KissMeData/002150/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	70	2	0.87	640320330	79111	77.32	8030	8170	8020	10470	5650	8060	8093.94	0.86	9356	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2741	165.92	1.02	12	0.23	49.00	7969.00	10350	20221128	-21.45	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10100	-19.50	20221130	7670	6.00	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
3	20231130	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	50	2	0.62	600352640	74183	72.51	8030	8170	8020	10470	5650	8060	8092.86	0.86	9117	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2735	165.51	1.02	12	0.22	49.00	7969.00	10350	20221128	-21.64	7670	20231031	5.74	9890	-18.00	20230621	7670	5.74	20231031	10100	-19.70	20221130	7670	5.74	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
4	20231130	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8140	80	2	0.99	559439890	69137	67.57	8030	8170	8020	10470	5650	8060	8091.76	0.86	8326	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2745	166.12	1.02	12	0.21	49.00	7969.00	10350	20221128	-21.35	7670	20231031	6.13	9890	-17.69	20230621	7670	6.13	20231031	10100	-19.41	20221130	7670	6.13	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
5	20231130	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	60	2	0.74	471011860	58269	56.95	8030	8170	8020	10470	5650	8060	8083.40	0.86	5471	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2738	165.71	1.02	12	0.17	49.00	7969.00	10350	20221128	-21.55	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10100	-19.60	20221130	7670	5.87	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
6	20231130	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	20	2	0.25	442717660	54774	53.54	8030	8170	8020	10470	5650	8060	8082.62	0.86	3437	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2725	164.90	1.01	12	0.16	49.00	7969.00	10350	20221128	-21.93	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10100	-20.00	20221130	7670	5.35	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
7	20231130	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	60	2	0.74	286910970	35476	34.67	8030	8170	8020	10470	5650	8060	8087.47	0.86	-3042	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2738	165.71	1.02	12	0.11	49.00	7969.00	10350	20221128	-21.55	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10100	-19.60	20221130	7670	5.87	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
8	20231130	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	-30	5	-0.37	63019800	7835	7.66	8030	8070	8020	10470	5650	8060	8043.37	0.86	798	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2708	163.88	1.01	12	0.02	49.00	7969.00	10350	20221128	-22.42	7670	20231031	4.69	9890	-18.81	20230621	7670	4.69	20231031	10100	-20.50	20221130	7670	4.69	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
9	20231130	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	0	3	0.00	12398330	1541	1.51	8030	8060	8030	10470	5650	8060	8045.64	0.86	766	8280	8170	8110	8000	7940	8140	7970	169	2410	500	6120	10	1	33720000	2718	164.49	1.01	12	0.00	49.00	7969.00	10350	20221128	-22.13	7670	20231031	5.08	9890	-18.50	20230621	7670	5.08	20231031	10100	-20.20	20221130	7670	5.08	20231031	1.91	N	002150	500	168 억	288744	N	N	0	N	N
10	20231129	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	-30	5	-0.37	823285120	101821	136.10	8220	8220	8050	10510	5670	8090	8085.62	0.93	-23425	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2718	164.49	1.01	12	0.30	49.00	7969.00	10400	20221125	-22.50	7670	20231031	5.08	9890	-18.50	20230621	7670	5.08	20231031	10150	-20.59	20221129	7670	5.08	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
11	20231129	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	-30	5	-0.37	789969360	97684	130.57	8220	8220	8050	10510	5670	8090	8086.99	0.93	-23053	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2718	164.49	1.01	12	0.29	49.00	7969.00	10400	20221125	-22.50	7670	20231031	5.08	9890	-18.50	20230621	7670	5.08	20231031	10150	-20.59	20221129	7670	5.08	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
12	20231129	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	-20	5	-0.25	703172200	86917	116.17	8220	8220	8050	10510	5670	8090	8090.16	0.93	-21667	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2721	164.69	1.01	12	0.26	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10150	-20.49	20221129	7670	5.22	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
13	20231129	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	-10	5	-0.12	662642300	81900	109.47	8220	8220	8050	10510	5670	8090	8090.87	0.93	-21383	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.24	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10150	-20.39	20221129	7670	5.35	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
14	20231129	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	-10	5	-0.12	646147180	79858	106.74	8220	8220	8050	10510	5670	8090	8091.20	0.93	-20681	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.24	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10150	-20.39	20221129	7670	5.35	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
15	20231129	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	0	3	0.00	578280830	71462	95.52	8220	8220	8050	10510	5670	8090	8092.14	0.93	-21085	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2728	165.10	1.02	12	0.21	49.00	7969.00	10400	20221125	-22.21	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10150	-20.30	20221129	7670	5.48	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
16	20231129	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	-20	5	-0.25	512973320	63383	84.72	8220	8220	8050	10510	5670	8090	8093.23	0.93	-22074	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2721	164.69	1.01	12	0.19	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10150	-20.49	20221129	7670	5.22	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
17	20231129	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	10	2	0.12	100485610	12303	16.44	8220	8220	8100	10510	5670	8090	8167.63	0.93	-4767	8190	8140	8100	8050	8010	8165	8075	169	2420	500	6140	10	1	33720000	2731	165.31	1.02	12	0.04	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10150	-20.20	20221129	7670	5.61	20231031	1.91	N	002150	500	168 억	312411	N	N	1	N	N
18	20231128	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	10	2	0.12	586042230	72389	107.01	8080	8150	8060	10500	5660	8080	8095.76	0.92	1418	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2728	165.10	1.02	12	0.21	49.00	7969.00	10400	20221125	-22.21	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10350	-21.84	20221128	7670	5.48	20231031	1.91	N	002150	500	168 억	310474	N	N	1	N	N
19	20231128	150125	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	518720470	64065	94.71	8080	8150	8060	10500	5660	8080	8096.78	0.92	2503	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.19	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10350	-21.93	20221128	7670	5.35	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
20	20231128	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	431723890	53303	78.80	8080	8150	8060	10500	5660	8080	8099.43	0.92	671	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.16	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10350	-21.93	20221128	7670	5.35	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
