16158.00	7890	20230622	-27.38	3945	20231023	45.25	7890	-27.38	20230622	3945	45.25	20231023	7890	-27.38	20230622	3945	45.25	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
38	20231124	120756	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	50	2	0.88	6434504800	1114426	12.22	5750	5960	5630	7370	3970	5670	5773.91	3.53	-16797	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	743	-73.33	0.35	12	8.57	-78.00	16158.00	7890	20230622	-27.50	3945	20231023	44.99	7890	-27.50	20230622	3945	44.99	20231023	7890	-27.50	20230622	3945	44.99	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
39	20231124	110751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5790	120	2	2.12	5879699640	1018219	11.17	5750	5960	5630	7370	3970	5670	5774.59	3.53	-11500	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	753	-74.23	0.36	12	7.83	-78.00	16158.00	7890	20230622	-26.62	3945	20231023	46.77	7890	-26.62	20230622	3945	46.77	20231023	7890	-26.62	20230622	3945	46.77	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
40	20231124	100751	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	60	2	1.06	4815313450	833243	9.14	5750	5960	5630	7370	3970	5670	5779.12	3.53	-15601	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	745	-73.46	0.35	12	6.41	-78.00	16158.00	7890	20230622	-27.38	3945	20231023	45.25	7890	-27.38	20230622	3945	45.25	20231023	7890	-27.38	20230622	3945	45.25	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
41	20231124	090750	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5740	70	2	1.23	1557269300	269071	2.95	5750	5880	5670	7370	3970	5670	5787.97	3.53	-19427	7146	6407	5691	4952	4236	6777	5322	65	1700	500	3740	10	1	12996741	746	-73.59	0.36	12	2.07	-78.00	16158.00	7890	20230622	-27.25	3945	20231023	45.50	7890	-27.25	20230622	3945	45.50	20231023	7890	-27.25	20230622	3945	45.50	20231023	2.44	N	100220	500	64 억	459252	N	N	0	N	N
42	20231123	160741	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	520	2	10.10	53266034125	9067815	282.38	5150	6430	4975	6690	3610	5150	5875.51	3.65	1315	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	737	-72.69	0.35	12	69.77	-78.00	16158.00	7890	20230622	-28.14	3945	20231023	43.73	7890	-28.14	20230622	3945	43.73	20231023	7890	-28.14	20230622	3945	43.73	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
43	20231123	150806	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	490	2	9.51	52462658305	8925726	277.96	5150	6430	4975	6690	3610	5150	5878.72	3.65	-1895	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	733	-72.31	0.35	12	68.68	-78.00	16158.00	7890	20230622	-28.52	3945	20231023	42.97	7890	-28.52	20230622	3945	42.97	20231023	7890	-28.52	20230622	3945	42.97	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
44	20231123	140802	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	500	2	9.71	49915173055	8473605	263.88	5150	6430	4975	6690	3610	5150	5891.77	3.65	-37223	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	734	-72.44	0.35	12	65.20	-78.00	16158.00	7890	20230622	-28.39	3945	20231023	43.22	7890	-28.39	20230622	3945	43.22	20231023	7890	-28.39	20230622	3945	43.22	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
45	20231123	130803	57	100.00	KOSPI	서비스업	N	N	N	N		N	6170	1020	2	19.81	38029655165	6474389	201.62	5150	6430	4975	6690	3610	5150	5875.27	3.65	-42923	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	802	-79.10	0.38	12	49.82	-78.00	16158.00	7890	20230622	-21.80	3945	20231023	56.40	7890	-21.80	20230622	3945	56.40	20231023	7890	-21.80	20230622	3945	56.40	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
46	20231123	120752	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	0	3	0.00	3134381435	604177	18.81	5150	5350	4975	6690	3610	5150	5188.66	3.65	-10877	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	669	-66.03	0.32	12	4.65	-78.00	16158.00	7890	20230622	-34.73	3945	20231023	30.54	7890	-34.73	20230622	3945	30.54	20231023	7890	-34.73	20230622	3945	30.54	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
47	20231123	110811	57	100.00	KOSPI	서비스업	N	N	N	N		N	5190	40	2	0.78	2920553785	562709	17.52	5150	5350	4975	6690	3610	5150	5191.08	3.65	-12401	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	675	-66.54	0.32	12	4.33	-78.00	16158.00	7890	20230622	-34.22	3945	20231023	31.56	7890	-34.22	20230622	3945	31.56	20231023	7890	-34.22	20230622	3945	31.56	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
48	20231123	100753	57	100.00	KOSPI	서비스업	N	N	N	N		N	5190	40	2	0.78	1808220615	351248	10.94	5150	5310	4975	6690	3610	5150	5147.91	3.65	-13055	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	675	-66.54	0.32	12	2.70	-78.00	16158.00	7890	20230622	-34.22	3945	20231023	31.56	7890	-34.22	20230622	3945	31.56	20231023	7890	-34.22	20230622	3945	31.56	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
49	20231123	090749	57	100.00	KOSPI	서비스업	N	N	N	N		N	5040	-110	5	-2.14	452187605	89190	2.78	5150	5150	4995	6690	3610	5150	5056.81	3.65	-8445	5723	5436	5173	4886	4623	5580	5030	65	1540	500	3390	10	1	12996741	655	-64.62	0.31	12	0.69	-78.00	16158.00	7890	20230622	-36.12	3945	20231023	27.76	7890	-36.12	20230622	3945	27.76	20231023	7890	-36.12	20230622	3945	27.76	20231023	2.67	N	100220	500	64 억	474251	N	N	1	N	N
50	20231122	160724	57	100.00	KOSPI	서비스업	N	N	N	N		N	5150	130	2	2.59	16577516335	3188456	44.77	4975	5460	4910	6520	3520	5020	5199.82	3.42	29808	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	10	1	12996741	669	-66.03	0.32	12	24.53	-78.00	16158.00	7890	20230622	-34.73	3945	20231023	30.54	7890	-34.73	20230622	3945	30.54	20231023	7890	-34.73	20230622	3945	30.54	20231023	2.72	N	100220	500	64 억	444053	N	N	1	N	N
51	20231122	150737	57	100.00	KOSPI	서비스업	N	N	N	N		N	5100	80	2	1.59	16209690945	3116584	43.76	4975	5460	4910	6520	3520	5020	5201.66	3.42	25532	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	10	1	12996741	663	-65.38	0.32	12	23.98	-78.00	16158.00	7890	20230622	-35.36	3945	20231023	29.28	7890	-35.36	20230622	3945	29.28	20231023	7890	-35.36	20230622	3945	29.28	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
52	20231122	140730	57	100.00	KOSPI	서비스업	N	N	N	N		N	5130	110	2	2.19	15212850495	2921916	41.02	4975	5460	4910	6520	3520	5020	5207.07	3.42	-835	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	10	1	12996741	667	-65.77	0.32	12	22.48	-78.00	16158.00	7890	20230622	-34.98	3945	20231023	30.04	7890	-34.98	20230622	3945	30.04	20231023	7890	-34.98	20230622	3945	30.04	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
53	20231122	130757	57	100.00	KOSPI	서비스업	N	N	N	N		N	5090	70	2	1.39	4471717025	892431	12.53	4975	5140	4910	6520	3520	5020	5010.61	3.42	-3655	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	10	1	12996741	662	-65.26	0.32	12	6.87	-78.00	16158.00	7890	20230622	-35.49	3945	20231023	29.02	7890	-35.49	20230622	3945	29.02	20231023	7890	-35.49	20230622	3945	29.02	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
