KissMeData/267850/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

78 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	161126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14090	-110	5	-0.77	1053598510	74569	52.46	14060	14290	13980	18460	9940	14200	14129.40	0.48	-5583	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1564	18.20	0.98	12	0.67	774.00	14410.00	20600	20221227	-31.60	10400	20231020	35.48	19940	-29.34	20231102	10400	35.48	20231020	20600	-31.60	20221227	10400	35.48	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
3	20231130	151125	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14120	-80	5	-0.56	986169590	69783	49.10	14060	14290	13980	18460	9940	14200	14131.93	0.48	-6385	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1567	18.24	0.98	12	0.63	774.00	14410.00	20600	20221227	-31.46	10400	20231020	35.77	19940	-29.19	20231102	10400	35.77	20231020	20600	-31.46	20221227	10400	35.77	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
4	20231130	141123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14150	-50	5	-0.35	826327060	58474	41.14	14060	14290	13980	18460	9940	14200	14131.51	0.48	-7024	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1571	18.28	0.98	12	0.53	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	19940	-29.04	20231102	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
5	20231130	131120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14100	-100	5	-0.70	777157640	55008	38.70	14060	14290	13980	18460	9940	14200	14128.07	0.48	-6317	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1565	18.22	0.98	12	0.50	774.00	14410.00	20600	20221227	-31.55	10400	20231020	35.58	19940	-29.29	20231102	10400	35.58	20231020	20600	-31.55	20221227	10400	35.58	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
6	20231130	121134	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14140	-60	5	-0.42	683742980	48402	34.05	14060	14290	13980	18460	9940	14200	14126.32	0.48	-5735	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1570	18.27	0.98	12	0.44	774.00	14410.00	20600	20221227	-31.36	10400	20231020	35.96	19940	-29.09	20231102	10400	35.96	20231020	20600	-31.36	20221227	10400	35.96	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
7	20231130	111129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14180	-20	5	-0.14	586311690	41522	29.21	14060	14290	13980	18460	9940	14200	14120.48	0.48	-4877	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1574	18.32	0.98	12	0.37	774.00	14410.00	20600	20221227	-31.17	10400	20231020	36.35	19940	-28.89	20231102	10400	36.35	20231020	20600	-31.17	20221227	10400	36.35	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
8	20231130	101122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14120	-80	5	-0.56	432900510	30715	21.61	14060	14290	13980	18460	9940	14200	14094.06	0.48	-4769	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1567	18.24	0.98	12	0.28	774.00	14410.00	20600	20221227	-31.46	10400	20231020	35.77	19940	-29.19	20231102	10400	35.77	20231020	20600	-31.46	20221227	10400	35.77	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
9	20231130	091122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14250	50	2	0.35	179546900	12703	8.94	14060	14290	14060	18460	9940	14200	14134.14	0.48	-1676	14946	14572	14286	13912	13626	14430	13770	56	4260	500	8800	10	1	11100000	1582	18.41	0.99	12	0.11	774.00	14410.00	20600	20221227	-30.83	10400	20231020	37.02	19940	-28.54	20231102	10400	37.02	20231020	20600	-30.83	20221227	10400	37.02	20231020	2.52	N	267850	500	55 억	53335	N	N	0	N	N
10	20231129	161117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14200	-240	5	-1.66	2007482340	140845	76.30	14630	14660	14000	18770	10110	14440	14253.13	0.47	1300	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1576	18.35	0.99	12	1.27	774.00	14410.00	20600	20221227	-31.07	10400	20231020	36.54	19940	-28.79	20231102	10400	36.54	20231020	20600	-31.07	20221227	10400	36.54	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
11	20231129	151128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14230	-210	5	-1.45	1945191110	136446	73.91	14630	14660	14000	18770	10110	14440	14256.12	0.47	2321	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1580	18.39	0.99	12	1.23	774.00	14410.00	20600	20221227	-30.92	10400	20231020	36.83	19940	-28.64	20231102	10400	36.83	20231020	20600	-30.92	20221227	10400	36.83	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
12	20231129	141120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14100	-340	5	-2.35	1684550130	117946	63.89	14630	14660	14050	18770	10110	14440	14282.38	0.47	3502	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1565	18.22	0.98	12	1.06	774.00	14410.00	20600	20221227	-31.55	10400	20231020	35.58	19940	-29.29	20231102	10400	35.58	20231020	20600	-31.55	20221227	10400	35.58	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
13	20231129	131122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14090	-350	5	-2.42	1502565600	105048	56.90	14630	14660	14050	18770	10110	14440	14303.61	0.47	3975	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1564	18.20	0.98	12	0.95	774.00	14410.00	20600	20221227	-31.60	10400	20231020	35.48	19940	-29.34	20231102	10400	35.48	20231020	20600	-31.60	20221227	10400	35.48	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
14	20231129	121123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14150	-290	5	-2.01	1238663840	86326	46.76	14630	14660	14120	18770	10110	14440	14348.68	0.47	6835	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1571	18.28	0.98	12	0.78	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	19940	-29.04	20231102	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
15	20231129	111123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14230	-210	5	-1.45	944530530	65627	35.55	14630	14660	14160	18770	10110	14440	14392.41	0.47	9260	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1580	18.39	0.99	12	0.59	774.00	14410.00	20600	20221227	-30.92	10400	20231020	36.83	19940	-28.64	20231102	10400	36.83	20231020	20600	-30.92	20221227	10400	36.83	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
16	20231129	101120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14320	-120	5	-0.83	665305660	46047	24.94	14630	14660	14220	18770	10110	14440	14448.40	0.47	8697	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1590	18.50	0.99	12	0.41	774.00	14410.00	20600	20221227	-30.49	10400	20231020	37.69	19940	-28.18	20231102	10400	37.69	20231020	20600	-30.49	20221227	10400	37.69	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
17	20231129	091115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14640	200	2	1.39	146489570	10100	5.47	14630	14640	14400	18770	10110	14440	14503.92	0.47	3155	15900	15170	14790	14060	13680	14980	13870	56	4330	500	8950	10	1	11100000	1625	18.91	1.02	12	0.09	774.00	14410.00	20600	20221227	-28.93	10400	20231020	40.77	19940	-26.58	20231102	10400	40.77	20231020	20600	-28.93	20221227	10400	40.77	20231020	2.39	N	267850	500	55 억	52035	N	N	0	N	N
18	20231128	161116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14440	-940	5	-6.11	2676678910	180302	94.99	15350	15520	14410	19990	10770	15380	14847.17	0.42	5396	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1603	18.66	1.00	12	1.62	774.00	14410.00	20600	20221227	-29.90	10400	20231020	38.85	19940	-27.58	20231102	10400	38.85	20231020	20600	-29.90	20221227	10400	38.85	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
19	20231128	151000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14480	-900	5	-5.85	2396238400	160887	84.76	15350	15520	14410	19990	10770	15380	14893.71	0.42	6076	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1607	18.71	1.00	12	1.45	774.00	14410.00	20600	20221227	-29.71	10400	20231020	39.23	19940	-27.38	20231102	10400	39.23	20231020	20600	-29.71	20221227	10400	39.23	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
20	20231128	141116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	-780	5	-5.07	2020716280	135017	71.13	15350	15520	14540	19990	10770	15380	14966.17	0.42	5243	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1621	18.86	1.01	12	1.22	774.00	14410.00	20600	20221227	-29.13	10400	20231020	40.38	19940	-26.78	20231102	10400	40.38	20231020	20600	-29.13	20221227	10400	40.38	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
21	20231128	131108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14760	-620	5	-4.03	1704618620	113462	59.78	15350	15520	14710	19990	10770	15380	15023.48	0.42	3414	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1638	19.07	1.02	12	1.02	774.00	14410.00	20600	20221227	-28.35	10400	20231020	41.92	19940	-25.98	20231102	10400	41.92	20231020	20600	-28.35	20221227	10400	41.92	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
22	20231128	121115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14870	-510	5	-3.32	1389108210	92165	48.56	15350	15520	14820	19990	10770	15380	15071.74	0.42	7201	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1651	19.21	1.03	12	0.83	774.00	14410.00	20600	20221227	-27.82	10400	20231020	42.98	19940	-25.43	20231102	10400	42.98	20231020	20600	-27.82	20221227	10400	42.98	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
23	20231128	111115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14970	-410	5	-2.67	1106173000	73196	38.56	15350	15520	14820	19990	10770	15380	15112.23	0.42	8146	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1662	19.34	1.04	12	0.66	774.00	14410.00	20600	20221227	-27.33	10400	20231020	43.94	19940	-24.92	20231102	10400	43.94	20231020	20600	-27.33	20221227	10400	43.94	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