21	20231128	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	377471920	46586	68.87	8080	8150	8060	10500	5660	8080	8102.69	0.92	2693	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.14	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10350	-21.93	20221128	7670	5.35	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
22	20231128	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	20	2	0.25	333318240	41128	60.80	8080	8150	8060	10500	5660	8080	8104.41	0.92	2796	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2731	165.31	1.02	12	0.12	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10350	-21.74	20221128	7670	5.61	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
23	20231128	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	20	2	0.25	287972770	35524	52.52	8080	8150	8060	10500	5660	8080	8106.43	0.92	2718	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2731	165.31	1.02	12	0.11	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10350	-21.74	20221128	7670	5.61	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
24	20231128	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	20	2	0.25	139832160	17270	25.53	8080	8150	8060	10500	5660	8080	8096.82	0.92	1178	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2731	165.31	1.02	12	0.05	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10350	-21.74	20221128	7670	5.61	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
25	20231128	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	0	3	0.00	7377040	913	1.35	8080	8080	8080	10500	5660	8080	8080.00	0.92	-5	8180	8130	8080	8030	7980	8155	8055	169	2420	500	6140	10	1	33720000	2725	164.90	1.01	12	0.00	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10350	-21.93	20221128	7670	5.35	20231031	1.91	N	002150	500	168 억	310474	N	N	5	N	N
26	20231127	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	10	2	0.12	543289090	67337	143.61	8070	8130	8030	10490	5650	8070	8068.20	0.94	-5759	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2725	164.90	1.01	12	0.20	49.00	7969.00	10400	20221125	-22.31	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10350	-21.93	20221128	7670	5.35	20231031	1.89	N	002150	500	168 억	316232	N	N	5	N	N
27	20231127	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	30	2	0.37	484883120	60107	128.19	8070	8130	8030	10490	5650	8070	8066.99	0.94	-5089	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2731	165.31	1.02	12	0.18	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10350	-21.74	20221128	7670	5.61	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
28	20231127	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	-20	5	-0.25	405373190	50263	107.19	8070	8130	8030	10490	5650	8070	8065.02	0.94	-4894	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2714	164.29	1.01	12	0.15	49.00	7969.00	10400	20221125	-22.60	7670	20231031	4.95	9890	-18.60	20230621	7670	4.95	20231031	10350	-22.22	20221128	7670	4.95	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
29	20231127	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8040	-30	5	-0.37	334129280	41405	88.30	8070	8130	8030	10490	5650	8070	8069.78	0.94	-4563	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2711	164.08	1.01	12	0.12	49.00	7969.00	10400	20221125	-22.69	7670	20231031	4.82	9890	-18.71	20230621	7670	4.82	20231031	10350	-22.32	20221128	7670	4.82	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
30	20231127	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	40	2	0.50	227527500	28167	60.07	8070	8130	8050	10490	5650	8070	8077.85	0.94	-3616	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2735	165.51	1.02	12	0.08	49.00	7969.00	10400	20221125	-22.02	7670	20231031	5.74	9890	-18.00	20230621	7670	5.74	20231031	10350	-21.64	20221128	7670	5.74	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
31	20231127	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	50	2	0.62	164118130	20331	43.36	8070	8130	8050	10490	5650	8070	8072.33	0.94	-1057	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2738	165.71	1.02	12	0.06	49.00	7969.00	10400	20221125	-21.92	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10350	-21.55	20221128	7670	5.87	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
32	20231127	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	0	3	0.00	64757520	8023	17.11	8070	8090	8050	10490	5650	8070	8071.52	0.94	-719	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2721	164.69	1.01	12	0.02	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10350	-22.03	20221128	7670	5.22	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
33	20231127	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	0	3	0.00	3913950	485	1.03	8070	8070	8070	10490	5650	8070	8070.00	0.94	0	8143	8106	8073	8036	8003	8125	8055	169	2420	500	6130	10	1	33720000	2721	164.69	1.01	12	0.00	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10350	-22.03	20221128	7670	5.22	20231031	1.89	N	002150	500	168 억	316232	N	N	0	N	N
34	20231124	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	20	2	0.25	376582440	46678	32.64	8060	8110	8040	10460	5640	8050	8067.66	0.94	403	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2721	164.69	1.01	12	0.14	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10400	-22.40	20221125	7670	5.22	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
35	20231124	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	0	3	0.00	354488170	43939	30.72	8060	8110	8040	10460	5640	8050	8067.73	0.94	541	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2714	164.29	1.01	12	0.13	49.00	7969.00	10400	20221125	-22.60	7670	20231031	4.95	9890	-18.60	20230621	7670	4.95	20231031	10400	-22.60	20221125	7670	4.95	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
36	20231124	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	0	3	0.00	320470370	39716	27.77	8060	8110	8040	10460	5640	8050	8069.05	0.94	-340	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2714	164.29	1.01	12	0.12	49.00	7969.00	10400	20221125	-22.60	7670	20231031	4.95	9890	-18.60	20230621	7670	4.95	20231031	10400	-22.60	20221125	7670	4.95	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
37	20231124	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	20	2	0.25	202042110	25012	17.49	8060	8110	8050	10460	5640	8050	8077.81	0.94	-1371	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2721	164.69	1.01	12	0.07	49.00	7969.00	10400	20221125	-22.40	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10400	-22.40	20221125	7670	5.22	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
38	20231124	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	10	2	0.12	185412320	22952	16.05	8060	8110	8050	10460	5640	8050	8078.26	0.94	-1337	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2718	164.49	1.01	12	0.07	49.00	7969.00	10400	20221125	-22.50	7670	20231031	5.08	9890	-18.50	20230621	7670	5.08	20231031	10400	-22.50	20221125	7670	5.08	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
39	20231124	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8060	10	2	0.12	167037760	20673	14.46	8060	8110	8050	10460	5640	8050	8080.00	0.94	-1425	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2718	164.49	1.01	12	0.06	49.00	7969.00	10400	20221125	-22.50	7670	20231031	5.08	9890	-18.50	20230621	7670	5.08	20231031	10400	-22.50	20221125	7670	5.08	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
40	20231124	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	40	2	0.50	118599140	14663	10.25	8060	8110	8060	10460	5640	8050	8088.33	0.94	-2954	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2728	165.10	1.02	12	0.04	49.00	7969.00	10400	20221125	-22.21	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10400	-22.21	20221125	7670	5.48	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