54	20231122	120800	57	100.00	KOSPI	서비스업	N	N	N	N		N	4990	-30	5	-0.60	3915707600	782138	10.98	4975	5140	4910	6520	3520	5020	5006.25	3.42	-8150	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	5	1	12996741	649	-63.97	0.31	12	6.02	-78.00	16158.00	7890	20230622	-36.76	3945	20231023	26.49	7890	-36.76	20230622	3945	26.49	20231023	7890	-36.76	20230622	3945	26.49	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
55	20231122	110836	57	100.00	KOSPI	서비스업	N	N	N	N		N	4970	-50	5	-1.00	3676553430	733759	10.30	4975	5140	4910	6520	3520	5020	5010.45	3.42	-7828	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	5	1	12996741	646	-63.72	0.31	12	5.65	-78.00	16158.00	7890	20230622	-37.01	3945	20231023	25.98	7890	-37.01	20230622	3945	25.98	20231023	7890	-37.01	20230622	3945	25.98	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
56	20231122	100813	57	100.00	KOSPI	서비스업	N	N	N	N		N	4910	-110	5	-2.19	2984431650	595256	8.36	4975	5140	4910	6520	3520	5020	5013.59	3.42	-11803	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	5	1	12996741	638	-62.95	0.30	12	4.58	-78.00	16158.00	7890	20230622	-37.77	3945	20231023	24.46	7890	-37.77	20230622	3945	24.46	20231023	7890	-37.77	20230622	3945	24.46	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
57	20231122	090731	57	100.00	KOSPI	서비스업	N	N	N	N		N	5060	40	2	0.80	1443103970	287015	4.03	4975	5140	4955	6520	3520	5020	5028.25	3.42	-3837	6276	5647	5051	4422	3826	5962	4737	65	1500	500	3310	10	1	12996741	658	-64.87	0.31	12	2.21	-78.00	16158.00	7890	20230622	-35.87	3945	20231023	28.26	7890	-35.87	20230622	3945	28.26	20231023	7890	-35.87	20230622	3945	28.26	20231023	2.72	N	100220	500	64 억	444053	N	N	74	N	N
58	20231121	160734	57	100.00	KOSPI	서비스업	N	N	N	N		N	5020	650	2	14.87	37801935930	7025084	23624.05	4675	5680	4455	5680	3060	4370	5381.95	3.74	-45119	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	10	1	12996741	652	-64.36	0.31	12	54.05	-78.00	16158.00	7890	20230622	-36.38	3945	20231023	27.25	7890	-36.38	20230622	3945	27.25	20231023	7890	-36.38	20230622	3945	27.25	20231023	2.68	N	100220	500	64 억	486061	N	N	74	N	N
59	20231121	150734	57	100.00	KOSPI	서비스업	N	N	N	N		N	4985	615	2	14.07	36725882300	6810111	22901.14	4675	5680	4455	5680	3060	4370	5392.85	3.74	-48147	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	5	1	12996741	648	-63.91	0.31	12	52.40	-78.00	16158.00	7890	20230622	-36.82	3945	20231023	26.36	7890	-36.82	20230622	3945	26.36	20231023	7890	-36.82	20230622	3945	26.36	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
60	20231121	140727	57	100.00	KOSPI	서비스업	N	N	N	N		N	5430	1060	2	24.26	31442884285	5787061	19460.81	4675	5680	4455	5680	3060	4370	5433.31	3.74	-34370	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	10	1	12996741	706	-69.62	0.34	12	44.53	-78.00	16158.00	7890	20230622	-31.18	3945	20231023	37.64	7890	-31.18	20230622	3945	37.64	20231023	7890	-31.18	20230622	3945	37.64	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
61	20231121	130721	57	100.00	KOSPI	서비스업	N	N	N	N		N	5330	960	2	21.97	26863997675	4938579	16607.52	4675	5680	4455	5680	3060	4370	5439.62	3.74	-53782	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	10	1	12996741	693	-68.33	0.33	12	38.00	-78.00	16158.00	7890	20230622	-32.45	3945	20231023	35.11	7890	-32.45	20230622	3945	35.11	20231023	7890	-32.45	20230622	3945	35.11	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
62	20231121	120719	57	100.00	KOSPI	서비스업	N	N	N	N		N	5480	1110	2	25.40	23560674155	4321259	14531.59	4675	5680	4455	5680	3060	4370	5452.27	3.74	-53509	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	10	1	12996741	712	-70.26	0.34	12	33.25	-78.00	16158.00	7890	20230622	-30.54	3945	20231023	38.91	7890	-30.54	20230622	3945	38.91	20231023	7890	-30.54	20230622	3945	38.91	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
63	20231121	110718	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	1310	1	29.98	12028321455	2242790	7542.09	4675	5680	4455	5680	3060	4370	5363.11	3.74	-3575	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	10	1	12996741	738	-72.82	0.35	12	17.26	-78.00	16158.00	7890	20230622	-28.01	3945	20231023	43.98	7890	-28.01	20230622	3945	43.98	20231023	7890	-28.01	20230622	3945	43.98	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
64	20231121	100700	57	100.00	KOSPI	서비스업	N	N	N	N		N	4605	235	2	5.38	628049420	137815	463.45	4675	4675	4455	5680	3060	4370	4557.19	3.74	-4467	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	5	1	12996741	598	-59.04	0.28	12	1.06	-78.00	16158.00	7890	20230622	-41.63	3945	20231023	16.73	7890	-41.63	20230622	3945	16.73	20231023	7890	-41.63	20230622	3945	16.73	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
65	20231121	090710	57	100.00	KOSPI	서비스업	N	N	N	N		N	4470	100	2	2.29	340583405	74687	251.16	4675	4675	4460	5680	3060	4370	4560.14	3.74	-18236	4486	4427	4311	4252	4136	4457	4282	65	1310	500	2880	5	1	12996741	581	-57.31	0.28	12	0.57	-78.00	16158.00	7890	20230622	-43.35	3945	20231023	13.31	7890	-43.35	20230622	3945	13.31	20231023	7890	-43.35	20230622	3945	13.31	20231023	2.68	N	100220	500	64 억	486061	N	N	6	N	N
66	20231120	160716	57	100.00	KOSPI	서비스업	N	N	N	N		N	4370	130	2	3.07	116643645	26976	76.84	4195	4370	4195	5510	2970	4240	4322.87	3.72	2303	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	568	-56.03	0.27	12	0.21	-78.00	16158.00	7890	20230622	-44.61	3945	20231023	10.77	7890	-44.61	20230622	3945	10.77	20231023	7890	-44.61	20230622	3945	10.77	20231023	2.65	N	100220	500	64 억	483281	N	N	6	N	N
67	20231120	150721	57	100.00	KOSPI	서비스업	N	N	N	N		N	4350	110	2	2.59	92560945	21452	61.10	4195	4355	4195	5510	2970	4240	4315.06	3.72	2196	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	565	-55.77	0.27	12	0.17	-78.00	16158.00	7890	20230622	-44.87	3945	20231023	10.27	7890	-44.87	20230622	3945	10.27	20231023	7890	-44.87	20230622	3945	10.27	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
68	20231120	140720	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	90	2	2.12	73682785	17100	48.71	4195	4355	4195	5510	2970	4240	4309.24	3.72	2283	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	563	-55.51	0.27	12	0.13	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
69	20231120	130716	57	100.00	KOSPI	서비스업	N	N	N	N		N	4350	110	2	2.59	57808985	13439	38.28	4195	4355	4195	5510	2970	4240	4301.93	3.72	2370	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	565	-55.77	0.27	12	0.10	-78.00	16158.00	7890	20230622	-44.87	3945	20231023	10.27	7890	-44.87	20230622	3945	10.27	20231023	7890	-44.87	20230622	3945	10.27	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
70	20231120	120717	57	100.00	KOSPI	서비스업	N	N	N	N		N	4340	100	2	2.36	45656880	10640	30.31	4195	4355	4195	5510	2970	4240	4291.42	3.72	2788	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	564	-55.64	0.27	12	0.08	-78.00	16158.00	7890	20230622	-44.99	3945	20231023	10.01	7890	-44.99	20230622	3945	10.01	20231023	7890	-44.99	20230622	3945	10.01	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