24	20231128	101110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14980	-400	5	-2.60	803107220	52932	27.89	15350	15520	14820	19990	10770	15380	15172.16	0.42	2008	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1663	19.35	1.04	12	0.48	774.00	14410.00	20600	20221227	-27.28	10400	20231020	44.04	19940	-24.87	20231102	10400	44.04	20231020	20600	-27.28	20221227	10400	44.04	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
25	20231128	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15420	40	2	0.26	168711710	10981	5.79	15350	15520	15220	19990	10770	15380	15363.86	0.42	-1297	16480	15930	15620	15070	14760	15775	14915	56	4610	500	9530	10	1	11100000	1712	19.92	1.07	12	0.10	774.00	14410.00	20600	20221227	-25.15	10400	20231020	48.27	19940	-22.67	20231102	10400	48.27	20231020	20600	-25.15	20221227	10400	48.27	20231020	2.30	N	267850	500	55 억	47074	N	N	0	N	N
26	20231127	161103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	-630	5	-3.94	2914185670	184301	13.80	16100	16170	15310	20800	11210	16010	15812.18	0.55	-15163	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1707	19.87	1.07	12	1.66	774.00	14410.00	20600	20221227	-25.34	10400	20231020	47.88	19940	-22.87	20231102	10400	47.88	20231020	20600	-25.34	20221227	10400	47.88	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
27	20231127	151115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	-670	5	-4.18	2729933820	172318	12.90	16100	16170	15310	20800	11210	16010	15840.52	0.55	-13607	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1703	19.82	1.06	12	1.55	774.00	14410.00	20600	20221227	-25.53	10400	20231020	47.50	19940	-23.07	20231102	10400	47.50	20231020	20600	-25.53	20221227	10400	47.50	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
28	20231127	141112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15540	-470	5	-2.94	2277177390	142957	10.70	16100	16170	15540	20800	11210	16010	15928.00	0.55	-13316	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1725	20.08	1.08	12	1.29	774.00	14410.00	20600	20221227	-24.56	10400	20231020	49.42	19940	-22.07	20231102	10400	49.42	20231020	20600	-24.56	20221227	10400	49.42	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
29	20231127	131115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15580	-430	5	-2.69	2108569780	132145	9.89	16100	16170	15570	20800	11210	16010	15955.69	0.55	-12936	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1729	20.13	1.08	12	1.19	774.00	14410.00	20600	20221227	-24.37	10400	20231020	49.81	19940	-21.87	20231102	10400	49.81	20231020	20600	-24.37	20221227	10400	49.81	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
30	20231127	121120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15870	-140	5	-0.87	1844028750	115319	8.63	16100	16170	15820	20800	11210	16010	15990.35	0.55	-12082	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1762	20.50	1.10	12	1.04	774.00	14410.00	20600	20221227	-22.96	10400	20231020	52.60	19940	-20.41	20231102	10400	52.60	20231020	20600	-22.96	20221227	10400	52.60	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
31	20231127	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15920	-90	5	-0.56	1434977670	89567	6.71	16100	16170	15890	20800	11210	16010	16021.53	0.55	443	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1767	20.57	1.10	12	0.81	774.00	14410.00	20600	20221227	-22.72	10400	20231020	53.08	19940	-20.16	20231102	10400	53.08	20231020	20600	-22.72	20221227	10400	53.08	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
32	20231127	101059	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15920	-90	5	-0.56	993572320	62044	4.64	16100	16140	15890	20800	11210	16010	16014.12	0.55	-1687	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1767	20.57	1.10	12	0.56	774.00	14410.00	20600	20221227	-22.72	10400	20231020	53.08	19940	-20.16	20231102	10400	53.08	20231020	20600	-22.72	20221227	10400	53.08	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
33	20231127	091103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15960	-50	5	-0.31	436846790	27224	2.04	16100	16140	15910	20800	11210	16010	16049.17	0.55	-2121	18330	17170	16090	14930	13850	17750	15510	56	4790	500	9920	10	1	11100000	1772	20.62	1.11	12	0.25	774.00	14410.00	20600	20221227	-22.52	10400	20231020	53.46	19940	-19.96	20231102	10400	53.46	20231020	20600	-22.52	20221227	10400	53.46	20231020	2.23	N	267850	500	55 억	61513	N	N	0	N	N
34	20231124	161056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16010	770	2	5.05	21767993140	1323925	587.54	15240	17250	15010	19810	10670	15240	16442.47	0.71	-17581	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1777	20.68	1.11	12	11.93	774.00	14410.00	20600	20221227	-22.28	10400	20231020	53.94	19940	-19.71	20231102	10400	53.94	20231020	20600	-22.28	20221227	10400	53.94	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
35	20231124	151105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15980	740	2	4.86	21170081740	1286535	570.95	15240	17250	15010	19810	10670	15240	16455.12	0.71	-21830	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1774	20.65	1.11	12	11.59	774.00	14410.00	20600	20221227	-22.43	10400	20231020	53.65	19940	-19.86	20231102	10400	53.65	20231020	20600	-22.43	20221227	10400	53.65	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
36	20231124	141102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16310	1070	2	7.02	19212325020	1164979	517.00	15240	17250	15010	19810	10670	15240	16491.57	0.71	-15472	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1810	21.07	1.13	12	10.50	774.00	14410.00	20600	20221227	-20.83	10400	20231020	56.83	19940	-18.20	20231102	10400	56.83	20231020	20600	-20.83	20221227	10400	56.83	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
37	20231124	131058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15820	580	2	3.81	18376168300	1112317	493.63	15240	17250	15010	19810	10670	15240	16520.62	0.71	-22766	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1756	20.44	1.10	12	10.02	774.00	14410.00	20600	20221227	-23.20	10400	20231020	52.12	19940	-20.66	20231102	10400	52.12	20231020	20600	-23.20	20221227	10400	52.12	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
38	20231124	121106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15900	660	2	4.33	17955127510	1085755	481.84	15240	17250	15010	19810	10670	15240	16537.00	0.71	-19190	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1765	20.54	1.10	12	9.78	774.00	14410.00	20600	20221227	-22.82	10400	20231020	52.88	19940	-20.26	20231102	10400	52.88	20231020	20600	-22.82	20221227	10400	52.88	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
39	20231124	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16160	920	2	6.04	17100597600	1032286	458.12	15240	17250	15010	19810	10670	15240	16565.76	0.71	-18117	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1794	20.88	1.12	12	9.30	774.00	14410.00	20600	20221227	-21.55	10400	20231020	55.38	19940	-18.96	20231102	10400	55.38	20231020	20600	-21.55	20221227	10400	55.38	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
40	20231124	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16210	970	2	6.36	15662457110	943630	418.77	15240	17250	15010	19810	10670	15240	16598.09	0.71	-21384	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1799	20.94	1.12	12	8.50	774.00	14410.00	20600	20221227	-21.31	10400	20231020	55.87	19940	-18.71	20231102	10400	55.87	20231020	20600	-21.31	20221227	10400	55.87	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
41	20231124	091058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15330	90	2	0.59	369657800	24231	10.75	15240	15500	15010	19810	10670	15240	15255.57	0.71	-576	16280	15760	15480	14960	14680	15620	14820	56	4570	500	9440	10	1	11100000	1702	19.81	1.06	12	0.22	774.00	14410.00	20600	20221227	-25.58	10400	20231020	47.40	19940	-23.12	20231102	10400	47.40	20231020	20600	-25.58	20221227	10400	47.40	20231020	2.31	N	267850	500	55 억	78857	N	N	0	N	N
42	20231123	161043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15240	-160	5	-1.04	3421936640	220086	71.77	15560	16000	15200	20000	10780	15400	15549.02	0.79	-7605	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1692	19.69	1.06	12	1.98	774.00	14410.00	20600	20221227	-26.02	10400	20231020	46.54	19940	-23.57	20231102	10400	46.54	20231020	20600	-26.02	20221227	10400	46.54	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
43	20231123	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15220	-180	5	-1.17	3214060360	206451	67.33	15560	16000	15210	20000	10780	15400	15568.15	0.79	-8821	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1689	19.66	1.06	12	1.86	774.00	14410.00	20600	20221227	-26.12	10400	20231020	46.35	19940	-23.67	20231102	10400	46.35	20231020	20600	-26.12	20221227	10400	46.35	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
44	20231123	141121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15370	-30	5	-0.19	2909350880	186555	60.84	15560	16000	15300	20000	10780	15400	15595.14	0.79	-7116	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1706	19.86	1.07	12	1.68	774.00	14410.00	20600	20221227	-25.39	10400	20231020	47.79	19940	-22.92	20231102	10400	47.79	20231020	20600	-25.39	20221227	10400	47.79	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
45	20231123	131119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15390	-10	5	-0.06	2719250170	174195	56.81	15560	16000	15300	20000	10780	15400	15610.38	0.79	-4204	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1708	19.88	1.07	12	1.57	774.00	14410.00	20600	20221227	-25.29	10400	20231020	47.98	19940	-22.82	20231102	10400	47.98	20231020	20600	-25.29	20221227	10400	47.98	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