41	20231124	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	50	2	0.62	3637710	451	0.32	8060	8100	8060	10460	5640	8050	8065.88	0.94	-39	8276	8162	8106	7992	7936	8135	7965	169	2410	500	6110	10	1	33720000	2731	165.31	1.02	12	0.00	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.91	N	002150	500	168 억	315839	N	N	3	N	N
42	20231123	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8050	-50	5	-0.62	1149293150	141065	194.33	8220	8220	8050	10530	5670	8100	8147.56	0.95	-4954	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2714	164.29	1.01	12	0.42	49.00	7969.00	10400	20221125	-22.60	7670	20231031	4.95	9890	-18.60	20230621	7670	4.95	20231031	10400	-22.60	20221125	7670	4.95	20231031	1.97	N	002150	500	168 억	321566	N	N	3	N	N
43	20231123	150130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	0	3	0.00	1092439930	134014	184.62	8220	8220	8070	10530	5670	8100	8151.69	0.95	-4406	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2731	165.31	1.02	12	0.40	49.00	7969.00	10400	20221125	-22.12	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
44	20231123	140130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	-10	5	-0.12	1025158460	125691	173.15	8220	8220	8080	10530	5670	8100	8156.18	0.95	-2692	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2728	165.10	1.02	12	0.37	49.00	7969.00	10400	20221125	-22.21	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10400	-22.21	20221125	7670	5.48	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
45	20231123	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	30	2	0.37	937630040	114878	158.26	8220	8220	8100	10530	5670	8100	8161.96	0.95	-976	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2741	165.92	1.02	12	0.34	49.00	7969.00	10400	20221125	-21.83	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10400	-21.83	20221125	7670	6.00	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
46	20231123	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	20	2	0.25	842870630	103190	142.15	8220	8220	8110	10530	5670	8100	8168.14	0.95	-2016	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2738	165.71	1.02	12	0.31	49.00	7969.00	10400	20221125	-21.92	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10400	-21.92	20221125	7670	5.87	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
47	20231123	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8150	50	2	0.62	741248600	90694	124.94	8220	8220	8110	10530	5670	8100	8173.07	0.95	-733	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2748	166.33	1.02	12	0.27	49.00	7969.00	10400	20221125	-21.63	7670	20231031	6.26	9890	-17.59	20230621	7670	6.26	20231031	10400	-21.63	20221125	7670	6.26	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
48	20231123	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8160	60	2	0.74	673845260	82429	113.55	8220	8220	8110	10530	5670	8100	8174.86	0.95	-734	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2752	166.53	1.02	12	0.24	49.00	7969.00	10400	20221125	-21.54	7670	20231031	6.39	9890	-17.49	20230621	7670	6.39	20231031	10400	-21.54	20221125	7670	6.39	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
49	20231123	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	20	2	0.25	146389550	17870	24.62	8220	8220	8120	10530	5670	8100	8191.92	0.95	-10411	8253	8176	8113	8036	7973	8215	8075	169	2430	500	6150	10	1	33720000	2738	165.71	1.02	12	0.05	49.00	7969.00	10400	20221125	-21.92	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10400	-21.92	20221125	7670	5.87	20231031	1.97	N	002150	500	168 억	321566	N	N	16	N	N
50	20231122	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	-20	5	-0.25	492125330	60814	122.93	8070	8190	8050	10550	5690	8120	8092.29	0.96	-477	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2731	165.31	1.02	12	0.18	49.00	7969.00	10500	20221118	-22.86	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.97	N	002150	500	168 억	322412	N	N	16	N	N
51	20231122	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	0	3	0.00	479977410	59314	119.90	8070	8190	8050	10550	5690	8120	8092.14	0.96	-59	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2738	165.71	1.02	12	0.18	49.00	7969.00	10500	20221118	-22.67	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10400	-21.92	20221125	7670	5.87	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
52	20231122	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	10	2	0.12	379106170	46816	94.64	8070	8190	8050	10550	5690	8120	8097.79	0.96	-185	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2741	165.92	1.02	12	0.14	49.00	7969.00	10500	20221118	-22.57	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10400	-21.83	20221125	7670	6.00	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
53	20231122	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	-30	5	-0.37	342177440	42248	85.40	8070	8190	8050	10550	5690	8120	8099.26	0.96	-438	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2728	165.10	1.02	12	0.13	49.00	7969.00	10500	20221118	-22.95	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10400	-22.21	20221125	7670	5.48	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
54	20231122	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	8160	40	2	0.49	307957650	38025	76.86	8070	8190	8050	10550	5690	8120	8098.82	0.96	-1087	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2752	166.53	1.02	12	0.11	49.00	7969.00	10500	20221118	-22.29	7670	20231031	6.39	9890	-17.49	20230621	7670	6.39	20231031	10400	-21.54	20221125	7670	6.39	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
55	20231122	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	8080	-40	5	-0.49	161959790	20065	40.56	8070	8120	8050	10550	5690	8120	8071.76	0.96	4162	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2725	164.90	1.01	12	0.06	49.00	7969.00	10500	20221118	-23.05	7670	20231031	5.35	9890	-18.30	20230621	7670	5.35	20231031	10400	-22.31	20221125	7670	5.35	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
56	20231122	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	-30	5	-0.37	113555100	14065	28.43	8070	8120	8050	10550	5690	8120	8073.59	0.96	2021	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2728	165.10	1.02	12	0.04	49.00	7969.00	10500	20221118	-22.95	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10400	-22.21	20221125	7670	5.48	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
57	20231122	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8070	-50	5	-0.62	3962370	491	0.99	8070	8070	8070	10550	5690	8120	8070.00	0.96	-64	8240	8180	8130	8070	8020	8155	8045	169	2430	500	6170	10	1	33720000	2721	164.69	1.01	12	0.00	49.00	7969.00	10500	20221118	-23.14	7670	20231031	5.22	9890	-18.40	20230621	7670	5.22	20231031	10400	-22.40	20221125	7670	5.22	20231031	1.97	N	002150	500	168 억	322412	N	N	0	N	N
58	20231121	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	-50	5	-0.61	393680860	48522	15.29	8140	8190	8080	10620	5720	8170	8113.44	0.96	-2896	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2738	165.71	1.02	12	0.14	49.00	7969.00	10950	20221117	-25.84	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10400	-21.92	20221125	7670	5.87	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
59	20231121	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	-40	5	-0.49	354303070	43670	13.76	8140	8190	8080	10620	5720	8170	8113.19	0.96	-2817	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2741	165.92	1.02	12	0.13	49.00	7969.00	10950	20221117	-25.75	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10400	-21.83	20221125	7670	6.00	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