71	20231120	110716	57	100.00	KOSPI	서비스업	N	N	N	N		N	4325	85	2	2.00	39463285	9209	26.23	4195	4355	4195	5510	2970	4240	4285.67	3.72	3183	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	562	-55.45	0.27	12	0.07	-78.00	16158.00	7890	20230622	-45.18	3945	20231023	9.63	7890	-45.18	20230622	3945	9.63	20231023	7890	-45.18	20230622	3945	9.63	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
72	20231120	100712	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	45	2	1.06	16586060	3889	11.08	4195	4290	4195	5510	2970	4240	4265.35	3.72	1455	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	557	-54.94	0.27	12	0.03	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
73	20231120	090719	57	100.00	KOSPI	서비스업	N	N	N	N		N	4240	0	3	0.00	2500890	591	1.68	4195	4240	4195	5510	2970	4240	4230.41	3.72	50	4356	4297	4241	4182	4126	4270	4155	65	1270	500	2790	5	1	12996741	551	-54.36	0.26	12	0.00	-78.00	16158.00	7890	20230622	-46.26	3945	20231023	7.48	7890	-46.26	20230622	3945	7.48	20231023	7890	-46.26	20230622	3945	7.48	20231023	2.65	N	100220	500	64 억	483281	N	N	2	N	N
74	20231117	160734	57	100.00	KOSPI	서비스업	N	N	N	N		N	4240	-50	5	-1.17	143518660	33944	86.28	4300	4300	4185	5570	3005	4290	4228.10	3.71	1445	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	551	-54.36	0.26	12	0.26	-78.00	16158.00	7890	20230622	-46.26	3945	20231023	7.48	7890	-46.26	20230622	3945	7.48	20231023	7890	-46.26	20230622	3945	7.48	20231023	2.64	N	100220	500	64 억	482762	N	N	2	N	N
75	20231117	150738	57	100.00	KOSPI	서비스업	N	N	N	N		N	4195	-95	5	-2.21	136779300	32351	82.23	4300	4300	4185	5570	3005	4290	4227.98	3.71	1626	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	545	-53.78	0.26	12	0.25	-78.00	16158.00	7890	20230622	-46.83	3945	20231023	6.34	7890	-46.83	20230622	3945	6.34	20231023	7890	-46.83	20230622	3945	6.34	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
76	20231117	140735	57	100.00	KOSPI	서비스업	N	N	N	N		N	4270	-20	5	-0.47	71039180	16738	42.55	4300	4300	4185	5570	3005	4290	4244.18	3.71	-4484	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	555	-54.74	0.26	12	0.13	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
77	20231117	130734	57	100.00	KOSPI	서비스업	N	N	N	N		N	4280	-10	5	-0.23	70680550	16654	42.33	4300	4300	4185	5570	3005	4290	4244.06	3.71	-4482	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	556	-54.87	0.26	12	0.13	-78.00	16158.00	7890	20230622	-45.75	3945	20231023	8.49	7890	-45.75	20230622	3945	8.49	20231023	7890	-45.75	20230622	3945	8.49	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
78	20231117	120735	57	100.00	KOSPI	서비스업	N	N	N	N		N	4270	-20	5	-0.47	68491625	16142	41.03	4300	4300	4185	5570	3005	4290	4243.07	3.71	-4458	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	555	-54.74	0.26	12	0.12	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
79	20231117	110738	57	100.00	KOSPI	서비스업	N	N	N	N		N	4225	-65	5	-1.52	52070155	12268	31.18	4300	4300	4185	5570	3005	4290	4244.38	3.71	-4258	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	549	-54.17	0.26	12	0.09	-78.00	16158.00	7890	20230622	-46.45	3945	20231023	7.10	7890	-46.45	20230622	3945	7.10	20231023	7890	-46.45	20230622	3945	7.10	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
80	20231117	100735	57	100.00	KOSPI	서비스업	N	N	N	N		N	4270	-20	5	-0.47	33540925	7874	20.01	4300	4300	4205	5570	3005	4290	4259.70	3.71	-4716	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	555	-54.74	0.26	12	0.06	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
81	20231117	090737	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	-5	5	-0.12	13430590	3158	8.03	4300	4300	4205	5570	3005	4290	4252.87	3.71	-2198	4440	4365	4325	4250	4210	4345	4230	65	1280	500	2830	5	1	12996741	557	-54.94	0.27	12	0.02	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.64	N	100220	500	64 억	482762	N	N	0	N	N
82	20231116	160736	57	100.00	KOSPI	서비스업	N	N	N	N		N	4295	-40	5	-0.92	161620400	37400	137.57	4335	4400	4285	5630	3035	4335	4321.28	3.68	3598	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	558	-55.06	0.27	12	0.29	-78.00	16158.00	7890	20230622	-45.56	3945	20231023	8.87	7890	-45.56	20230622	3945	8.87	20231023	7890	-45.56	20230622	3945	8.87	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
83	20231116	150731	57	100.00	KOSPI	서비스업	N	N	N	N		N	4295	-40	5	-0.92	110968950	25609	94.20	4335	4400	4285	5630	3035	4335	4333.18	3.68	1463	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	558	-55.06	0.27	12	0.20	-78.00	16158.00	7890	20230622	-45.56	3945	20231023	8.87	7890	-45.56	20230622	3945	8.87	20231023	7890	-45.56	20230622	3945	8.87	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
84	20231116	140710	57	100.00	KOSPI	서비스업	N	N	N	N		N	4315	-20	5	-0.46	89690310	20657	75.98	4335	4400	4285	5630	3035	4335	4341.99	3.68	202	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	561	-55.32	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.31	3945	20231023	9.38	7890	-45.31	20230622	3945	9.38	20231023	7890	-45.31	20230622	3945	9.38	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
85	20231116	130730	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	-50	5	-1.15	72712415	16744	61.59	4335	4400	4285	5630	3035	4335	4342.74	3.68	-461	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	557	-54.94	0.27	12	0.13	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
86	20231116	120732	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	-50	5	-1.15	62423620	14349	52.78	4335	4400	4285	5630	3035	4335	4350.73	3.68	-1041	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	557	-54.94	0.27	12	0.11	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
87	20231116	110730	57	100.00	KOSPI	서비스업	N	N	N	N		N	4315	-20	5	-0.46	47686035	10917	40.16	4335	4400	4315	5630	3035	4335	4369.05	3.68	-1902	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	561	-55.32	0.27	12	0.08	-78.00	16158.00	7890	20230622	-45.31	3945	20231023	9.38	7890	-45.31	20230622	3945	9.38	20231023	7890	-45.31	20230622	3945	9.38	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
88	20231116	100731	57	100.00	KOSPI	서비스업	N	N	N	N		N	4370	35	2	0.81	13313375	3053	11.23	4335	4400	4335	5630	3035	4335	4363.77	3.68	-352	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	568	-56.03	0.27	12	0.02	-78.00	16158.00	7890	20230622	-44.61	3945	20231023	10.77	7890	-44.61	20230622	3945	10.77	20231023	7890	-44.61	20230622	3945	10.77	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
89	20231116	090732	57	100.00	KOSPI	서비스업	N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	3.68	0	4505	4420	4315	4230	4125	4462	4272	65	1295	500	2860	5	1	12996741	563	-55.58	0.27	12	0.00	-78.00	16158.00	7890	20230622	-45.06	3945	20231023	9.89	7890	-45.06	20230622	3945	9.89	20231023	7890	-45.06	20230622	3945	9.89	20231023	2.63	N	100220	500	64 억	478815	N	N	0	N	N