46	20231123	121100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15570	170	2	1.10	2461279670	157469	51.35	15560	16000	15300	20000	10780	15400	15630.25	0.79	298	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1728	20.12	1.08	12	1.42	774.00	14410.00	20600	20221227	-24.42	10400	20231020	49.71	19940	-21.92	20231102	10400	49.71	20231020	20600	-24.42	20221227	10400	49.71	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
47	20231123	111129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15500	100	2	0.65	2299150130	147011	47.94	15560	16000	15300	20000	10780	15400	15639.31	0.79	2258	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1721	20.03	1.08	12	1.32	774.00	14410.00	20600	20221227	-24.76	10400	20231020	49.04	19940	-22.27	20231102	10400	49.04	20231020	20600	-24.76	20221227	10400	49.04	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
48	20231123	101104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15700	300	2	1.95	1784301270	114181	37.24	15560	16000	15300	20000	10780	15400	15626.95	0.79	2520	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1743	20.28	1.09	12	1.03	774.00	14410.00	20600	20221227	-23.79	10400	20231020	50.96	19940	-21.26	20231102	10400	50.96	20231020	20600	-23.79	20221227	10400	50.96	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
49	20231123	091102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15400	0	3	0.00	1066375850	67798	22.11	15560	16000	15400	20000	10780	15400	15728.72	0.79	3927	16880	16140	15640	14900	14400	15890	14650	56	4600	500	9540	10	1	11100000	1709	19.90	1.07	12	0.61	774.00	14410.00	20600	20221227	-25.24	10400	20231020	48.08	19940	-22.77	20231102	10400	48.08	20231020	20600	-25.24	20221227	10400	48.08	20231020	2.23	N	267850	500	55 억	88045	N	N	1	N	N
50	20231122	161020	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15400	-570	5	-3.57	4614753060	294996	86.74	15970	16380	15140	20750	11180	15970	15643.77	0.60	21207	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1709	19.90	1.07	12	2.66	774.00	14410.00	20600	20221227	-25.24	10400	20231020	48.08	19940	-22.77	20231102	10400	48.08	20231020	20600	-25.24	20221227	10400	48.08	20231020	2.04	N	267850	500	55 억	66161	N	N	1	N	N
51	20231122	151041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15480	-490	5	-3.07	4287397120	273684	80.48	15970	16380	15140	20750	11180	15970	15665.39	0.60	17907	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1718	20.00	1.07	12	2.47	774.00	14410.00	20600	20221227	-24.85	10400	20231020	48.85	19940	-22.37	20231102	10400	48.85	20231020	20600	-24.85	20221227	10400	48.85	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
52	20231122	141033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15420	-550	5	-3.44	3463075450	219853	64.65	15970	16380	15240	20750	11180	15970	15751.68	0.60	9005	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1712	19.92	1.07	12	1.98	774.00	14410.00	20600	20221227	-25.15	10400	20231020	48.27	19940	-22.67	20231102	10400	48.27	20231020	20600	-25.15	20221227	10400	48.27	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
53	20231122	131110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15490	-480	5	-3.01	3008251570	190346	55.97	15970	16380	15410	20750	11180	15970	15804.04	0.60	10084	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1719	20.01	1.07	12	1.71	774.00	14410.00	20600	20221227	-24.81	10400	20231020	48.94	19940	-22.32	20231102	10400	48.94	20231020	20600	-24.81	20221227	10400	48.94	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
54	20231122	121114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15570	-400	5	-2.50	2755852370	174124	51.20	15970	16380	15410	20750	11180	15970	15826.87	0.60	10109	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1728	20.12	1.08	12	1.57	774.00	14410.00	20600	20221227	-24.42	10400	20231020	49.71	19940	-21.92	20231102	10400	49.71	20231020	20600	-24.42	20221227	10400	49.71	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
55	20231122	111201	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15540	-430	5	-2.69	2470331350	155851	45.83	15970	16380	15410	20750	11180	15970	15850.52	0.60	12073	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1725	20.08	1.08	12	1.40	774.00	14410.00	20600	20221227	-24.56	10400	20231020	49.42	19940	-22.07	20231102	10400	49.42	20231020	20600	-24.56	20221227	10400	49.42	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
56	20231122	101126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15490	-480	5	-3.01	2088584730	131190	38.58	15970	16380	15450	20750	11180	15970	15920.27	0.60	5283	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1719	20.01	1.07	12	1.18	774.00	14410.00	20600	20221227	-24.81	10400	20231020	48.94	19940	-22.32	20231102	10400	48.94	20231020	20600	-24.81	20221227	10400	48.94	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
57	20231122	091032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16350	380	2	2.38	639867400	39512	11.62	15970	16380	15970	20750	11180	15970	16194.81	0.60	9660	17410	16690	16310	15590	15210	16500	15400	56	4780	500	9900	10	1	11100000	1815	21.12	1.13	12	0.36	774.00	14410.00	20600	20221227	-20.63	10400	20231020	57.21	19940	-18.00	20231102	10400	57.21	20231020	20600	-20.63	20221227	10400	57.21	20231020	2.04	N	267850	500	55 억	66161	N	N	2	N	N
58	20231121	161034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15970	-780	5	-4.66	5313755200	323799	39.63	16510	17030	15930	21750	11730	16750	16410.97	0.44	17805	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1773	20.63	1.11	12	2.92	774.00	14410.00	20600	20221227	-22.48	10400	20231020	53.56	19940	-19.91	20231102	10400	53.56	20231020	20600	-22.48	20221227	10400	53.56	20231020	1.78	N	267850	500	55 억	48342	N	N	2	N	N
59	20231121	151038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16020	-730	5	-4.36	4985730950	303339	37.12	16510	17030	15930	21750	11730	16750	16435.11	0.44	11149	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1778	20.70	1.11	12	2.73	774.00	14410.00	20600	20221227	-22.23	10400	20231020	54.04	19940	-19.66	20231102	10400	54.04	20231020	20600	-22.23	20221227	10400	54.04	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
60	20231121	141022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	-580	5	-3.46	4136658180	250504	30.66	16510	17030	16020	21750	11730	16750	16512.38	0.44	5708	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1795	20.89	1.12	12	2.26	774.00	14410.00	20600	20221227	-21.50	10400	20231020	55.48	19940	-18.91	20231102	10400	55.48	20231020	20600	-21.50	20221227	10400	55.48	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
61	20231121	131013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16370	-380	5	-2.27	3299306110	198695	24.32	16510	17030	16310	21750	11730	16750	16604.13	0.44	9218	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1817	21.15	1.14	12	1.79	774.00	14410.00	20600	20221227	-20.53	10400	20231020	57.40	19940	-17.90	20231102	10400	57.40	20231020	20600	-20.53	20221227	10400	57.40	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
62	20231121	121016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16490	-260	5	-1.55	2917877390	175468	21.47	16510	17030	16310	21750	11730	16750	16628.41	0.44	12013	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1830	21.30	1.14	12	1.58	774.00	14410.00	20600	20221227	-19.95	10400	20231020	58.56	19940	-17.30	20231102	10400	58.56	20231020	20600	-19.95	20221227	10400	58.56	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
63	20231121	111009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16690	-60	5	-0.36	2580650620	155122	18.98	16510	17030	16310	21750	11730	16750	16635.51	0.44	11359	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1853	21.56	1.16	12	1.40	774.00	14410.00	20600	20221227	-18.98	10400	20231020	60.48	19940	-16.30	20231102	10400	60.48	20231020	20600	-18.98	20221227	10400	60.48	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
64	20231121	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16570	-180	5	-1.07	2024317440	121766	14.90	16510	17030	16310	21750	11730	16750	16623.59	0.44	5364	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1839	21.41	1.15	12	1.10	774.00	14410.00	20600	20221227	-19.56	10400	20231020	59.33	19940	-16.90	20231102	10400	59.33	20231020	20600	-19.56	20221227	10400	59.33	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
65	20231121	091001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16400	-350	5	-2.09	846309970	50880	6.23	16510	16860	16380	21750	11730	16750	16631.07	0.44	-790	18250	17500	17060	16310	15870	17875	16685	56	5000	500	10380	10	1	11100000	1820	21.19	1.14	12	0.46	774.00	14410.00	20600	20221227	-20.39	10400	20231020	57.69	19940	-17.75	20231102	10400	57.69	20231020	20600	-20.39	20221227	10400	57.69	20231020	1.78	N	267850	500	55 억	48342	N	N	4	N	N
66	20231120	161006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16750	-40	5	-0.24	13879560570	801877	40.31	16650	17810	16620	21800	11760	16790	17309.30	0.33	12543	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1859	21.64	1.16	12	7.22	774.00	14410.00	20600	20221227	-18.69	10400	20231020	61.06	19940	-16.00	20231102	10400	61.06	20231020	20600	-18.69	20221227	10400	61.06	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