60	20231121	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8120	-50	5	-0.61	316103910	38968	12.28	8140	8190	8080	10620	5720	8170	8111.88	0.96	-1362	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2738	165.71	1.02	12	0.12	49.00	7969.00	10950	20221117	-25.84	7670	20231031	5.87	9890	-17.90	20230621	7670	5.87	20231031	10400	-21.92	20221125	7670	5.87	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
61	20231121	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	-70	5	-0.86	257920830	31793	10.02	8140	8190	8080	10620	5720	8170	8112.50	0.96	-712	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2731	165.31	1.02	12	0.09	49.00	7969.00	10950	20221117	-26.03	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
62	20231121	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8110	-60	5	-0.73	215883340	26601	8.38	8140	8190	8090	10620	5720	8170	8115.61	0.96	-631	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2735	165.51	1.02	12	0.08	49.00	7969.00	10950	20221117	-25.94	7670	20231031	5.74	9890	-18.00	20230621	7670	5.74	20231031	10400	-22.02	20221125	7670	5.74	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
63	20231121	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	-70	5	-0.86	178274950	21966	6.92	8140	8190	8090	10620	5720	8170	8115.95	0.96	166	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2731	165.31	1.02	12	0.07	49.00	7969.00	10950	20221117	-26.03	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
64	20231121	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	8100	-70	5	-0.86	128450400	15817	4.98	8140	8190	8100	10620	5720	8170	8121.03	0.96	-589	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2731	165.31	1.02	12	0.05	49.00	7969.00	10950	20221117	-26.03	7670	20231031	5.61	9890	-18.10	20230621	7670	5.61	20231031	10400	-22.12	20221125	7670	5.61	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
65	20231121	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8130	-40	5	-0.49	12892230	1584	0.50	8140	8170	8130	10620	5720	8170	8139.03	0.96	-127	8390	8280	8120	8010	7850	8335	8065	169	2450	500	6200	10	1	33720000	2741	165.92	1.02	12	0.00	49.00	7969.00	10950	20221117	-25.75	7670	20231031	6.00	9890	-17.80	20230621	7670	6.00	20231031	10400	-21.83	20221125	7670	6.00	20231031	1.97	N	002150	500	168 억	325167	N	N	0	N	N
66	20231120	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8170	240	2	3.03	2566355460	315143	579.59	7970	8230	7960	10300	5560	7930	8143.44	0.65	41150	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2755	166.73	1.03	12	0.93	49.00	7969.00	11150	20221116	-26.73	7670	20231031	6.52	9890	-17.39	20230621	7670	6.52	20231031	10400	-21.44	20221125	7670	6.52	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
67	20231120	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8150	220	2	2.77	2469020440	303241	557.71	7970	8230	7960	10300	5560	7930	8142.11	0.65	42238	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2748	166.33	1.02	12	0.90	49.00	7969.00	11150	20221116	-26.91	7670	20231031	6.26	9890	-17.59	20230621	7670	6.26	20231031	10400	-21.63	20221125	7670	6.26	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
68	20231120	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	8200	270	2	3.40	2246222130	276030	507.66	7970	8230	7960	10300	5560	7930	8137.60	0.65	43638	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2765	167.35	1.03	12	0.82	49.00	7969.00	11150	20221116	-26.46	7670	20231031	6.91	9890	-17.09	20230621	7670	6.91	20231031	10400	-21.15	20221125	7670	6.91	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
69	20231120	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8210	280	2	3.53	1879952400	231433	425.64	7970	8220	7960	10300	5560	7930	8123.10	0.65	38402	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2768	167.55	1.03	12	0.69	49.00	7969.00	11150	20221116	-26.37	7670	20231031	7.04	9890	-16.99	20230621	7670	7.04	20231031	10400	-21.06	20221125	7670	7.04	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
70	20231120	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8150	220	2	2.77	1390902850	171712	315.80	7970	8220	7960	10300	5560	7930	8100.21	0.65	16110	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2748	166.33	1.02	12	0.51	49.00	7969.00	11150	20221116	-26.91	7670	20231031	6.26	9890	-17.59	20230621	7670	6.26	20231031	10400	-21.63	20221125	7670	6.26	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
71	20231120	110127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8090	160	2	2.02	1156319280	142809	262.65	7970	8220	7960	10300	5560	7930	8096.96	0.65	12014	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2728	165.10	1.02	12	0.42	49.00	7969.00	11150	20221116	-27.44	7670	20231031	5.48	9890	-18.20	20230621	7670	5.48	20231031	10400	-22.21	20221125	7670	5.48	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
72	20231120	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8140	210	2	2.65	869082080	107122	197.01	7970	8220	7960	10300	5560	7930	8113.01	0.65	9318	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2745	166.12	1.02	12	0.32	49.00	7969.00	11150	20221116	-27.00	7670	20231031	6.13	9890	-17.69	20230621	7670	6.13	20231031	10400	-21.73	20221125	7670	6.13	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
73	20231120	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	40	2	0.50	10440380	1310	2.41	7970	7970	7960	10300	5560	7930	7969.76	0.65	-820	8023	7976	7923	7876	7823	7980	7880	169	2370	500	6020	10	1	33720000	2687	162.65	1.00	12	0.00	49.00	7969.00	11150	20221116	-28.52	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	10400	-23.37	20221125	7670	3.91	20231031	1.99	N	002150	500	168 억	219970	N	N	80	N	N
74	20231117	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	-20	5	-0.25	412914700	52108	93.00	7930	7970	7870	10330	5570	7950	7924.19	0.63	-10287	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2674	161.84	1.00	12	0.15	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	10950	-27.58	20221117	7670	3.39	20231031	2.02	N	002150	500	168 억	211937	N	N	80	N	N
75	20231117	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-30	5	-0.38	387839070	48944	87.35	7930	7970	7870	10330	5570	7950	7924.14	0.63	-9680	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2671	161.63	0.99	12	0.15	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	10950	-27.67	20221117	7670	3.26	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
76	20231117	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-30	5	-0.38	342397740	43208	77.12	7930	7970	7870	10330	5570	7950	7924.41	0.63	-8811	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2671	161.63	0.99	12	0.13	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	10950	-27.67	20221117	7670	3.26	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
77	20231117	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	0	3	0.00	295844110	37335	66.63	7930	7970	7870	10330	5570	7950	7924.04	0.63	-8102	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2681	162.24	1.00	12	0.11	49.00	7969.00	11450	20221115	-30.57	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	10950	-27.40	20221117	7670	3.65	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
78	20231117	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	-20	5	-0.25	276371000	34879	62.25	7930	7970	7870	10330	5570	7950	7923.71	0.63	-7755	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2674	161.84	1.00	12	0.10	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	10950	-27.58	20221117	7670	3.39	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