90	20231115	160643	57	100.00	KOSPI	서비스업	N	N	N	N		N	4335	50	2	1.17	114684475	26676	185.53	4290	4400	4210	5570	3000	4285	4299.16	3.63	7153	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	563	-55.58	0.27	12	0.21	-78.00	16158.00	7890	20230622	-45.06	3945	20231023	9.89	7890	-45.06	20230622	3945	9.89	20231023	7890	-45.06	20230622	3945	9.89	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
91	20231115	150741	57	100.00	KOSPI	서비스업	N	N	N	N		N	4315	30	2	0.70	105841085	24632	171.32	4290	4400	4210	5570	3000	4285	4296.89	3.63	6954	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	561	-55.32	0.27	12	0.19	-78.00	16158.00	7890	20230622	-45.31	3945	20231023	9.38	7890	-45.31	20230622	3945	9.38	20231023	7890	-45.31	20230622	3945	9.38	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
92	20231115	140739	57	100.00	KOSPI	서비스업	N	N	N	N		N	4295	10	2	0.23	90771295	21127	146.94	4290	4400	4210	5570	3000	4285	4296.46	3.63	4881	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	558	-55.06	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.56	3945	20231023	8.87	7890	-45.56	20230622	3945	8.87	20231023	7890	-45.56	20230622	3945	8.87	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
93	20231115	130742	57	100.00	KOSPI	서비스업	N	N	N	N		N	4290	5	2	0.12	81933030	19067	132.61	4290	4400	4210	5570	3000	4285	4297.11	3.63	3723	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	558	-55.00	0.27	12	0.15	-78.00	16158.00	7890	20230622	-45.63	3945	20231023	8.75	7890	-45.63	20230622	3945	8.75	20231023	7890	-45.63	20230622	3945	8.75	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
94	20231115	120744	57	100.00	KOSPI	서비스업	N	N	N	N		N	4305	20	2	0.47	66620185	15512	107.89	4290	4400	4210	5570	3000	4285	4294.75	3.63	3561	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	560	-55.19	0.27	12	0.12	-78.00	16158.00	7890	20230622	-45.44	3945	20231023	9.13	7890	-45.44	20230622	3945	9.13	20231023	7890	-45.44	20230622	3945	9.13	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
95	20231115	110751	57	100.00	KOSPI	서비스업	N	N	N	N		N	4300	15	2	0.35	65926800	15350	106.76	4290	4400	4210	5570	3000	4285	4294.91	3.63	3561	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	559	-55.13	0.27	12	0.12	-78.00	16158.00	7890	20230622	-45.50	3945	20231023	9.00	7890	-45.50	20230622	3945	9.00	20231023	7890	-45.50	20230622	3945	9.00	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
96	20231115	100745	57	100.00	KOSPI	서비스업	N	N	N	N		N	4300	15	2	0.35	39448190	9153	63.66	4290	4400	4210	5570	3000	4285	4309.86	3.63	2123	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	559	-55.13	0.27	12	0.07	-78.00	16158.00	7890	20230622	-45.50	3945	20231023	9.00	7890	-45.50	20230622	3945	9.00	20231023	7890	-45.50	20230622	3945	9.00	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
97	20231115	090736	57	100.00	KOSPI	서비스업	N	N	N	N		N	4395	110	2	2.57	15644495	3593	24.99	4290	4400	4290	5570	3000	4285	4354.16	3.63	283	4348	4316	4258	4226	4168	4332	4242	65	1285	500	2820	5	1	12996741	571	-56.35	0.27	12	0.03	-78.00	16158.00	7890	20230622	-44.30	3945	20231023	11.41	7890	-44.30	20230622	3945	11.41	20231023	7890	-44.30	20230622	3945	11.41	20231023	2.63	N	100220	500	64 억	471698	N	N	8	N	N
98	20231114	160728	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	85	2	2.02	61223750	14378	35.98	4200	4290	4200	5460	2940	4200	4258.15	3.60	3567	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	557	-54.94	0.27	12	0.11	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.61	N	100220	500	64 억	468113	N	N	8	N	N
99	20231114	150729	57	100.00	KOSPI	서비스업	N	N	N	N		N	4265	65	2	1.55	49622030	11658	29.17	4200	4290	4200	5460	2940	4200	4256.48	3.60	2083	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	554	-54.68	0.26	12	0.09	-78.00	16158.00	7890	20230622	-45.94	3945	20231023	8.11	7890	-45.94	20230622	3945	8.11	20231023	7890	-45.94	20230622	3945	8.11	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
100	20231114	140729	57	100.00	KOSPI	서비스업	N	N	N	N		N	4260	60	2	1.43	34065605	7998	20.01	4200	4290	4200	5460	2940	4200	4259.27	3.60	2536	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	554	-54.62	0.26	12	0.06	-78.00	16158.00	7890	20230622	-46.01	3945	20231023	7.98	7890	-46.01	20230622	3945	7.98	20231023	7890	-46.01	20230622	3945	7.98	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
101	20231114	130731	57	100.00	KOSPI	서비스업	N	N	N	N		N	4270	70	2	1.67	23797095	5589	13.98	4200	4290	4200	5460	2940	4200	4257.84	3.60	2170	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	555	-54.74	0.26	12	0.04	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
102	20231114	120732	57	100.00	KOSPI	서비스업	N	N	N	N		N	4275	75	2	1.79	20192555	4745	11.87	4200	4290	4200	5460	2940	4200	4255.54	3.60	1975	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	556	-54.81	0.26	12	0.04	-78.00	16158.00	7890	20230622	-45.82	3945	20231023	8.37	7890	-45.82	20230622	3945	8.37	20231023	7890	-45.82	20230622	3945	8.37	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
103	20231114	110740	57	100.00	KOSPI	서비스업	N	N	N	N		N	4260	60	2	1.43	15938485	3747	9.38	4200	4290	4200	5460	2940	4200	4253.67	3.60	1872	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	554	-54.62	0.26	12	0.03	-78.00	16158.00	7890	20230622	-46.01	3945	20231023	7.98	7890	-46.01	20230622	3945	7.98	20231023	7890	-46.01	20230622	3945	7.98	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
104	20231114	100731	57	100.00	KOSPI	서비스업	N	N	N	N		N	4220	20	2	0.48	11404480	2683	6.71	4200	4290	4200	5460	2940	4200	4250.64	3.60	1593	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	548	-54.10	0.26	12	0.02	-78.00	16158.00	7890	20230622	-46.51	3945	20231023	6.97	7890	-46.51	20230622	3945	6.97	20231023	7890	-46.51	20230622	3945	6.97	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
105	20231114	090724	57	100.00	KOSPI	서비스업	N	N	N	N		N	4200	0	3	0.00	1837000	437	1.09	4200	4240	4200	5460	2940	4200	4203.66	3.60	180	4493	4346	4253	4106	4013	4300	4060	65	1260	500	2770	5	1	12996741	546	-53.85	0.26	12	0.00	-78.00	16158.00	7890	20230622	-46.77	3945	20231023	6.46	7890	-46.77	20230622	3945	6.46	20231023	7890	-46.77	20230622	3945	6.46	20231023	2.61	N	100220	500	64 억	468113	N	N	7	N	N
106	20231113	160719	57	100.00	KOSPI	서비스업	N	N	N	N		N	4200	20	2	0.48	168897145	39840	195.91	4245	4400	4160	5430	2930	4180	4239.69	3.61	209	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	546	-53.85	0.26	12	0.31	-78.00	16158.00	7890	20230622	-46.77	3945	20231023	6.46	7890	-46.77	20230622	3945	6.46	20231023	7890	-46.77	20230622	3945	6.46	20231023	2.66	N	100220	500	64 억	469134	N	N	7	N	N
107	20231113	150717	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	10	2	0.24	159983040	37718	185.47	4245	4400	4160	5430	2930	4180	4241.56	3.61	471	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	545	-53.72	0.26	12	0.29	-78.00	16158.00	7890	20230622	-46.89	3945	20231023	6.21	7890	-46.89	20230622	3945	6.21	20231023	7890	-46.89	20230622	3945	6.21	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