67	20231120	151016	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16790	0	3	0.00	13377174770	771916	38.80	16650	17810	16620	21800	11760	16790	17330.18	0.33	8800	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1864	21.69	1.17	12	6.95	774.00	14410.00	20600	20221227	-18.50	10400	20231020	61.44	19940	-15.80	20231102	10400	61.44	20231020	20600	-18.50	20221227	10400	61.44	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
68	20231120	141015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16980	190	2	1.13	12571411600	724115	36.40	16650	17810	16620	21800	11760	16790	17361.47	0.33	7616	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1885	21.94	1.18	12	6.52	774.00	14410.00	20600	20221227	-17.57	10400	20231020	63.27	19940	-14.84	20231102	10400	63.27	20231020	20600	-17.57	20221227	10400	63.27	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
69	20231120	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17090	300	2	1.79	11849525130	681721	34.27	16650	17810	16620	21800	11760	16790	17382.22	0.33	5338	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1897	22.08	1.19	12	6.14	774.00	14410.00	20600	20221227	-17.04	10400	20231020	64.33	19940	-14.29	20231102	10400	64.33	20231020	20600	-17.04	20221227	10400	64.33	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
70	20231120	121013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17130	340	2	2.03	11226650050	645380	32.44	16650	17810	16620	21800	11760	16790	17395.88	0.33	2640	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1901	22.13	1.19	12	5.81	774.00	14410.00	20600	20221227	-16.84	10400	20231020	64.71	19940	-14.09	20231102	10400	64.71	20231020	20600	-16.84	20221227	10400	64.71	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
71	20231120	111007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17010	220	2	1.31	3994253000	233517	11.74	16650	17450	16620	21800	11760	16790	17105.44	0.33	3427	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1888	21.98	1.18	12	2.10	774.00	14410.00	20600	20221227	-17.43	10400	20231020	63.56	19940	-14.69	20231102	10400	63.56	20231020	20600	-17.43	20221227	10400	63.56	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
72	20231120	101004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16910	120	2	0.71	3439851930	200665	10.09	16650	17450	16620	21800	11760	16790	17143.15	0.33	2766	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1877	21.85	1.17	12	1.81	774.00	14410.00	20600	20221227	-17.91	10400	20231020	62.60	19940	-15.20	20231102	10400	62.60	20231020	20600	-17.91	20221227	10400	62.60	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
73	20231120	091014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17280	490	2	2.92	1651905420	96242	4.84	16650	17450	16620	21800	11760	16790	17166.05	0.33	-1757	19003	17896	17323	16216	15643	17610	15930	56	5010	500	10400	10	1	11100000	1918	22.33	1.20	12	0.87	774.00	14410.00	20600	20221227	-16.12	10400	20231020	66.15	19940	-13.34	20231102	10400	66.15	20231020	20600	-16.12	20221227	10400	66.15	20231020	1.94	N	267850	500	55 억	36084	N	N	4	N	N
74	20231117	161035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16790	-490	5	-2.84	35004890370	1972841	27.99	17130	18430	16750	22450	12100	17280	17744.07	0.88	-66916	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1864	21.69	1.17	12	17.77	774.00	14410.00	20600	20221227	-18.50	10400	20231020	61.44	19940	-15.80	20231102	10400	61.44	20231020	20600	-18.50	20221227	10400	61.44	20231020	1.95	N	267850	500	55 억	98144	N	N	4	N	N
75	20231117	151042	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16970	-310	5	-1.79	34218919870	1926109	27.32	17130	18430	16830	22450	12100	17280	17765.84	0.88	-70126	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1884	21.93	1.18	12	17.35	774.00	14410.00	20600	20221227	-17.62	10400	20231020	63.17	19940	-14.89	20231102	10400	63.17	20231020	20600	-17.62	20221227	10400	63.17	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
76	20231117	141035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	20	2	0.12	32588616790	1831215	25.98	17130	18430	17100	22450	12100	17280	17796.19	0.88	-70804	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1920	22.35	1.20	12	16.50	774.00	14410.00	20600	20221227	-16.02	10400	20231020	66.35	19940	-13.24	20231102	10400	66.35	20231020	20600	-16.02	20221227	10400	66.35	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
77	20231117	131033	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17540	260	2	1.50	31039493600	1741986	24.71	17130	18430	17100	22450	12100	17280	17818.47	0.88	-70450	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1947	22.66	1.22	12	15.69	774.00	14410.00	20600	20221227	-14.85	10400	20231020	68.65	19940	-12.04	20231102	10400	68.65	20231020	20600	-14.85	20221227	10400	68.65	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
78	20231117	121036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17450	170	2	0.98	30044929620	1685351	23.91	17130	18430	17100	22450	12100	17280	17827.13	0.88	-70413	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1937	22.55	1.21	12	15.18	774.00	14410.00	20600	20221227	-15.29	10400	20231020	67.79	19940	-12.49	20231102	10400	67.79	20231020	20600	-15.29	20221227	10400	67.79	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
79	20231117	111041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	540	2	3.12	25054213390	1404446	19.92	17130	18430	17100	22450	12100	17280	17839.24	0.88	-70265	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1978	23.02	1.24	12	12.65	774.00	14410.00	20600	20221227	-13.50	10400	20231020	71.35	19940	-10.63	20231102	10400	71.35	20231020	20600	-13.50	20221227	10400	71.35	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
80	20231117	101038	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	250	2	1.45	19291890110	1077792	15.29	17130	18430	17100	22450	12100	17280	17899.49	0.88	-52224	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1946	22.65	1.22	12	9.71	774.00	14410.00	20600	20221227	-14.90	10400	20231020	68.56	19940	-12.09	20231102	10400	68.56	20231020	20600	-14.90	20221227	10400	68.56	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
81	20231117	091039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17630	350	2	2.03	3911950370	223308	3.17	17130	17900	17100	22450	12100	17280	17518.25	0.88	-21227	20840	19060	17470	15690	14100	19950	16580	56	5170	500	10710	10	1	11100000	1957	22.78	1.22	12	2.01	774.00	14410.00	20600	20221227	-14.42	10400	20231020	69.52	19940	-11.58	20231102	10400	69.52	20231020	20600	-14.42	20221227	10400	69.52	20231020	1.95	N	267850	500	55 억	98144	N	N	0	N	N
82	20231116	161035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17740	1560	2	9.64	124417386630	6867596	890.48	16180	19250	15880	21000	11330	16180	18116.75	0.77	12544	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1969	22.92	1.23	12	61.87	774.00	14410.00	20600	20221227	-13.88	10400	20231020	70.58	19940	-11.03	20231102	10400	70.58	20231020	20600	-13.88	20221227	10400	70.58	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
83	20231116	151030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	1460	2	9.02	104196357280	5753062	745.97	16180	19250	15880	21000	11330	16180	18111.66	0.77	13727	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1958	22.79	1.22	12	51.83	774.00	14410.00	20600	20221227	-14.37	10400	20231020	69.62	19940	-11.53	20231102	10400	69.62	20231020	20600	-14.37	20221227	10400	69.62	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
84	20231116	141006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	1710	2	10.57	92895209040	5116254	663.40	16180	19250	15880	21000	11330	16180	18157.10	0.77	-15986	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1986	23.11	1.24	12	46.09	774.00	14410.00	20600	20221227	-13.16	10400	20231020	72.02	19940	-10.28	20231102	10400	72.02	20231020	20600	-13.16	20221227	10400	72.02	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
85	20231116	131030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18890	2710	2	16.75	58992733300	3310032	429.19	16180	18990	15880	21000	11330	16180	17822.69	0.77	-1382	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	2097	24.41	1.31	12	29.82	774.00	14410.00	20600	20221227	-8.30	10400	20231020	81.63	19940	-5.27	20231102	10400	81.63	20231020	20600	-8.30	20221227	10400	81.63	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
86	20231116	121031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16290	110	2	0.68	2585148870	159050	20.62	16180	16630	15880	21000	11330	16180	16253.96	0.77	5132	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1808	21.05	1.13	12	1.43	774.00	14410.00	20600	20221227	-20.92	10400	20231020	56.63	19940	-18.30	20231102	10400	56.63	20231020	20600	-20.92	20221227	10400	56.63	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
87	20231116	111030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16200	20	2	0.12	2148362280	132169	17.14	16180	16630	15880	21000	11330	16180	16254.99	0.77	-708	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1798	20.93	1.12	12	1.19	774.00	14410.00	20600	20221227	-21.36	10400	20231020	55.77	19940	-18.76	20231102	10400	55.77	20231020	20600	-21.36	20221227	10400	55.77	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
88	20231116	101030	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16230	50	2	0.31	549997560	34134	4.43	16180	16400	15880	21000	11330	16180	16111.73	0.77	584	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1802	20.97	1.13	12	0.31	774.00	14410.00	20600	20221227	-21.21	10400	20231020	56.06	19940	-18.61	20231102	10400	56.06	20231020	20600	-21.21	20221227	10400	56.06	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