79	20231117	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	-10	5	-0.13	248224550	31331	55.92	7930	7970	7870	10330	5570	7950	7922.65	0.63	-7540	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2677	162.04	1.00	12	0.09	49.00	7969.00	11450	20221115	-30.66	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	10950	-27.49	20221117	7670	3.52	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
80	20231117	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	20	2	0.25	184463630	23300	41.58	7930	7970	7870	10330	5570	7950	7916.89	0.63	-6516	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2687	162.65	1.00	12	0.07	49.00	7969.00	11450	20221115	-30.39	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	10950	-27.21	20221117	7670	3.91	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
81	20231117	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	20	2	0.25	674090	85	0.15	7930	7970	7930	10330	5570	7950	7930.47	0.63	-9	8043	7996	7933	7886	7823	8005	7895	169	2380	500	6040	10	1	33720000	2687	162.65	1.00	12	0.00	49.00	7969.00	11450	20221115	-30.39	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	10950	-27.21	20221117	7670	3.91	20231031	2.02	N	002150	500	168 억	211937	N	N	6	N	N
82	20231116	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	50	2	0.63	387234890	48802	82.24	7950	7980	7870	10290	5550	7920	7934.82	0.59	12828	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2687	162.65	1.00	12	0.14	49.00	7969.00	11450	20221115	-30.39	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	11150	-28.52	20221116	7670	3.91	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
83	20231116	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	50	2	0.63	307880890	38841	65.45	7950	7970	7870	10290	5550	7920	7926.70	0.59	12297	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2687	162.65	1.00	12	0.12	49.00	7969.00	11450	20221115	-30.39	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	11150	-28.52	20221116	7670	3.91	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
84	20231116	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	257852230	32542	54.84	7950	7960	7870	10290	5550	7920	7923.67	0.59	10704	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.10	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11150	-28.88	20221116	7670	3.39	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
85	20231116	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	10	2	0.13	169861060	21466	36.17	7950	7950	7870	10290	5550	7920	7913.03	0.59	364	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2674	161.84	1.00	12	0.06	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11150	-28.88	20221116	7670	3.39	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
86	20231116	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-10	5	-0.13	148488940	18766	31.62	7950	7950	7870	10290	5550	7920	7912.66	0.59	-160	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2667	161.43	0.99	12	0.06	49.00	7969.00	11450	20221115	-30.92	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	11150	-29.06	20221116	7670	3.13	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
87	20231116	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	74812290	9466	15.95	7950	7950	7870	10290	5550	7920	7903.26	0.59	-1157	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.03	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11150	-28.97	20221116	7670	3.26	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
88	20231116	100125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	-40	5	-0.51	11121270	1410	2.38	7950	7950	7880	10290	5550	7920	7887.43	0.59	-1305	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2657	160.82	0.99	12	0.00	49.00	7969.00	11450	20221115	-31.18	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	11150	-29.33	20221116	7670	2.74	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
89	20231116	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	0	3	0.00	0	0	0.00	0	0	0	10290	5550	7920	0.00	0.59	0	8060	7990	7930	7860	7800	7960	7830	169	2370	500	6010	10	1	33720000	2671	161.63	0.99	12	0.00	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11150	-28.97	20221116	7670	3.26	20231031	2.02	N	002150	500	168 억	199077	N	N	2	N	N
90	20231115	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	90	2	1.15	467294180	58915	98.79	8000	8000	7870	10170	5490	7830	7931.75	0.60	-407	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2671	161.63	0.99	12	0.17	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11450	-30.83	20221115	7670	3.26	20231031	2.07	N	002150	500	168 억	202709	N	N	2	N	N
91	20231115	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7880	50	2	0.64	448246800	56504	94.75	8000	8000	7870	10170	5490	7830	7933.09	0.60	-332	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2657	160.82	0.99	12	0.17	49.00	7969.00	11450	20221115	-31.18	7670	20231031	2.74	9890	-20.32	20230621	7670	2.74	20231031	11450	-31.18	20221115	7670	2.74	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
92	20231115	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	100	2	1.28	395064290	49772	83.46	8000	8000	7900	10170	5490	7830	7937.57	0.60	-889	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2674	161.84	1.00	12	0.15	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11450	-30.74	20221115	7670	3.39	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
93	20231115	130129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	100	2	1.28	343807340	43300	72.61	8000	8000	7900	10170	5490	7830	7940.23	0.60	-1218	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2674	161.84	1.00	12	0.13	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11450	-30.74	20221115	7670	3.39	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
94	20231115	120129	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	70	2	0.89	327774170	41277	69.21	8000	8000	7900	10170	5490	7830	7940.96	0.60	-1032	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2664	161.22	0.99	12	0.12	49.00	7969.00	11450	20221115	-31.00	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	11450	-31.00	20221115	7670	3.00	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
95	20231115	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	90	2	1.15	298479380	37576	63.01	8000	8000	7910	10170	5490	7830	7943.48	0.60	-1464	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2671	161.63	0.99	12	0.11	49.00	7969.00	11450	20221115	-30.83	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11450	-30.83	20221115	7670	3.26	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
96	20231115	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	110	2	1.40	239996780	30202	50.64	8000	8000	7910	10170	5490	7830	7946.55	0.60	31	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2677	162.04	1.00	12	0.09	49.00	7969.00	11450	20221115	-30.66	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	11450	-30.66	20221115	7670	3.52	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
97	20231115	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	100	2	1.28	35029690	4387	7.36	8000	8000	7930	10170	5490	7830	7986.42	0.60	-557	8070	7950	7840	7720	7610	8010	7780	169	2340	500	5950	10	1	33720000	2674	161.84	1.00	12	0.01	49.00	7969.00	11450	20221115	-30.74	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11450	-30.74	20221115	7670	3.39	20231031	2.07	N	002150	500	168 억	202709	N	N	110	N	N