108	20231113	140716	57	100.00	KOSPI	서비스업	N	N	N	N		N	4285	105	2	2.51	87122080	20460	100.61	4245	4400	4160	5430	2930	4180	4258.17	3.61	-2499	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	557	-54.94	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
109	20231113	130715	57	100.00	KOSPI	서비스업	N	N	N	N		N	4220	40	2	0.96	42026765	9994	49.14	4245	4245	4160	5430	2930	4180	4205.20	3.61	-362	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	548	-54.10	0.26	12	0.08	-78.00	16158.00	7890	20230622	-46.51	3945	20231023	6.97	7890	-46.51	20230622	3945	6.97	20231023	7890	-46.51	20230622	3945	6.97	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
110	20231113	120715	57	100.00	KOSPI	서비스업	N	N	N	N		N	4195	15	2	0.36	25335335	6037	29.69	4245	4245	4160	5430	2930	4180	4196.68	3.61	-46	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	545	-53.78	0.26	12	0.05	-78.00	16158.00	7890	20230622	-46.83	3945	20231023	6.34	7890	-46.83	20230622	3945	6.34	20231023	7890	-46.83	20230622	3945	6.34	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
111	20231113	110713	57	100.00	KOSPI	서비스업	N	N	N	N		N	4170	-10	5	-0.24	13581515	3235	15.91	4245	4245	4160	5430	2930	4180	4198.30	3.61	-320	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	542	-53.46	0.26	12	0.02	-78.00	16158.00	7890	20230622	-47.15	3945	20231023	5.70	7890	-47.15	20230622	3945	5.70	20231023	7890	-47.15	20230622	3945	5.70	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
112	20231113	100711	57	100.00	KOSPI	서비스업	N	N	N	N		N	4205	25	2	0.60	5931510	1406	6.91	4245	4245	4160	5430	2930	4180	4218.71	3.61	-315	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	547	-53.91	0.26	12	0.01	-78.00	16158.00	7890	20230622	-46.70	3945	20231023	6.59	7890	-46.70	20230622	3945	6.59	20231023	7890	-46.70	20230622	3945	6.59	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
113	20231113	090717	57	100.00	KOSPI	서비스업	N	N	N	N		N	4160	-20	5	-0.48	2655985	628	3.09	4245	4245	4160	5430	2930	4180	4229.28	3.61	-194	4320	4250	4200	4130	4080	4225	4105	65	1250	500	2750	5	1	12996741	541	-53.33	0.26	12	0.00	-78.00	16158.00	7890	20230622	-47.28	3945	20231023	5.45	7890	-47.28	20230622	3945	5.45	20231023	7890	-47.28	20230622	3945	5.45	20231023	2.66	N	100220	500	64 억	469134	N	N	3	N	N
114	20231110	160732	57	100.00	KOSPI	서비스업	N	N	N	N		N	4180	-75	5	-1.76	83988255	20035	92.63	4270	4270	4150	5530	2980	4255	4192.08	3.59	3291	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	543	-53.59	0.26	12	0.15	-78.00	16158.00	7890	20230622	-47.02	3945	20231023	5.96	7890	-47.02	20230622	3945	5.96	20231023	7890	-47.02	20230622	3945	5.96	20231023	2.66	N	100220	500	64 억	466156	N	N	3	N	N
115	20231110	150728	57	100.00	KOSPI	서비스업	N	N	N	N		N	4220	-35	5	-0.82	74852755	17857	82.56	4270	4270	4150	5530	2980	4255	4191.79	3.59	3706	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	548	-54.10	0.26	12	0.14	-78.00	16158.00	7890	20230622	-46.51	3945	20231023	6.97	7890	-46.51	20230622	3945	6.97	20231023	7890	-46.51	20230622	3945	6.97	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
116	20231110	140720	57	100.00	KOSPI	서비스업	N	N	N	N		N	4185	-70	5	-1.65	64793470	15463	71.49	4270	4270	4150	5530	2980	4255	4190.23	3.59	3827	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	544	-53.65	0.26	12	0.12	-78.00	16158.00	7890	20230622	-46.96	3945	20231023	6.08	7890	-46.96	20230622	3945	6.08	20231023	7890	-46.96	20230622	3945	6.08	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
117	20231110	130721	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	-65	5	-1.53	61274395	14620	67.59	4270	4270	4150	5530	2980	4255	4191.14	3.59	3792	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	545	-53.72	0.26	12	0.11	-78.00	16158.00	7890	20230622	-46.89	3945	20231023	6.21	7890	-46.89	20230622	3945	6.21	20231023	7890	-46.89	20230622	3945	6.21	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
118	20231110	120724	57	100.00	KOSPI	서비스업	N	N	N	N		N	4235	-20	5	-0.47	58312710	13915	64.33	4270	4270	4150	5530	2980	4255	4190.64	3.59	4087	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	550	-54.29	0.26	12	0.11	-78.00	16158.00	7890	20230622	-46.32	3945	20231023	7.35	7890	-46.32	20230622	3945	7.35	20231023	7890	-46.32	20230622	3945	7.35	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
119	20231110	110714	57	100.00	KOSPI	서비스업	N	N	N	N		N	4205	-50	5	-1.18	51660375	12328	56.99	4270	4270	4150	5530	2980	4255	4190.49	3.59	3456	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	547	-53.91	0.26	12	0.09	-78.00	16158.00	7890	20230622	-46.70	3945	20231023	6.59	7890	-46.70	20230622	3945	6.59	20231023	7890	-46.70	20230622	3945	6.59	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
120	20231110	100722	57	100.00	KOSPI	서비스업	N	N	N	N		N	4210	-45	5	-1.06	16038415	3813	17.63	4270	4270	4180	5530	2980	4255	4206.25	3.59	-567	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	547	-53.97	0.26	12	0.03	-78.00	16158.00	7890	20230622	-46.64	3945	20231023	6.72	7890	-46.64	20230622	3945	6.72	20231023	7890	-46.64	20230622	3945	6.72	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
121	20231110	090709	57	100.00	KOSPI	서비스업	N	N	N	N		N	4250	-5	5	-0.12	191460	45	0.21	4270	4270	4250	5530	2980	4255	4254.67	3.59	0	4381	4317	4276	4212	4171	4297	4192	65	1275	500	2800	5	1	12996741	552	-54.49	0.26	12	0.00	-78.00	16158.00	7890	20230622	-46.13	3945	20231023	7.73	7890	-46.13	20230622	3945	7.73	20231023	7890	-46.13	20230622	3945	7.73	20231023	2.66	N	100220	500	64 억	466156	N	N	5	N	N
122	20231109	160702	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4255	-55	5	-1.28	92256950	21630	85.71	4310	4340	4235	5600	3020	4310	4265.23	3.57	2607	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	553	-54.55	0.26	12	0.17	-78.00	16158.00	7890	20230622	-46.07	3945	20231023	7.86	7890	-46.07	20230622	3945	7.86	20231023	7890	-46.07	20230622	3945	7.86	20231023	2.68	N	100220	500	64 억	464016	N	N	5	N	N
123	20231109	150703	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4275	-35	5	-0.81	88626600	20777	82.33	4310	4340	4235	5600	3020	4310	4265.61	3.57	2928	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	556	-54.81	0.26	12	0.16	-78.00	16158.00	7890	20230622	-45.82	3945	20231023	8.37	7890	-45.82	20230622	3945	8.37	20231023	7890	-45.82	20230622	3945	8.37	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
124	20231109	140701	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4270	-40	5	-0.93	83440350	19563	77.52	4310	4340	4235	5600	3020	4310	4265.21	3.57	3258	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	555	-54.74	0.26	12	0.15	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