89	20231116	091036	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16180	0	3	0.00	0	0	0.00	0	0	0	21000	11330	16180	0.00	0.77	0	17313	16746	16343	15776	15373	17030	16060	56	4820	500	10030	10	1	11100000	1796	20.90	1.12	12	0.00	774.00	14410.00	20600	20221227	-21.46	10400	20231020	55.58	19940	-18.86	20231102	10400	55.58	20231020	20600	-21.46	20221227	10400	55.58	20231020	1.74	N	267850	500	55 억	84951	N	N	0	N	N
90	20231115	160918	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16180	130	2	0.81	12307260500	750445	29.44	16070	16910	15940	20850	11240	16050	16400.25	0.35	46557	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1796	20.90	1.12	12	6.76	774.00	14410.00	20600	20221227	-21.46	10400	20231020	55.58	19940	-18.86	20231102	10400	55.58	20231020	20600	-21.46	20221227	10400	55.58	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
91	20231115	151048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	120	2	0.75	11805971970	719301	28.22	16070	16910	15940	20850	11240	16050	16413.44	0.35	43887	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1795	20.89	1.12	12	6.48	774.00	14410.00	20600	20221227	-21.50	10400	20231020	55.48	19940	-18.91	20231102	10400	55.48	20231020	20600	-21.50	20221227	10400	55.48	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
92	20231115	141045	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16410	360	2	2.24	10690928010	650726	25.53	16070	16910	15940	20850	11240	16050	16429.60	0.35	36472	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1822	21.20	1.14	12	5.86	774.00	14410.00	20600	20221227	-20.34	10400	20231020	57.79	19940	-17.70	20231102	10400	57.79	20231020	20600	-20.34	20221227	10400	57.79	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
93	20231115	131046	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16340	290	2	1.81	6628199020	406615	15.95	16070	16720	15940	20850	11240	16050	16301.31	0.35	36521	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1814	21.11	1.13	12	3.66	774.00	14410.00	20600	20221227	-20.68	10400	20231020	57.12	19940	-18.05	20231102	10400	57.12	20231020	20600	-20.68	20221227	10400	57.12	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
94	20231115	121048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16340	290	2	1.81	5994111020	367882	14.43	16070	16720	15940	20850	11240	16050	16293.99	0.35	28465	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1814	21.11	1.13	12	3.31	774.00	14410.00	20600	20221227	-20.68	10400	20231020	57.12	19940	-18.05	20231102	10400	57.12	20231020	20600	-20.68	20221227	10400	57.12	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
95	20231115	111100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16270	220	2	1.37	5389039130	330781	12.98	16070	16720	15940	20850	11240	16050	16292.32	0.35	17542	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1806	21.02	1.13	12	2.98	774.00	14410.00	20600	20221227	-21.02	10400	20231020	56.44	19940	-18.41	20231102	10400	56.44	20231020	20600	-21.02	20221227	10400	56.44	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
96	20231115	101050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16260	210	2	1.31	4484393980	275102	10.79	16070	16720	15940	20850	11240	16050	16301.42	0.35	10137	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1805	21.01	1.13	12	2.48	774.00	14410.00	20600	20221227	-21.07	10400	20231020	56.35	19940	-18.46	20231102	10400	56.35	20231020	20600	-21.07	20221227	10400	56.35	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
97	20231115	091041	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	120	2	0.75	1363005010	84514	3.32	16070	16390	15940	20850	11240	16050	16128.15	0.35	939	19470	17760	16830	15120	14190	17295	14655	56	4800	500	9950	10	1	11100000	1795	20.89	1.12	12	0.76	774.00	14410.00	20600	20221227	-21.50	10400	20231020	55.48	19940	-18.91	20231102	10400	55.48	20231020	20600	-21.50	20221227	10400	55.48	20231020	1.92	N	267850	500	55 억	38320	N	N	6	N	N
98	20231114	161025	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16050	200	2	1.26	42884480130	2524661	73.08	16860	18540	15900	20600	11100	15850	16989.38	1.60	-141712	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1782	20.74	1.11	12	22.74	774.00	14410.00	20600	20221227	-22.09	10400	20231020	54.33	19940	-19.51	20231102	10400	54.33	20231020	20600	-22.09	20221227	10400	54.33	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
99	20231114	151031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16090	240	2	1.51	41834178090	2459039	71.18	16860	18540	15900	20600	11100	15850	17012.64	1.60	-142985	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1786	20.79	1.12	12	22.15	774.00	14410.00	20600	20221227	-21.89	10400	20231020	54.71	19940	-19.31	20231102	10400	54.71	20231020	20600	-21.89	20221227	10400	54.71	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
100	20231114	141028	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16460	610	2	3.85	40407684730	2370994	68.63	16860	18540	15900	20600	11100	15850	17042.76	1.60	-144706	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1827	21.27	1.14	12	21.36	774.00	14410.00	20600	20221227	-20.10	10400	20231020	58.27	19940	-17.45	20231102	10400	58.27	20231020	20600	-20.10	20221227	10400	58.27	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
101	20231114	131029	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16730	880	2	5.55	37029712630	2165885	62.69	16860	18540	15900	20600	11100	15850	17097.09	1.60	-145720	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1857	21.61	1.16	12	19.51	774.00	14410.00	20600	20221227	-18.79	10400	20231020	60.87	19940	-16.10	20231102	10400	60.87	20231020	20600	-18.79	20221227	10400	60.87	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
102	20231114	121032	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16040	190	2	1.20	28250661020	1643342	47.57	16860	18540	16000	20600	11100	15850	17191.38	1.60	-143100	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1780	20.72	1.11	12	14.80	774.00	14410.00	20600	20221227	-22.14	10400	20231020	54.23	19940	-19.56	20231102	10400	54.23	20231020	20600	-22.14	20221227	10400	54.23	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
103	20231114	111043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16890	1040	2	6.56	25439790220	1471593	42.60	16860	18540	16470	20600	11100	15850	17287.73	1.60	-126994	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1875	21.82	1.17	12	13.26	774.00	14410.00	20600	20221227	-18.01	10400	20231020	62.40	19940	-15.30	20231102	10400	62.40	20231020	20600	-18.01	20221227	10400	62.40	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
104	20231114	101031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16960	1110	2	7.00	21106163170	1213310	35.12	16860	18540	16500	20600	11100	15850	17396.15	1.60	-100309	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1883	21.91	1.18	12	10.93	774.00	14410.00	20600	20221227	-17.67	10400	20231020	63.08	19940	-14.94	20231102	10400	63.08	20231020	20600	-17.67	20221227	10400	63.08	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
105	20231114	091021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	1710	2	10.79	9707736460	544724	15.77	16860	18540	16860	20600	11100	15850	17823.17	1.60	-27619	18896	17372	15676	14152	12456	18135	14915	56	4750	500	9820	10	1	11100000	1949	22.69	1.22	12	4.91	774.00	14410.00	20600	20221227	-14.76	10400	20231020	68.85	19940	-11.94	20231102	10400	68.85	20231020	20600	-14.76	20221227	10400	68.85	20231020	1.53	N	267850	500	55 억	177750	N	N	6	N	N
106	20231113	161012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	1650	2	11.62	55395470400	3394667	68.44	14120	17200	13980	18460	9940	14200	16318.46	0.44	131299	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1759	20.48	1.10	12	30.58	774.00	14410.00	20600	20221227	-23.06	10400	20231020	52.40	19940	-20.51	20231102	10400	52.40	20231020	20600	-23.06	20221227	10400	52.40	20231020	2.07	N	267850	500	55 억	48662	N	N	6	N	N
107	20231113	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16200	2000	2	14.08	53707321540	3289164	66.31	14120	17200	13980	18460	9940	14200	16328.60	0.44	138752	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1798	20.93	1.12	12	29.63	774.00	14410.00	20600	20221227	-21.36	10400	20231020	55.77	19940	-18.76	20231102	10400	55.77	20231020	20600	-21.36	20221227	10400	55.77	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
108	20231113	141008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16230	2030	2	14.30	50319303280	3075325	62.00	14120	17200	13980	18460	9940	14200	16362.31	0.44	128925	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1802	20.97	1.13	12	27.71	774.00	14410.00	20600	20221227	-21.21	10400	20231020	56.06	19940	-18.61	20231102	10400	56.06	20231020	20600	-21.21	20221227	10400	56.06	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
109	20231113	131005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16120	1920	2	13.52	46321417840	2830151	57.06	14120	17200	13980	18460	9940	14200	16367.16	0.44	128062	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1789	20.83	1.12	12	25.50	774.00	14410.00	20600	20221227	-21.75	10400	20231020	55.00	19940	-19.16	20231102	10400	55.00	20231020	20600	-21.75	20221227	10400	55.00	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
110	20231113	121009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16490	2290	2	16.13	41590016180	2539869	51.21	14120	17200	13980	18460	9940	14200	16374.91	0.44	128474	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1830	21.30	1.14	12	22.88	774.00	14410.00	20600	20221227	-19.95	10400	20231020	58.56	19940	-17.30	20231102	10400	58.56	20231020	20600	-19.95	20221227	10400	58.56	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