98	20231114	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	100	2	1.29	462170430	59080	83.88	7730	7960	7730	10040	5420	7730	7822.80	0.59	4221	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2640	159.80	0.98	12	0.18	49.00	7969.00	11450	20221115	-31.62	7670	20231031	2.09	9890	-20.83	20230621	7670	2.09	20231031	11450	-31.62	20221115	7670	2.09	20231031	2.07	N	002150	500	168 억	198015	N	N	110	N	N
99	20231114	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	80	2	1.03	253014250	32457	46.08	7730	7850	7730	10040	5420	7730	7795.38	0.59	1303	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2634	159.39	0.98	12	0.10	49.00	7969.00	11450	20221115	-31.79	7670	20231031	1.83	9890	-21.03	20230621	7670	1.83	20231031	11450	-31.79	20221115	7670	1.83	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
100	20231114	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7820	90	2	1.16	221870110	28465	40.42	7730	7850	7730	10040	5420	7730	7794.50	0.59	504	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2637	159.59	0.98	12	0.08	49.00	7969.00	11450	20221115	-31.70	7670	20231031	1.96	9890	-20.93	20230621	7670	1.96	20231031	11450	-31.70	20221115	7670	1.96	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
101	20231114	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7850	120	2	1.55	189254220	24294	34.49	7730	7850	7730	10040	5420	7730	7790.17	0.59	1008	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2647	160.20	0.99	12	0.07	49.00	7969.00	11450	20221115	-31.44	7670	20231031	2.35	9890	-20.63	20230621	7670	2.35	20231031	11450	-31.44	20221115	7670	2.35	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
102	20231114	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	50	2	0.65	101634890	13057	18.54	7730	7830	7730	10040	5420	7730	7783.96	0.59	39	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2623	158.78	0.98	12	0.04	49.00	7969.00	11450	20221115	-32.05	7670	20231031	1.43	9890	-21.33	20230621	7670	1.43	20231031	11450	-32.05	20221115	7670	1.43	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
103	20231114	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	40	2	0.52	79160250	10167	14.44	7730	7830	7730	10040	5420	7730	7786.02	0.59	215	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2620	158.57	0.98	12	0.03	49.00	7969.00	11450	20221115	-32.14	7670	20231031	1.30	9890	-21.44	20230621	7670	1.30	20231031	11450	-32.14	20221115	7670	1.30	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
104	20231114	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	40	2	0.52	44324560	5686	8.07	7730	7830	7730	10040	5420	7730	7795.43	0.59	-357	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2620	158.57	0.98	12	0.02	49.00	7969.00	11450	20221115	-32.14	7670	20231031	1.30	9890	-21.44	20230621	7670	1.30	20231031	11450	-32.14	20221115	7670	1.30	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
105	20231114	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	0	3	0.00	5473000	708	1.01	7730	7750	7730	10040	5420	7730	7730.23	0.59	-125	7923	7826	7773	7676	7623	7800	7650	169	2310	500	5870	10	1	33720000	2607	157.76	0.97	12	0.00	49.00	7969.00	11450	20221115	-32.49	7670	20231031	0.78	9890	-21.84	20230621	7670	0.78	20231031	11450	-32.49	20221115	7670	0.78	20231031	2.07	N	002150	500	168 억	198015	N	N	33	N	N
106	20231113	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7730	-100	5	-1.28	531342440	68257	107.40	7830	7870	7720	10170	5490	7830	7784.51	0.62	-9266	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2607	157.76	0.97	12	0.20	49.00	7969.00	11450	20221115	-32.49	7670	20231031	0.78	9890	-21.84	20230621	7670	0.78	20231031	11450	-32.49	20221115	7670	0.78	20231031	2.06	N	002150	500	168 억	208616	N	N	33	N	N
107	20231113	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7770	-60	5	-0.77	437466080	56122	88.31	7830	7870	7740	10170	5490	7830	7794.91	0.62	-8264	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2620	158.57	0.98	12	0.17	49.00	7969.00	11450	20221115	-32.14	7670	20231031	1.30	9890	-21.44	20230621	7670	1.30	20231031	11450	-32.14	20221115	7670	1.30	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
108	20231113	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7790	-40	5	-0.51	281349130	36038	56.71	7830	7870	7770	10170	5490	7830	7807.01	0.62	-6911	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2627	158.98	0.98	12	0.11	49.00	7969.00	11450	20221115	-31.97	7670	20231031	1.56	9890	-21.23	20230621	7670	1.56	20231031	11450	-31.97	20221115	7670	1.56	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
109	20231113	130127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	-20	5	-0.26	207615120	26582	41.83	7830	7870	7770	10170	5490	7830	7810.36	0.62	-5344	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2634	159.39	0.98	12	0.08	49.00	7969.00	11450	20221115	-31.79	7670	20231031	1.83	9890	-21.03	20230621	7670	1.83	20231031	11450	-31.79	20221115	7670	1.83	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
110	20231113	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	-30	5	-0.38	181457890	23223	36.54	7830	7870	7780	10170	5490	7830	7813.71	0.62	-4256	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2630	159.18	0.98	12	0.07	49.00	7969.00	11450	20221115	-31.88	7670	20231031	1.69	9890	-21.13	20230621	7670	1.69	20231031	11450	-31.88	20221115	7670	1.69	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
111	20231113	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	0	3	0.00	131593520	16833	26.49	7830	7870	7790	10170	5490	7830	7817.59	0.62	-1162	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2640	159.80	0.98	12	0.05	49.00	7969.00	11450	20221115	-31.62	7670	20231031	2.09	9890	-20.83	20230621	7670	2.09	20231031	11450	-31.62	20221115	7670	2.09	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
112	20231113	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	-20	5	-0.26	77770100	9935	15.63	7830	7870	7800	10170	5490	7830	7827.89	0.62	-575	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2634	159.39	0.98	12	0.03	49.00	7969.00	11450	20221115	-31.79	7670	20231031	1.83	9890	-21.03	20230621	7670	1.83	20231031	11450	-31.79	20221115	7670	1.83	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
113	20231113	090127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7840	10	2	0.13	3564650	455	0.72	7830	7840	7830	10170	5490	7830	7834.40	0.62	19	7936	7882	7836	7782	7736	7860	7760	169	2340	500	5950	10	1	33720000	2644	160.00	0.98	12	0.00	49.00	7969.00	11450	20221115	-31.53	7670	20231031	2.22	9890	-20.73	20230621	7670	2.22	20231031	11450	-31.53	20221115	7670	2.22	20231031	2.06	N	002150	500	168 억	208616	N	N	0	N	N
114	20231110	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7830	-90	5	-1.14	489732520	62601	128.84	7870	7890	7790	10290	5550	7920	7823.04	0.64	-7509	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2640	159.80	0.98	12	0.19	49.00	7969.00	12150	20221108	-35.56	7670	20231031	2.09	9890	-20.83	20230621	7670	2.09	20231031	11450	-31.62	20221115	7670	2.09	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
115	20231110	150128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7840	-80	5	-1.01	464528050	59383	122.21	7870	7890	7790	10290	5550	7920	7822.54	0.64	-7265	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2644	160.00	0.98	12	0.18	49.00	7969.00	12150	20221108	-35.47	7670	20231031	2.22	9890	-20.73	20230621	7670	2.22	20231031	11450	-31.53	20221115	7670	2.22	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