125	20231109	130703	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4270	-40	5	-0.93	80615175	18899	74.89	4310	4340	4235	5600	3020	4310	4265.58	3.57	3303	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	555	-54.74	0.26	12	0.15	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
126	20231109	120707	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4285	-25	5	-0.58	50176995	11728	46.47	4310	4340	4250	5600	3020	4310	4278.39	3.57	2945	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	557	-54.94	0.27	12	0.09	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
127	20231109	110705	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4285	-25	5	-0.58	42729590	9983	39.56	4310	4340	4250	5600	3020	4310	4280.24	3.57	1885	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	557	-54.94	0.27	12	0.08	-78.00	16158.00	7890	20230622	-45.69	3945	20231023	8.62	7890	-45.69	20230622	3945	8.62	20231023	7890	-45.69	20230622	3945	8.62	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
128	20231109	100700	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4270	-40	5	-0.93	30220990	7049	27.93	4310	4340	4270	5600	3020	4310	4287.27	3.57	2012	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	555	-54.74	0.26	12	0.05	-78.00	16158.00	7890	20230622	-45.88	3945	20231023	8.24	7890	-45.88	20230622	3945	8.24	20231023	7890	-45.88	20230622	3945	8.24	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
129	20231109	090702	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4305	-5	5	-0.12	6141740	1425	5.65	4310	4310	4305	5600	3020	4310	4309.99	3.57	-332	4403	4356	4293	4246	4183	4380	4270	65	1290	500	2840	5	1	12996741	560	-55.19	0.27	12	0.01	-78.00	16158.00	7890	20230622	-45.44	3945	20231023	9.13	7890	-45.44	20230622	3945	9.13	20231023	7890	-45.44	20230622	3945	9.13	20231023	2.68	N	100220	500	64 억	464016	N	N	1	N	N
130	20231108	160657	57	100.00	KOSPI	서비스업	N	N	N	N		N	4310	30	2	0.70	108498245	25237	200.66	4280	4340	4230	5560	3000	4280	4299.17	3.55	1439	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	560	-55.26	0.27	12	0.19	-78.00	16158.00	7890	20230622	-45.37	3945	20231023	9.25	7890	-45.37	20230622	3945	9.25	20231023	7890	-45.37	20230622	3945	9.25	20231023	2.66	N	100220	500	64 억	460939	N	N	1	N	N
131	20231108	150700	57	100.00	KOSPI	서비스업	N	N	N	N		N	4275	-5	5	-0.12	98555455	22930	182.32	4280	4340	4230	5560	3000	4280	4298.10	3.55	1622	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	556	-54.81	0.26	12	0.18	-78.00	16158.00	7890	20230622	-45.82	3945	20231023	8.37	7890	-45.82	20230622	3945	8.37	20231023	7890	-45.82	20230622	3945	8.37	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
132	20231108	140657	57	100.00	KOSPI	서비스업	N	N	N	N		N	4260	-20	5	-0.47	80406030	18674	148.48	4280	4340	4235	5560	3000	4280	4305.77	3.55	2022	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	554	-54.62	0.26	12	0.14	-78.00	16158.00	7890	20230622	-46.01	3945	20231023	7.98	7890	-46.01	20230622	3945	7.98	20231023	7890	-46.01	20230622	3945	7.98	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
133	20231108	130656	57	100.00	KOSPI	서비스업	N	N	N	N		N	4280	0	3	0.00	67147175	15563	123.74	4280	4340	4250	5560	3000	4280	4314.54	3.55	1330	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	556	-54.87	0.26	12	0.12	-78.00	16158.00	7890	20230622	-45.75	3945	20231023	8.49	7890	-45.75	20230622	3945	8.49	20231023	7890	-45.75	20230622	3945	8.49	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
134	20231108	120651	57	100.00	KOSPI	서비스업	N	N	N	N		N	4320	40	2	0.93	65843050	15260	121.33	4280	4340	4250	5560	3000	4280	4314.75	3.55	1354	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	561	-55.38	0.27	12	0.12	-78.00	16158.00	7890	20230622	-45.25	3945	20231023	9.51	7890	-45.25	20230622	3945	9.51	20231023	7890	-45.25	20230622	3945	9.51	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
135	20231108	110658	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	50	2	1.17	65384860	15154	120.49	4280	4340	4250	5560	3000	4280	4314.69	3.55	1392	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	563	-55.51	0.27	12	0.12	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
136	20231108	100658	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	50	2	1.17	47337780	10969	87.21	4280	4340	4250	5560	3000	4280	4315.60	3.55	644	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	563	-55.51	0.27	12	0.08	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
137	20231108	090655	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	50	2	1.17	1445125	338	2.69	4280	4340	4270	5560	3000	4280	4275.52	3.55	27	4376	4327	4291	4242	4206	4310	4225	65	1280	500	2820	5	1	12996741	563	-55.51	0.27	12	0.00	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.66	N	100220	500	64 억	460939	N	N	0	N	N
138	20231107	160658	57	100.00	KOSPI	서비스업	N	N	N	N		N	4280	-40	5	-0.93	53827205	12576	45.37	4300	4340	4255	5610	3025	4320	4280.15	3.55	557	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	556	-54.87	0.26	12	0.10	-78.00	16158.00	7890	20230622	-45.75	3945	20231023	8.49	7890	-45.75	20230622	3945	8.49	20231023	7890	-45.75	20230622	3945	8.49	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
139	20231107	150657	57	100.00	KOSPI	서비스업	N	N	N	N		N	4280	-40	5	-0.93	53010000	12385	44.68	4300	4340	4255	5610	3025	4320	4280.18	3.55	514	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	556	-54.87	0.26	12	0.10	-78.00	16158.00	7890	20230622	-45.75	3945	20231023	8.49	7890	-45.75	20230622	3945	8.49	20231023	7890	-45.75	20230622	3945	8.49	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
140	20231107	140702	57	100.00	KOSPI	서비스업	N	N	N	N		N	4275	-45	5	-1.04	48993265	11446	41.30	4300	4340	4255	5610	3025	4320	4280.38	3.55	33	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	556	-54.81	0.26	12	0.09	-78.00	16158.00	7890	20230622	-45.82	3945	20231023	8.37	7890	-45.82	20230622	3945	8.37	20231023	7890	-45.82	20230622	3945	8.37	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
141	20231107	130659	57	100.00	KOSPI	서비스업	N	N	N	N		N	4255	-65	5	-1.50	46478405	10856	39.17	4300	4340	4255	5610	3025	4320	4281.36	3.55	-52	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	553	-54.55	0.26	12	0.08	-78.00	16158.00	7890	20230622	-46.07	3945	20231023	7.86	7890	-46.07	20230622	3945	7.86	20231023	7890	-46.07	20230622	3945	7.86	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
142	20231107	120655	57	100.00	KOSPI	서비스업	N	N	N	N		N	4265	-55	5	-1.27	36978935	8628	31.13	4300	4340	4265	5610	3025	4320	4285.92	3.55	180	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	554	-54.68	0.26	12	0.07	-78.00	16158.00	7890	20230622	-45.94	3945	20231023	8.11	7890	-45.94	20230622	3945	8.11	20231023	7890	-45.94	20230622	3945	8.11	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
143	20231107	110656	57	100.00	KOSPI	서비스업	N	N	N	N		N	4295	-25	5	-0.58	28131875	6557	23.66	4300	4340	4270	5610	3025	4320	4290.36	3.55	1469	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	558	-55.06	0.27	12	0.05	-78.00	16158.00	7890	20230622	-45.56	3945	20231023	8.87	7890	-45.56	20230622	3945	8.87	20231023	7890	-45.56	20230622	3945	8.87	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