111	20231113	111005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16660	2460	2	17.32	37020077440	2265261	45.67	14120	17200	13980	18460	9940	14200	16342.57	0.44	129462	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1849	21.52	1.16	12	20.41	774.00	14410.00	20600	20221227	-19.13	10400	20231020	60.19	19940	-16.45	20231102	10400	60.19	20231020	20600	-19.13	20221227	10400	60.19	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
112	20231113	101002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16700	2500	2	17.61	31531572940	1933132	38.97	14120	17200	13980	18460	9940	14200	16311.19	0.44	131973	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1854	21.58	1.16	12	17.42	774.00	14410.00	20600	20221227	-18.93	10400	20231020	60.58	19940	-16.25	20231102	10400	60.58	20231020	20600	-18.93	20221227	10400	60.58	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
113	20231113	091011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	1970	2	13.87	6461066990	419087	8.45	14120	16200	13980	18460	9940	14200	15417.17	0.44	14571	19040	16620	15150	12730	11260	15885	11995	56	4260	500	8800	10	1	11100000	1795	20.89	1.12	12	3.78	774.00	14410.00	20600	20221227	-21.50	10400	20231020	55.48	19940	-18.91	20231102	10400	55.48	20231020	20600	-21.50	20221227	10400	55.48	20231020	2.07	N	267850	500	55 억	48662	N	N	2	N	N
114	20231110	161023	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14200	-850	5	-5.65	80028912240	4916241	98.74	14770	17570	13680	19560	10540	15050	16281.04	0.38	11005	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1576	18.35	0.99	12	44.29	774.00	14410.00	20600	20221227	-31.07	10400	20231020	36.54	19940	-28.79	20231102	10400	36.54	20231020	20600	-31.07	20221227	10400	36.54	20231020	2.09	N	267850	500	55 억	41789	N	N	2	N	N
115	20231110	151027	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14690	-360	5	-2.39	78128140260	4784197	96.09	14770	17570	13680	19560	10540	15050	16330.50	0.38	-787	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1631	18.98	1.02	12	43.10	774.00	14410.00	20600	20221227	-28.69	10400	20231020	41.25	19940	-26.33	20231102	10400	41.25	20231020	20600	-28.69	20221227	10400	41.25	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
116	20231110	141013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17140	2090	2	13.89	66486927050	4050257	81.35	14770	17570	13680	19560	10540	15050	16415.53	0.38	-601	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1903	22.14	1.19	12	36.49	774.00	14410.00	20600	20221227	-16.80	10400	20231020	64.81	19940	-14.04	20231102	10400	64.81	20231020	20600	-16.80	20221227	10400	64.81	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
117	20231110	131015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17080	2030	2	13.49	45220911100	2783277	55.90	14770	17570	13680	19560	10540	15050	16247.42	0.38	-6097	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1896	22.07	1.19	12	25.07	774.00	14410.00	20600	20221227	-17.09	10400	20231020	64.23	19940	-14.34	20231102	10400	64.23	20231020	20600	-17.09	20221227	10400	64.23	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
118	20231110	121022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13910	-1140	5	-7.57	6547961170	458404	9.21	14770	14930	13680	19560	10540	15050	14284.02	0.38	6316	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1544	17.97	0.97	12	4.13	774.00	14410.00	20600	20221227	-32.48	10400	20231020	33.75	19940	-30.24	20231102	10400	33.75	20231020	20600	-32.48	20221227	10400	33.75	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
119	20231110	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14120	-930	5	-6.18	5750578680	400995	8.05	14770	14930	13900	19560	10540	15050	14340.52	0.38	11626	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1567	18.24	0.98	12	3.61	774.00	14410.00	20600	20221227	-31.46	10400	20231020	35.77	19940	-29.19	20231102	10400	35.77	20231020	20600	-31.46	20221227	10400	35.77	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
120	20231110	101014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14170	-880	5	-5.85	4283315720	296903	5.96	14770	14930	14090	19560	10540	15050	14426.35	0.38	10501	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1573	18.31	0.98	12	2.67	774.00	14410.00	20600	20221227	-31.21	10400	20231020	36.25	19940	-28.94	20231102	10400	36.25	20231020	20600	-31.21	20221227	10400	36.25	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
121	20231110	090957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14100	-950	5	-6.31	2256262760	155633	3.13	14770	14930	14100	19560	10540	15050	14496.82	0.38	5134	18510	16780	14670	12940	10830	17645	13805	56	4510	500	9330	10	1	11100000	1565	18.22	0.98	12	1.40	774.00	14410.00	20600	20221227	-31.55	10400	20231020	35.58	19940	-29.29	20231102	10400	35.58	20231020	20600	-31.55	20221227	10400	35.58	20231020	2.09	N	267850	500	55 억	41789	N	N	4	N	N
122	20231109	160951	57	100.00	KOSPI	서비스업	N	N	N	N		N	15050	2350	2	18.50	73755015860	4927076	3636.08	12570	16400	12560	16510	8890	12700	14969.27	0.48	-14772	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1671	19.44	1.04	12	44.39	774.00	14410.00	20600	20221227	-26.94	10400	20231020	44.71	19940	-24.52	20231102	10400	44.71	20231020	20600	-26.94	20221227	10400	44.71	20231020	2.06	N	267850	500	55 억	53789	N	N	4	N	N
123	20231109	150950	57	100.00	KOSPI	서비스업	N	N	N	N		N	15990	3290	2	25.91	67878337130	4534254	3346.19	12570	16400	12560	16510	8890	12700	14970.14	0.48	-20389	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1775	20.66	1.11	12	40.85	774.00	14410.00	20600	20221227	-22.38	10400	20231020	53.75	19940	-19.81	20231102	10400	53.75	20231020	20600	-22.38	20221227	10400	53.75	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
124	20231109	140947	57	100.00	KOSPI	서비스업	N	N	N	N		N	15170	2470	2	19.45	50566393690	3450634	2546.50	12570	15900	12560	16510	8890	12700	14654.25	0.48	-19417	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1684	19.60	1.05	12	31.09	774.00	14410.00	20600	20221227	-26.36	10400	20231020	45.87	19940	-23.92	20231102	10400	45.87	20231020	20600	-26.36	20221227	10400	45.87	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
125	20231109	130949	57	100.00	KOSPI	서비스업	N	N	N	N		N	15250	2550	2	20.08	33096432750	2320358	1712.38	12570	15280	12560	16510	8890	12700	14263.53	0.48	-11760	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1693	19.70	1.06	12	20.90	774.00	14410.00	20600	20221227	-25.97	10400	20231020	46.63	19940	-23.52	20231102	10400	46.63	20231020	20600	-25.97	20221227	10400	46.63	20231020	2.06	N	267850	500	55 억	53789	Y	N	1	N	N
126	20231109	120954	57	100.00	KOSPI	서비스업	N	N	N	N		N	13050	350	2	2.76	1468559700	113588	83.83	12570	13090	12560	16510	8890	12700	12928.90	0.48	1523	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1449	16.86	0.91	12	1.02	774.00	14410.00	20600	20221227	-36.65	10400	20231020	25.48	19940	-34.55	20231102	10400	25.48	20231020	20600	-36.65	20221227	10400	25.48	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
127	20231109	110950	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	330	2	2.60	1242808990	96246	71.03	12570	13090	12560	16510	8890	12700	12912.92	0.48	-1318	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1446	16.83	0.90	12	0.87	774.00	14410.00	20600	20221227	-36.75	10400	20231020	25.29	19940	-34.65	20231102	10400	25.29	20231020	20600	-36.75	20221227	10400	25.29	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
128	20231109	100944	57	100.00	KOSPI	서비스업	N	N	N	N		N	12890	190	2	1.50	946502750	73440	54.20	12570	13090	12560	16510	8890	12700	12888.20	0.48	-2346	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1431	16.65	0.89	12	0.66	774.00	14410.00	20600	20221227	-37.43	10400	20231020	23.94	19940	-35.36	20231102	10400	23.94	20231020	20600	-37.43	20221227	10400	23.94	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
129	20231109	090951	57	100.00	KOSPI	서비스업	N	N	N	N		N	12900	200	2	1.57	251927690	19843	14.64	12570	12910	12560	16510	8890	12700	12696.04	0.48	491	13266	12982	12776	12492	12286	12880	12390	56	3810	500	7870	10	1	11100000	1432	16.67	0.90	12	0.18	774.00	14410.00	20600	20221227	-37.38	10400	20231020	24.04	19940	-35.31	20231102	10400	24.04	20231020	20600	-37.38	20221227	10400	24.04	20231020	2.06	N	267850	500	55 억	53789	N	N	1	N	N
130	20231108	160942	57	100.00	KOSPI	서비스업	N	N	N	N		N	12700	-100	5	-0.78	1688026900	131082	73.40	12800	13060	12570	16640	8960	12800	12877.72	0.51	-1992	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1410	16.41	0.88	12	1.18	774.00	14410.00	20600	20221227	-38.35	10400	20231020	22.12	19940	-36.31	20231102	10400	22.12	20231020	20600	-38.35	20221227	10400	22.12	20231020	1.84	N	267850	500	55 억	56874	N	N	1	N	N
131	20231108	150948	57	100.00	KOSPI	서비스업	N	N	N	N		N	12680	-120	5	-0.94	1560754300	121048	67.78	12800	13060	12570	16640	8960	12800	12893.71	0.51	-3609	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1407	16.38	0.88	12	1.09	774.00	14410.00	20600	20221227	-38.45	10400	20231020	21.92	19940	-36.41	20231102	10400	21.92	20231020	20600	-38.45	20221227	10400	21.92	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
132	20231108	140942	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	160	2	1.25	1210370600	93611	52.42	12800	13060	12750	16640	8960	12800	12929.85	0.51	-3624	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1439	16.74	0.90	12	0.84	774.00	14410.00	20600	20221227	-37.09	10400	20231020	24.62	19940	-35.01	20231102	10400	24.62	20231020	20600	-37.09	20221227	10400	24.62	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