116	20231110	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	-110	5	-1.39	426710710	54548	112.26	7870	7890	7790	10290	5550	7920	7822.63	0.64	-7633	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2634	159.39	0.98	12	0.16	49.00	7969.00	12150	20221108	-35.72	7670	20231031	1.83	9890	-21.03	20230621	7670	1.83	20231031	11450	-31.79	20221115	7670	1.83	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
117	20231110	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7820	-100	5	-1.26	409539380	52353	107.75	7870	7890	7790	10290	5550	7920	7822.62	0.64	-7375	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2637	159.59	0.98	12	0.16	49.00	7969.00	12150	20221108	-35.64	7670	20231031	1.96	9890	-20.93	20230621	7670	1.96	20231031	11450	-31.70	20221115	7670	1.96	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
118	20231110	120127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7810	-110	5	-1.39	359656760	45977	94.62	7870	7890	7790	10290	5550	7920	7822.49	0.64	-7197	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2634	159.39	0.98	12	0.14	49.00	7969.00	12150	20221108	-35.72	7670	20231031	1.83	9890	-21.03	20230621	7670	1.83	20231031	11450	-31.79	20221115	7670	1.83	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
119	20231110	110128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7840	-80	5	-1.01	306064930	39121	80.51	7870	7890	7790	10290	5550	7920	7823.50	0.64	-6583	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2644	160.00	0.98	12	0.12	49.00	7969.00	12150	20221108	-35.47	7670	20231031	2.22	9890	-20.73	20230621	7670	2.22	20231031	11450	-31.53	20221115	7670	2.22	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
120	20231110	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	-120	5	-1.52	234583350	29966	61.67	7870	7890	7790	10290	5550	7920	7828.26	0.64	-6066	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2630	159.18	0.98	12	0.09	49.00	7969.00	12150	20221108	-35.80	7670	20231031	1.69	9890	-21.13	20230621	7670	1.69	20231031	11450	-31.88	20221115	7670	1.69	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
121	20231110	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	-50	5	-0.63	2565100	326	0.67	7870	7870	7860	10290	5550	7920	7865.03	0.64	-246	8033	7976	7923	7866	7813	7950	7840	169	2370	500	6010	10	1	33720000	2654	160.61	0.99	12	0.00	49.00	7969.00	12150	20221108	-35.23	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	11450	-31.27	20221115	7670	2.61	20231031	2.00	N	002150	500	168 억	216045	N	N	0	N	N
122	20231109	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-10	5	-0.13	382695360	48343	49.10	7980	7980	7870	10300	5560	7930	7916.22	0.66	-4471	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2671	161.63	0.99	12	0.14	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11450	-30.83	20221115	7670	3.26	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
123	20231109	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	349465590	44145	44.84	7980	7980	7870	10300	5560	7930	7916.31	0.66	-4606	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.13	49.00	7969.00	12150	20221108	-34.98	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	11450	-31.00	20221115	7670	3.00	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
124	20231109	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-20	5	-0.25	297577210	37587	38.18	7980	7980	7870	10300	5560	7930	7917.02	0.66	-4594	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2667	161.43	0.99	12	0.11	49.00	7969.00	12150	20221108	-34.90	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	11450	-30.92	20221115	7670	3.13	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
125	20231109	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	0	3	0.00	217596290	27481	27.91	7980	7980	7870	10300	5560	7930	7918.06	0.66	-4873	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2674	161.84	1.00	12	0.08	49.00	7969.00	12150	20221108	-34.73	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11450	-30.74	20221115	7670	3.39	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
126	20231109	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7950	20	2	0.25	199135510	25154	25.55	7980	7980	7870	10300	5560	7930	7916.65	0.66	-4910	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2681	162.24	1.00	12	0.07	49.00	7969.00	12150	20221108	-34.57	7670	20231031	3.65	9890	-19.62	20230621	7670	3.65	20231031	11450	-30.57	20221115	7670	3.65	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
127	20231109	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-10	5	-0.13	139811860	17683	17.96	7980	7980	7870	10300	5560	7930	7906.57	0.66	-5163	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2671	161.63	0.99	12	0.05	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	11450	-30.83	20221115	7670	3.26	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
128	20231109	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	-30	5	-0.38	76932860	9729	9.88	7980	7980	7870	10300	5560	7930	7907.58	0.66	-2933	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2664	161.22	0.99	12	0.03	49.00	7969.00	12150	20221108	-34.98	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	11450	-31.00	20221115	7670	3.00	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
129	20231109	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	0	3	0.00	3005940	378	0.38	7980	7980	7930	10300	5560	7930	7952.22	0.66	-58	8070	8000	7950	7880	7830	7975	7855	169	2370	500	6020	10	1	33720000	2674	161.84	1.00	12	0.00	49.00	7969.00	12150	20221108	-34.73	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	11450	-30.74	20221115	7670	3.39	20231031	2.04	N	002150	500	168 억	222994	N	N	0	N	N
130	20231108	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	-60	5	-0.75	774967240	97526	58.41	8020	8020	7900	10380	5600	7990	7946.25	0.70	-10216	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2674	161.84	1.00	12	0.29	49.00	7969.00	12150	20221108	-34.73	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	12150	-34.73	20221108	7670	3.39	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
131	20231108	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-70	5	-0.88	716556310	90151	53.99	8020	8020	7900	10380	5600	7990	7948.37	0.70	-7954	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2671	161.63	0.99	12	0.27	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	12150	-34.81	20221108	7670	3.26	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
132	20231108	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-30	5	-0.38	615224120	77374	46.34	8020	8020	7900	10380	5600	7990	7951.27	0.70	-4579	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2684	162.45	1.00	12	0.23	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
133	20231108	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-20	5	-0.25	573230090	72093	43.18	8020	8020	7900	10380	5600	7990	7951.23	0.70	-4794	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2687	162.65	1.00	12	0.21	49.00	7969.00	12150	20221108	-34.40	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	12150	-34.40	20221108	7670	3.91	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
134	20231108	120126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7970	-20	5	-0.25	497304360	62580	37.48	8020	8020	7900	10380	5600	7990	7946.66	0.70	-2527	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2687	162.65	1.00	12	0.19	49.00	7969.00	12150	20221108	-34.40	7670	20231031	3.91	9890	-19.41	20230621	7670	3.91	20231031	12150	-34.40	20221108	7670	3.91	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