144	20231107	100703	57	100.00	KOSPI	서비스업	N	N	N	N		N	4280	-40	5	-0.93	22364875	5209	18.79	4300	4340	4280	5610	3025	4320	4293.51	3.55	1469	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	556	-54.87	0.26	12	0.04	-78.00	16158.00	7890	20230622	-45.75	3945	20231023	8.49	7890	-45.75	20230622	3945	8.49	20231023	7890	-45.75	20230622	3945	8.49	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
145	20231107	090647	57	100.00	KOSPI	서비스업	N	N	N	N		N	4315	-5	5	-0.12	3589260	833	3.01	4300	4340	4300	5610	3025	4320	4308.84	3.55	-127	4466	4392	4326	4252	4186	4360	4220	65	1290	500	2850	5	1	12996741	561	-55.32	0.27	12	0.01	-78.00	16158.00	7890	20230622	-45.31	3945	20231023	9.38	7890	-45.31	20230622	3945	9.38	20231023	7890	-45.31	20230622	3945	9.38	20231023	2.60	N	100220	500	64 억	461331	N	N	1	N	N
146	20231106	160641	57	100.00	KOSPI	서비스업	N	N	N	N		N	4320	-15	5	-0.35	113185555	26219	18.29	4400	4400	4260	5630	3035	4335	4316.92	3.57	-1520	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	561	-55.38	0.27	12	0.20	-78.00	16158.00	7890	20230622	-45.25	3945	20231023	9.51	7890	-45.25	20230622	3945	9.51	20231023	7890	-45.25	20230622	3945	9.51	20231023	2.58	N	100220	500	64 억	464135	N	N	1	N	N
147	20231106	150644	57	100.00	KOSPI	서비스업	N	N	N	N		N	4320	-15	5	-0.35	101477975	23500	16.39	4400	4400	4260	5630	3035	4335	4318.21	3.57	-1932	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	561	-55.38	0.27	12	0.18	-78.00	16158.00	7890	20230622	-45.25	3945	20231023	9.51	7890	-45.25	20230622	3945	9.51	20231023	7890	-45.25	20230622	3945	9.51	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
148	20231106	140642	57	100.00	KOSPI	서비스업	N	N	N	N		N	4325	-10	5	-0.23	92592900	21443	14.95	4400	4400	4260	5630	3035	4335	4318.09	3.57	-2029	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	562	-55.45	0.27	12	0.16	-78.00	16158.00	7890	20230622	-45.18	3945	20231023	9.63	7890	-45.18	20230622	3945	9.63	20231023	7890	-45.18	20230622	3945	9.63	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
149	20231106	130649	57	100.00	KOSPI	서비스업	N	N	N	N		N	4335	0	3	0.00	82126730	19027	13.27	4400	4400	4260	5630	3035	4335	4316.33	3.57	-1765	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	563	-55.58	0.27	12	0.15	-78.00	16158.00	7890	20230622	-45.06	3945	20231023	9.89	7890	-45.06	20230622	3945	9.89	20231023	7890	-45.06	20230622	3945	9.89	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
150	20231106	120645	57	100.00	KOSPI	서비스업	N	N	N	N		N	4315	-20	5	-0.46	68029835	15766	11.00	4400	4400	4260	5630	3035	4335	4314.97	3.57	-920	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	561	-55.32	0.27	12	0.12	-78.00	16158.00	7890	20230622	-45.31	3945	20231023	9.38	7890	-45.31	20230622	3945	9.38	20231023	7890	-45.31	20230622	3945	9.38	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
151	20231106	110645	57	100.00	KOSPI	서비스업	N	N	N	N		N	4325	-10	5	-0.23	61345200	14216	9.91	4400	4400	4260	5630	3035	4335	4315.22	3.57	-94	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	562	-55.45	0.27	12	0.11	-78.00	16158.00	7890	20230622	-45.18	3945	20231023	9.63	7890	-45.18	20230622	3945	9.63	20231023	7890	-45.18	20230622	3945	9.63	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
152	20231106	100622	57	100.00	KOSPI	서비스업	N	N	N	N		N	4335	0	3	0.00	25522605	5873	4.10	4400	4400	4330	5630	3035	4335	4345.75	3.57	-716	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	563	-55.58	0.27	12	0.05	-78.00	16158.00	7890	20230622	-45.06	3945	20231023	9.89	7890	-45.06	20230622	3945	9.89	20231023	7890	-45.06	20230622	3945	9.89	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
153	20231106	090645	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	-5	5	-0.12	6939595	1591	1.11	4400	4400	4330	5630	3035	4335	4361.78	3.57	-642	4565	4450	4345	4230	4125	4507	4287	65	1295	500	2860	5	1	12996741	563	-55.51	0.27	12	0.01	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.58	N	100220	500	64 억	464135	N	N	0	N	N
154	20231103	160637	57	100.00	KOSPI	서비스업	N	N	N	N		N	4335	95	2	2.24	624687070	143140	406.76	4240	4460	4240	5510	2970	4240	4364.17	3.49	9575	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	563	-55.58	0.27	12	1.10	-78.00	16158.00	7890	20230622	-45.06	3945	20231023	9.89	7890	-45.06	20230622	3945	9.89	20231023	7890	-45.06	20230622	3945	9.89	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
155	20231103	150634	57	100.00	KOSPI	서비스업	N	N	N	N		N	4350	110	2	2.59	598410835	137067	389.51	4240	4460	4240	5510	2970	4240	4365.83	3.49	6618	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	565	-55.77	0.27	12	1.05	-78.00	16158.00	7890	20230622	-44.87	3945	20231023	10.27	7890	-44.87	20230622	3945	10.27	20231023	7890	-44.87	20230622	3945	10.27	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
156	20231103	140636	57	100.00	KOSPI	서비스업	N	N	N	N		N	4325	85	2	2.00	586625145	134341	381.76	4240	4460	4240	5510	2970	4240	4366.69	3.49	6592	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	562	-55.45	0.27	12	1.03	-78.00	16158.00	7890	20230622	-45.18	3945	20231023	9.63	7890	-45.18	20230622	3945	9.63	20231023	7890	-45.18	20230622	3945	9.63	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
157	20231103	130635	57	100.00	KOSPI	서비스업	N	N	N	N		N	4350	110	2	2.59	565482295	129462	367.89	4240	4460	4240	5510	2970	4240	4367.94	3.49	5366	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	565	-55.77	0.27	12	1.00	-78.00	16158.00	7890	20230622	-44.87	3945	20231023	10.27	7890	-44.87	20230622	3945	10.27	20231023	7890	-44.87	20230622	3945	10.27	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
158	20231103	120636	57	100.00	KOSPI	서비스업	N	N	N	N		N	4340	100	2	2.36	473651210	108497	308.32	4240	4460	4240	5510	2970	4240	4365.57	3.49	-1846	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	564	-55.64	0.27	12	0.83	-78.00	16158.00	7890	20230622	-44.99	3945	20231023	10.01	7890	-44.99	20230622	3945	10.01	20231023	7890	-44.99	20230622	3945	10.01	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
159	20231103	110640	57	100.00	KOSPI	서비스업	N	N	N	N		N	4360	120	2	2.83	457099015	104677	297.46	4240	4460	4240	5510	2970	4240	4366.76	3.49	-3043	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	567	-55.90	0.27	12	0.81	-78.00	16158.00	7890	20230622	-44.74	3945	20231023	10.52	7890	-44.74	20230622	3945	10.52	20231023	7890	-44.74	20230622	3945	10.52	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
160	20231103	100627	57	100.00	KOSPI	서비스업	N	N	N	N		N	4330	90	2	2.12	413910740	94702	269.12	4240	4460	4240	5510	2970	4240	4370.67	3.49	-2065	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	563	-55.51	0.27	12	0.73	-78.00	16158.00	7890	20230622	-45.12	3945	20231023	9.76	7890	-45.12	20230622	3945	9.76	20231023	7890	-45.12	20230622	3945	9.76	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