133	20231108	130939	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	160	2	1.25	1118654470	86537	48.46	12800	13060	12750	16640	8960	12800	12926.95	0.51	-2600	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1439	16.74	0.90	12	0.78	774.00	14410.00	20600	20221227	-37.09	10400	20231020	24.62	19940	-35.01	20231102	10400	24.62	20231020	20600	-37.09	20221227	10400	24.62	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
134	20231108	120935	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	160	2	1.25	1057347630	81799	45.81	12800	13060	12750	16640	8960	12800	12926.23	0.51	-1727	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1439	16.74	0.90	12	0.74	774.00	14410.00	20600	20221227	-37.09	10400	20231020	24.62	19940	-35.01	20231102	10400	24.62	20231020	20600	-37.09	20221227	10400	24.62	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
135	20231108	110943	57	100.00	KOSPI	서비스업	N	N	N	N		N	13030	230	2	1.80	872686550	67565	37.84	12800	13030	12750	16640	8960	12800	12916.32	0.51	-335	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1446	16.83	0.90	12	0.61	774.00	14410.00	20600	20221227	-36.75	10400	20231020	25.29	19940	-34.65	20231102	10400	25.29	20231020	20600	-36.75	20221227	10400	25.29	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
136	20231108	100942	57	100.00	KOSPI	서비스업	N	N	N	N		N	12850	50	2	0.39	611231100	47342	26.51	12800	12990	12750	16640	8960	12800	12911.07	0.51	-1245	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1426	16.60	0.89	12	0.43	774.00	14410.00	20600	20221227	-37.62	10400	20231020	23.56	19940	-35.56	20231102	10400	23.56	20231020	20600	-37.62	20221227	10400	23.56	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
137	20231108	090939	57	100.00	KOSPI	서비스업	N	N	N	N		N	12870	70	2	0.55	152411270	11850	6.64	12800	12940	12750	16640	8960	12800	12861.93	0.51	-392	13566	13182	12936	12552	12306	13060	12430	56	3840	500	7930	10	1	11100000	1429	16.63	0.89	12	0.11	774.00	14410.00	20600	20221227	-37.52	10400	20231020	23.75	19940	-35.46	20231102	10400	23.75	20231020	20600	-37.52	20221227	10400	23.75	20231020	1.84	N	267850	500	55 억	56874	N	N	0	N	N
138	20231107	160941	57	100.00	KOSPI	서비스업	N	N	N	N		N	12800	-360	5	-2.74	2252723680	174202	62.39	13080	13320	12690	17100	9220	13160	12932.05	0.60	-9879	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1421	16.54	0.89	12	1.57	774.00	14410.00	20600	20221227	-37.86	10400	20231020	23.08	19940	-35.81	20231102	10400	23.08	20231020	20600	-37.86	20221227	10400	23.08	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
139	20231107	150944	57	100.00	KOSPI	서비스업	N	N	N	N		N	12860	-300	5	-2.28	2157837240	166795	59.74	13080	13320	12690	17100	9220	13160	12937.03	0.60	-10032	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1427	16.61	0.89	12	1.50	774.00	14410.00	20600	20221227	-37.57	10400	20231020	23.65	19940	-35.51	20231102	10400	23.65	20231020	20600	-37.57	20221227	10400	23.65	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
140	20231107	140945	57	100.00	KOSPI	서비스업	N	N	N	N		N	12850	-310	5	-2.36	2010901370	155349	55.64	13080	13320	12690	17100	9220	13160	12944.38	0.60	-9163	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1426	16.60	0.89	12	1.40	774.00	14410.00	20600	20221227	-37.62	10400	20231020	23.56	19940	-35.56	20231102	10400	23.56	20231020	20600	-37.62	20221227	10400	23.56	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
141	20231107	130945	57	100.00	KOSPI	서비스업	N	N	N	N		N	12840	-320	5	-2.43	1931502940	149153	53.42	13080	13320	12690	17100	9220	13160	12949.78	0.60	-9773	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1425	16.59	0.89	12	1.34	774.00	14410.00	20600	20221227	-37.67	10400	20231020	23.46	19940	-35.61	20231102	10400	23.46	20231020	20600	-37.67	20221227	10400	23.46	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
142	20231107	120940	57	100.00	KOSPI	서비스업	N	N	N	N		N	12760	-400	5	-3.04	1562443420	120201	43.05	13080	13320	12690	17100	9220	13160	12998.56	0.60	-10236	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1416	16.49	0.89	12	1.08	774.00	14410.00	20600	20221227	-38.06	10400	20231020	22.69	19940	-36.01	20231102	10400	22.69	20231020	20600	-38.06	20221227	10400	22.69	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
143	20231107	110939	57	100.00	KOSPI	서비스업	N	N	N	N		N	12960	-200	5	-1.52	1191048240	91194	32.66	13080	13320	12850	17100	9220	13160	13060.57	0.60	-8632	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1439	16.74	0.90	12	0.82	774.00	14410.00	20600	20221227	-37.09	10400	20231020	24.62	19940	-35.01	20231102	10400	24.62	20231020	20600	-37.09	20221227	10400	24.62	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
144	20231107	100952	57	100.00	KOSPI	서비스업	N	N	N	N		N	13070	-90	5	-0.68	1004035410	76779	27.50	13080	13320	12850	17100	9220	13160	13076.93	0.60	-9874	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1451	16.89	0.91	12	0.69	774.00	14410.00	20600	20221227	-36.55	10400	20231020	25.67	19940	-34.45	20231102	10400	25.67	20231020	20600	-36.55	20221227	10400	25.67	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
145	20231107	090927	57	100.00	KOSPI	서비스업	N	N	N	N		N	13180	20	2	0.15	302137460	23055	8.26	13080	13240	13030	17100	9220	13160	13105.02	0.60	-1832	14080	13620	13340	12880	12600	13480	12740	56	3940	500	8150	10	1	11100000	1463	17.03	0.91	12	0.21	774.00	14410.00	20600	20221227	-36.02	10400	20231020	26.73	19940	-33.90	20231102	10400	26.73	20231020	20600	-36.02	20221227	10400	26.73	20231020	1.64	N	267850	500	55 억	66747	N	N	0	N	N
146	20231106	160918	57	100.00	KOSPI	서비스업	N	N	N	N		N	13160	-590	5	-4.29	3652930330	274425	39.45	13760	13800	13060	17870	9630	13750	13311.52	0.57	8212	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1461	17.00	0.91	12	2.47	774.00	14410.00	20600	20221227	-36.12	10400	20231020	26.54	19940	-34.00	20231102	10400	26.54	20231020	20600	-36.12	20221227	10400	26.54	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
147	20231106	150924	57	100.00	KOSPI	서비스업	N	N	N	N		N	13160	-590	5	-4.29	3424600970	257067	36.96	13760	13800	13060	17870	9630	13750	13321.77	0.57	8102	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1461	17.00	0.91	12	2.32	774.00	14410.00	20600	20221227	-36.12	10400	20231020	26.54	19940	-34.00	20231102	10400	26.54	20231020	20600	-36.12	20221227	10400	26.54	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
148	20231106	140920	57	100.00	KOSPI	서비스업	N	N	N	N		N	13190	-560	5	-4.07	3117836400	233761	33.61	13760	13800	13060	17870	9630	13750	13337.65	0.57	8715	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1464	17.04	0.92	12	2.11	774.00	14410.00	20600	20221227	-35.97	10400	20231020	26.83	19940	-33.85	20231102	10400	26.83	20231020	20600	-35.97	20221227	10400	26.83	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
149	20231106	130928	57	100.00	KOSPI	서비스업	N	N	N	N		N	13180	-570	5	-4.15	2971626540	222672	32.01	13760	13800	13060	17870	9630	13750	13345.25	0.57	6278	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1463	17.03	0.91	12	2.01	774.00	14410.00	20600	20221227	-36.02	10400	20231020	26.73	19940	-33.90	20231102	10400	26.73	20231020	20600	-36.02	20221227	10400	26.73	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
150	20231106	120926	57	100.00	KOSPI	서비스업	N	N	N	N		N	13220	-530	5	-3.85	2558817420	191277	27.50	13760	13800	13180	17870	9630	13750	13377.49	0.57	5633	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1467	17.08	0.92	12	1.72	774.00	14410.00	20600	20221227	-35.83	10400	20231020	27.12	19940	-33.70	20231102	10400	27.12	20231020	20600	-35.83	20221227	10400	27.12	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
151	20231106	110923	57	100.00	KOSPI	서비스업	N	N	N	N		N	13260	-490	5	-3.56	2144350080	159920	22.99	13760	13800	13220	17870	9630	13750	13408.82	0.57	5076	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1472	17.13	0.92	12	1.44	774.00	14410.00	20600	20221227	-35.63	10400	20231020	27.50	19940	-33.50	20231102	10400	27.50	20231020	20600	-35.63	20221227	10400	27.50	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
152	20231106	100858	57	100.00	KOSPI	서비스업	N	N	N	N		N	13320	-430	5	-3.13	1611364190	119844	17.23	13760	13800	13220	17870	9630	13750	13445.43	0.57	834	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1479	17.21	0.92	12	1.08	774.00	14410.00	20600	20221227	-35.34	10400	20231020	28.08	19940	-33.20	20231102	10400	28.08	20231020	20600	-35.34	20221227	10400	28.08	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
153	20231106	090923	57	100.00	KOSPI	서비스업	N	N	N	N		N	13300	-450	5	-3.27	615099670	45883	6.60	13760	13800	13220	17870	9630	13750	13405.59	0.57	-11477	15603	14676	14073	13146	12543	14375	12845	56	4120	500	8520	10	1	11100000	1476	17.18	0.92	12	0.41	774.00	14410.00	20600	20221227	-35.44	10400	20231020	27.88	19940	-33.30	20231102	10400	27.88	20231020	20600	-35.44	20221227	10400	27.88	20231020	1.89	N	267850	500	55 억	63499	N	N	0	N	N
154	20231103	160912	57	100.00	KOSPI	서비스업	N	N	N	N		N	13750	-1050	5	-7.09	9750045630	686247	13.28	14600	15000	13470	19240	10360	14800	14205.18	0.32	27636	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1526	17.76	0.95	12	6.18	774.00	14410.00	20600	20221227	-33.25	10400	20231020	32.21	19940	-31.04	20231102	10400	32.21	20231020	20600	-33.25	20221227	10400	32.21	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
155	20231103	150907	57	100.00	KOSPI	서비스업	N	N	N	N		N	13680	-1120	5	-7.57	9291131260	652687	12.63	14600	15000	13470	19240	10360	14800	14231.50	0.32	27213	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1518	17.67	0.95	12	5.88	774.00	14410.00	20600	20221227	-33.59	10400	20231020	31.54	19940	-31.39	20231102	10400	31.54	20231020	20600	-33.59	20221227	10400	31.54	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