161	20231103	090630	57	100.00	KOSPI	서비스업	N	N	N	N		N	4260	20	2	0.47	54282515	12736	36.19	4240	4305	4240	5510	2970	4240	4262.13	3.49	-845	4300	4270	4210	4180	4120	4285	4195	65	1270	500	2790	5	1	12996741	554	-54.62	0.26	12	0.10	-78.00	16158.00	7890	20230622	-46.01	3945	20231023	7.98	7890	-46.01	20230622	3945	7.98	20231023	7890	-46.01	20230622	3945	7.98	20231023	2.59	N	100220	500	64 억	453061	N	N	0	N	N
162	20231102	160630	57	100.00	KOSPI	서비스업	N	N	N	N		N	4240	90	2	2.17	100454195	23965	83.40	4150	4240	4150	5390	2905	4150	4192.08	3.41	9413	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	551	-54.36	0.26	12	0.18	-78.00	16158.00	7890	20230622	-46.26	3945	20231023	7.48	7890	-46.26	20230622	3945	7.48	20231023	7890	-46.26	20230622	3945	7.48	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
163	20231102	150637	57	100.00	KOSPI	서비스업	N	N	N	N		N	4185	35	2	0.84	86205565	20594	71.67	4150	4225	4150	5390	2905	4150	4186.37	3.41	9560	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	544	-53.65	0.26	12	0.16	-78.00	16158.00	7890	20230622	-46.96	3945	20231023	6.08	7890	-46.96	20230622	3945	6.08	20231023	7890	-46.96	20230622	3945	6.08	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
164	20231102	140626	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	40	2	0.96	73838795	17642	61.40	4150	4225	4150	5390	2905	4150	4185.87	3.41	7474	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	545	-53.72	0.26	12	0.14	-78.00	16158.00	7890	20230622	-46.89	3945	20231023	6.21	7890	-46.89	20230622	3945	6.21	20231023	7890	-46.89	20230622	3945	6.21	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
165	20231102	130631	57	100.00	KOSPI	서비스업	N	N	N	N		N	4185	35	2	0.84	71094830	16987	59.12	4150	4225	4150	5390	2905	4150	4185.74	3.41	7475	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	544	-53.65	0.26	12	0.13	-78.00	16158.00	7890	20230622	-46.96	3945	20231023	6.08	7890	-46.96	20230622	3945	6.08	20231023	7890	-46.96	20230622	3945	6.08	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
166	20231102	120627	57	100.00	KOSPI	서비스업	N	N	N	N		N	4195	45	2	1.08	61652425	14738	51.29	4150	4225	4150	5390	2905	4150	4183.76	3.41	7127	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	545	-53.78	0.26	12	0.11	-78.00	16158.00	7890	20230622	-46.83	3945	20231023	6.34	7890	-46.83	20230622	3945	6.34	20231023	7890	-46.83	20230622	3945	6.34	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
167	20231102	110628	57	100.00	KOSPI	서비스업	N	N	N	N		N	4175	25	2	0.60	50147605	11994	41.74	4150	4225	4150	5390	2905	4150	4181.67	3.41	4691	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	543	-53.53	0.26	12	0.09	-78.00	16158.00	7890	20230622	-47.08	3945	20231023	5.83	7890	-47.08	20230622	3945	5.83	20231023	7890	-47.08	20230622	3945	5.83	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
168	20231102	100629	57	100.00	KOSPI	서비스업	N	N	N	N		N	4225	75	2	1.81	41415345	9912	34.50	4150	4225	4150	5390	2905	4150	4178.98	3.41	4181	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	549	-54.17	0.26	12	0.08	-78.00	16158.00	7890	20230622	-46.45	3945	20231023	7.10	7890	-46.45	20230622	3945	7.10	20231023	7890	-46.45	20230622	3945	7.10	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
169	20231102	090632	57	100.00	KOSPI	서비스업	N	N	N	N		N	4155	5	2	0.12	4615270	1112	3.87	4150	4200	4150	5390	2905	4150	4150.53	3.41	-29	4246	4197	4166	4117	4086	4190	4110	65	1240	500	2730	5	1	12996741	540	-53.27	0.26	12	0.01	-78.00	16158.00	7890	20230622	-47.34	3945	20231023	5.32	7890	-47.34	20230622	3945	5.32	20231023	7890	-47.34	20230622	3945	5.32	20231023	2.56	N	100220	500	64 억	442825	N	N	0	N	N
170	20231101	160626	57	100.00	KOSPI	서비스업	N	N	N	N		N	4150	-5	5	-0.12	69340020	16637	34.77	4150	4215	4135	5400	2910	4155	4167.82	3.37	4957	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	539	-53.21	0.26	12	0.13	-78.00	16158.00	7890	20230622	-47.40	3945	20231023	5.20	7890	-47.40	20230622	3945	5.20	20231023	7890	-47.40	20230622	3945	5.20	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
171	20231101	150627	57	100.00	KOSPI	서비스업	N	N	N	N		N	4165	10	2	0.24	62959385	15102	31.56	4150	4215	4135	5400	2910	4155	4168.95	3.37	3757	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	541	-53.40	0.26	12	0.12	-78.00	16158.00	7890	20230622	-47.21	3945	20231023	5.58	7890	-47.21	20230622	3945	5.58	20231023	7890	-47.21	20230622	3945	5.58	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
172	20231101	140621	57	100.00	KOSPI	서비스업	N	N	N	N		N	4190	35	2	0.84	60929995	14615	30.55	4150	4215	4135	5400	2910	4155	4169.01	3.37	3480	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	545	-53.72	0.26	12	0.11	-78.00	16158.00	7890	20230622	-46.89	3945	20231023	6.21	7890	-46.89	20230622	3945	6.21	20231023	7890	-46.89	20230622	3945	6.21	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
173	20231101	130626	57	100.00	KOSPI	서비스업	N	N	N	N		N	4135	-20	5	-0.48	51205245	12282	25.67	4150	4215	4135	5400	2910	4155	4169.13	3.37	1576	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	537	-53.01	0.26	12	0.09	-78.00	16158.00	7890	20230622	-47.59	3945	20231023	4.82	7890	-47.59	20230622	3945	4.82	20231023	7890	-47.59	20230622	3945	4.82	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
174	20231101	120640	57	100.00	KOSPI	서비스업	N	N	N	N		N	4170	15	2	0.36	42145100	10102	21.11	4150	4215	4150	5400	2910	4155	4171.96	3.37	773	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	542	-53.46	0.26	12	0.08	-78.00	16158.00	7890	20230622	-47.15	3945	20231023	5.70	7890	-47.15	20230622	3945	5.70	20231023	7890	-47.15	20230622	3945	5.70	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
175	20231101	110643	57	100.00	KOSPI	서비스업	N	N	N	N		N	4165	10	2	0.24	29733620	7118	14.88	4150	4215	4150	5400	2910	4155	4177.25	3.37	892	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	541	-53.40	0.26	12	0.05	-78.00	16158.00	7890	20230622	-47.21	3945	20231023	5.58	7890	-47.21	20230622	3945	5.58	20231023	7890	-47.21	20230622	3945	5.58	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
176	20231101	100635	57	100.00	KOSPI	서비스업	N	N	N	N		N	4180	25	2	0.60	22988305	5500	11.50	4150	4215	4150	5400	2910	4155	4179.70	3.37	764	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	543	-53.59	0.26	12	0.04	-78.00	16158.00	7890	20230622	-47.02	3945	20231023	5.96	7890	-47.02	20230622	3945	5.96	20231023	7890	-47.02	20230622	3945	5.96	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N
177	20231101	090636	57	100.00	KOSPI	서비스업	N	N	N	N		N	4175	20	2	0.48	4859880	1170	2.45	4150	4175	4150	5400	2910	4155	4153.74	3.37	-107	4335	4245	4175	4085	4015	4210	4050	65	1245	500	2740	5	1	12996741	543	-53.53	0.26	12	0.01	-78.00	16158.00	7890	20230622	-47.08	3945	20231023	5.83	7890	-47.08	20230622	3945	5.83	20231023	7890	-47.08	20230622	3945	5.83	20231023	2.61	N	100220	500	64 억	438150	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History