156	20231103	140908	57	100.00	KOSPI	서비스업	N	N	N	N		N	14120	-680	5	-4.59	7582865440	528848	10.24	14600	15000	13990	19240	10360	14800	14334.72	0.32	27794	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1567	18.24	0.98	12	4.76	774.00	14410.00	20600	20221227	-31.46	10400	20231020	35.77	19940	-29.19	20231102	10400	35.77	20231020	20600	-31.46	20221227	10400	35.77	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
157	20231103	130908	57	100.00	KOSPI	서비스업	N	N	N	N		N	14190	-610	5	-4.12	7076194820	492787	9.54	14600	15000	13990	19240	10360	14800	14355.71	0.32	25412	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1575	18.33	0.98	12	4.44	774.00	14410.00	20600	20221227	-31.12	10400	20231020	36.44	19940	-28.84	20231102	10400	36.44	20231020	20600	-31.12	20221227	10400	36.44	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
158	20231103	120906	57	100.00	KOSPI	서비스업	N	N	N	N		N	14290	-510	5	-3.45	6468844480	450013	8.71	14600	15000	13990	19240	10360	14800	14370.74	0.32	21907	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1586	18.46	0.99	12	4.05	774.00	14410.00	20600	20221227	-30.63	10400	20231020	37.40	19940	-28.34	20231102	10400	37.40	20231020	20600	-30.63	20221227	10400	37.40	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
159	20231103	110914	57	100.00	KOSPI	서비스업	N	N	N	N		N	14300	-500	5	-3.38	5993150080	416762	8.07	14600	15000	13990	19240	10360	14800	14375.95	0.32	18656	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1587	18.48	0.99	12	3.75	774.00	14410.00	20600	20221227	-30.58	10400	20231020	37.50	19940	-28.28	20231102	10400	37.50	20231020	20600	-30.58	20221227	10400	37.50	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
160	20231103	100856	57	100.00	KOSPI	서비스업	N	N	N	N		N	14040	-760	5	-5.14	4816939840	335070	6.49	14600	15000	13990	19240	10360	14800	14370.48	0.32	6361	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1558	18.14	0.97	12	3.02	774.00	14410.00	20600	20221227	-31.84	10400	20231020	35.00	19940	-29.59	20231102	10400	35.00	20231020	20600	-31.84	20221227	10400	35.00	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
161	20231103	090902	57	100.00	KOSPI	서비스업	N	N	N	N		N	14470	-330	5	-2.23	1743852370	118716	2.30	14600	15000	14420	19240	10360	14800	14685.17	0.32	512	21653	18226	16513	13086	11373	17370	12230	56	4440	500	9170	10	1	11100000	1606	18.70	1.00	12	1.07	774.00	14410.00	20600	20221227	-29.76	10400	20231020	39.13	19940	-27.43	20231102	10400	39.13	20231020	20600	-29.76	20221227	10400	39.13	20231020	1.68	N	267850	500	55 억	35867	N	N	0	N	N
162	20231102	160901	57	100.00	KOSPI	서비스업	N	N	N	N		N	14800	-1950	5	-11.64	89464339780	5071837	244.90	16610	19940	14800	21750	11730	16750	17644.74	0.30	2333	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1643	19.12	1.03	12	45.69	774.00	14410.00	20600	20221227	-28.16	10400	20231020	42.31	19940	-25.78	20231102	10400	42.31	20231020	20600	-28.16	20221227	10400	42.31	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
163	20231102	150912	57	100.00	KOSPI	서비스업	N	N	N	N		N	15710	-1040	5	-6.21	87398546500	4935469	238.32	16610	19940	15450	21750	11730	16750	17708.53	0.30	-97	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1744	20.30	1.09	12	44.46	774.00	14410.00	20600	20221227	-23.74	10400	20231020	51.06	19940	-21.21	20231102	10400	51.06	20231020	20600	-23.74	20221227	10400	51.06	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
164	20231102	140857	57	100.00	KOSPI	서비스업	N	N	N	N		N	17140	390	2	2.33	80547524490	4513681	217.95	16610	19940	16130	21750	11730	16750	17845.54	0.30	-2744	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1903	22.14	1.19	12	40.66	774.00	14410.00	20600	20221227	-16.80	10400	20231020	64.81	19940	-14.04	20231102	10400	64.81	20231020	20600	-16.80	20221227	10400	64.81	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
165	20231102	130901	57	100.00	KOSPI	서비스업	N	N	N	N		N	18080	1330	2	7.94	66958885300	3723254	179.78	16610	19940	16230	21750	11730	16750	17984.44	0.30	-1926	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	2007	23.36	1.25	12	33.54	774.00	14410.00	20600	20221227	-12.23	10400	20231020	73.85	19940	-9.33	20231102	10400	73.85	20231020	20600	-12.23	20221227	10400	73.85	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
166	20231102	120859	57	100.00	KOSPI	서비스업	N	N	N	N		N	18270	1520	2	9.07	23677040880	1373426	66.32	16610	18270	16230	21750	11730	16750	17239.90	0.30	39326	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	2028	23.60	1.27	12	12.37	774.00	14410.00	20600	20221227	-11.31	10400	20231020	75.67	18950	-3.59	20231101	10400	75.67	20231020	20600	-11.31	20221227	10400	75.67	20231020	1.77	N	267850	500	55 억	33541	Y	N	0	N	N
167	20231102	110856	57	100.00	KOSPI	서비스업	N	N	N	N		N	16600	-150	5	-0.90	10260700880	608424	29.38	16610	17800	16230	21750	11730	16750	16864.66	0.30	17936	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1843	21.45	1.15	12	5.48	774.00	14410.00	20600	20221227	-19.42	10400	20231020	59.62	18950	-12.40	20231101	10400	59.62	20231020	20600	-19.42	20221227	10400	59.62	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
168	20231102	100858	57	100.00	KOSPI	서비스업	N	N	N	N		N	16490	-260	5	-1.55	2470273090	150017	7.24	16610	16750	16270	21750	11730	16750	16463.93	0.30	14730	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1830	21.30	1.14	12	1.35	774.00	14410.00	20600	20221227	-19.95	10400	20231020	58.56	18950	-12.98	20231101	10400	58.56	20231020	20600	-19.95	20221227	10400	58.56	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
169	20231102	090904	57	100.00	KOSPI	서비스업	N	N	N	N		N	16400	-350	5	-2.09	1020081850	61684	2.98	16610	16750	16320	21750	11730	16750	16532.23	0.30	2602	19970	18360	17340	15730	14710	17850	15220	56	5000	500	10380	10	1	11100000	1820	21.19	1.14	12	0.56	774.00	14410.00	20600	20221227	-20.39	10400	20231020	57.69	18950	-13.46	20231101	10400	57.69	20231020	20600	-20.39	20221227	10400	57.69	20231020	1.77	N	267850	500	55 억	33541	N	N	0	N	N
170	20231101	160855	57	100.00	KOSPI	서비스업	N	N	N	N		N	16750	10	2	0.06	35885161990	2048331	43.70	18020	18950	16320	21750	11720	16740	17520.14	0.31	-526	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1859	21.64	1.16	12	18.45	774.00	14410.00	20600	20221227	-18.69	10400	20231020	61.06	18950	-11.61	20231101	10400	61.06	20231020	20600	-18.69	20221227	10400	61.06	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
171	20231101	150856	57	100.00	KOSPI	서비스업	N	N	N	N		N	16740	0	3	0.00	34776224380	1982465	42.30	18020	18950	16320	21750	11720	16740	17541.91	0.31	-626	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1858	21.63	1.16	12	17.86	774.00	14410.00	20600	20221227	-18.74	10400	20231020	60.96	18950	-11.66	20231101	10400	60.96	20231020	20600	-18.74	20221227	10400	60.96	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
172	20231101	140848	57	100.00	KOSPI	서비스업	N	N	N	N		N	16750	10	2	0.06	32799891920	1863591	39.76	18020	18950	16670	21750	11720	16740	17600.38	0.31	-1468	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1859	21.64	1.16	12	16.79	774.00	14410.00	20600	20221227	-18.69	10400	20231020	61.06	18950	-11.61	20231101	10400	61.06	20231020	20600	-18.69	20221227	10400	61.06	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
173	20231101	130856	57	100.00	KOSPI	서비스업	N	N	N	N		N	17330	590	2	3.52	31631837540	1794734	38.29	18020	18950	16670	21750	11720	16740	17624.81	0.31	-1467	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1924	22.39	1.20	12	16.17	774.00	14410.00	20600	20221227	-15.87	10400	20231020	66.63	18950	-8.55	20231101	10400	66.63	20231020	20600	-15.87	20221227	10400	66.63	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
174	20231101	120915	57	100.00	KOSPI	서비스업	N	N	N	N		N	16850	110	2	0.66	29436209270	1667212	35.57	18020	18950	16670	21750	11720	16740	17655.95	0.31	-1935	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1870	21.77	1.17	12	15.02	774.00	14410.00	20600	20221227	-18.20	10400	20231020	62.02	18950	-11.08	20231101	10400	62.02	20231020	20600	-18.20	20221227	10400	62.02	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
175	20231101	110922	57	100.00	KOSPI	서비스업	N	N	N	N		N	17000	260	2	1.55	23617542220	1332838	28.44	18020	18950	16670	21750	11720	16740	17719.75	0.31	-1197	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1887	21.96	1.18	12	12.01	774.00	14410.00	20600	20221227	-17.48	10400	20231020	63.46	18950	-10.29	20231101	10400	63.46	20231020	20600	-17.48	20221227	10400	63.46	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
176	20231101	100909	57	100.00	KOSPI	서비스업	N	N	N	N		N	16960	220	2	1.31	21106916230	1184387	25.27	18020	18950	16670	21750	11720	16740	17820.97	0.31	-835	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1883	21.91	1.18	12	10.67	774.00	14410.00	20600	20221227	-17.67	10400	20231020	63.08	18950	-10.50	20231101	10400	63.08	20231020	20600	-17.67	20221227	10400	63.08	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N
177	20231101	090910	57	100.00	KOSPI	서비스업	N	N	N	N		N	17150	410	2	2.45	10853491050	595781	12.71	18020	18950	17070	21750	11720	16740	18217.27	0.31	-1855	18760	17750	15730	14720	12700	18255	15225	56	5010	500	10370	10	1	11100000	1904	22.16	1.19	12	5.37	774.00	14410.00	20600	20221227	-16.75	10400	20231020	64.90	18950	-9.50	20231101	10400	64.90	20231020	20600	-16.75	20221227	10400	64.90	20231020	1.40	N	267850	500	55 억	34108	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History