135	20231108	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	-50	5	-0.63	454330860	57178	34.24	8020	8020	7900	10380	5600	7990	7945.86	0.70	-2441	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2677	162.04	1.00	12	0.17	49.00	7969.00	12150	20221108	-34.65	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	12150	-34.65	20221108	7670	3.52	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
136	20231108	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	-70	5	-0.88	236633430	29706	17.79	8020	8020	7910	10380	5600	7990	7965.80	0.70	247	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2671	161.63	0.99	12	0.09	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	12150	-34.81	20221108	7670	3.26	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
137	20231108	090126	57	100.00	KOSPI	서비스업	N	N	N	N	N	8020	30	2	0.38	10304290	1287	0.77	8020	8020	7990	10380	5600	7990	8007.25	0.70	-820	8170	8080	7990	7900	7810	8035	7855	169	2390	500	6070	10	1	33720000	2704	163.67	1.01	12	0.00	49.00	7969.00	12150	20221108	-33.99	7670	20231031	4.56	9890	-18.91	20230621	7670	4.56	20231031	12150	-33.99	20221108	7670	4.56	20231031	2.07	N	002150	500	168 억	236101	N	N	4	N	N
138	20231107	160126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	-20	5	-0.25	1321346200	165551	111.57	8010	8080	7900	10410	5610	8010	7981.50	0.74	-21997	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2694	163.06	1.00	12	0.49	49.00	7969.00	12150	20221108	-34.24	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	12150	-34.24	20221108	7670	4.17	20231031	2.07	N	002150	500	168 억	250336	N	N	4	N	N
139	20231107	150126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-50	5	-0.62	1291323620	161786	109.04	8010	8080	7900	10410	5610	8010	7981.68	0.74	-22804	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2684	162.45	1.00	12	0.48	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
140	20231107	140126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-50	5	-0.62	1243646730	155785	104.99	8010	8080	7900	10410	5610	8010	7983.10	0.74	-22334	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2684	162.45	1.00	12	0.46	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
141	20231107	130126	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	-100	5	-1.25	1183629220	148213	99.89	8010	8080	7900	10410	5610	8010	7986.00	0.74	-21913	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2667	161.43	0.99	12	0.44	49.00	7969.00	12150	20221108	-34.90	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	12150	-34.90	20221108	7670	3.13	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
142	20231107	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	-50	5	-0.62	968512540	121070	81.60	8010	8080	7910	10410	5610	8010	7999.61	0.74	-4958	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2684	162.45	1.00	12	0.36	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
143	20231107	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	8030	20	2	0.25	792273330	99004	66.72	8010	8080	7910	10410	5610	8010	8002.44	0.74	11484	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2708	163.88	1.01	12	0.29	49.00	7969.00	12150	20221108	-33.91	7670	20231031	4.69	9890	-18.81	20230621	7670	4.69	20231031	12150	-33.91	20221108	7670	4.69	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
144	20231107	100127	57	100.00	KOSPI	서비스업	N	N	N	N	N	8000	-10	5	-0.12	596790890	74540	50.24	8010	8080	7910	10410	5610	8010	8006.32	0.74	11806	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2698	163.27	1.00	12	0.22	49.00	7969.00	12150	20221108	-34.16	7670	20231031	4.30	9890	-19.11	20230621	7670	4.30	20231031	12150	-34.16	20221108	7670	4.30	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
145	20231107	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	-70	5	-0.87	20548410	2574	1.73	8010	8010	7940	10410	5610	8010	7983.07	0.74	-1644	8190	8100	8000	7910	7810	8145	7955	169	2400	500	6080	10	1	33720000	2677	162.04	1.00	12	0.01	49.00	7969.00	12150	20221108	-34.65	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	12150	-34.65	20221108	7670	3.52	20231031	2.07	N	002150	500	168 억	250336	N	N	17	N	N
146	20231106	160125	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	90	2	1.14	1171671890	146997	160.19	7950	8090	7900	10290	5550	7920	7970.69	0.69	19238	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2701	163.47	1.01	12	0.44	49.00	7969.00	12150	20221108	-34.07	7670	20231031	4.43	9890	-19.01	20230621	7670	4.43	20231031	12150	-34.07	20221108	7670	4.43	20231031	2.06	N	002150	500	168 억	233393	N	N	17	N	N
147	20231106	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	8010	90	2	1.14	1105694890	138763	151.22	7950	8090	7900	10290	5550	7920	7968.23	0.69	18487	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2701	163.47	1.01	12	0.41	49.00	7969.00	12150	20221108	-34.07	7670	20231031	4.43	9890	-19.01	20230621	7670	4.43	20231031	12150	-34.07	20221108	7670	4.43	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
148	20231106	140125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	60	2	0.76	840104440	105497	114.97	7950	8090	7900	10290	5550	7920	7963.30	0.69	19720	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2691	162.86	1.00	12	0.31	49.00	7969.00	12150	20221108	-34.32	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	12150	-34.32	20221108	7670	4.04	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
149	20231106	130125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7980	60	2	0.76	800911110	100582	109.61	7950	8090	7900	10290	5550	7920	7962.77	0.69	20216	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2691	162.86	1.00	12	0.30	49.00	7969.00	12150	20221108	-34.32	7670	20231031	4.04	9890	-19.31	20230621	7670	4.04	20231031	12150	-34.32	20221108	7670	4.04	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
150	20231106	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	722401810	90717	98.86	7950	8090	7900	10290	5550	7920	7963.25	0.69	20341	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.27	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
151	20231106	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	461002250	57830	63.02	7950	8090	7900	10290	5550	7920	7971.68	0.69	5537	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.17	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
152	20231106	100122	57	100.00	KOSPI	서비스업	N	N	N	N	N	7990	70	2	0.88	264875280	33270	36.26	7950	8090	7900	10290	5550	7920	7961.39	0.69	287	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2694	163.06	1.00	12	0.10	49.00	7969.00	12150	20221108	-34.24	7670	20231031	4.17	9890	-19.21	20230621	7670	4.17	20231031	12150	-34.24	20221108	7670	4.17	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
153	20231106	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7960	40	2	0.51	50664670	6359	6.93	7950	8090	7950	10290	5550	7920	7967.40	0.69	602	8026	7972	7916	7862	7806	8000	7890	169	2370	500	6010	10	1	33720000	2684	162.45	1.00	12	0.02	49.00	7969.00	12150	20221108	-34.49	7670	20231031	3.78	9890	-19.51	20230621	7670	3.78	20231031	12150	-34.49	20221108	7670	3.78	20231031	2.06	N	002150	500	168 억	233393	N	N	0	N	N
154	20231103	160124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	721308050	91209	88.62	7870	7970	7860	10210	5510	7860	7908.30	0.64	17078	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.27	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	12150	-34.81	20221108	7670	3.26	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
155	20231103	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	668109460	84478	82.08	7870	7970	7860	10210	5510	7860	7908.68	0.64	17041	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2667	161.43	0.99	12	0.25	49.00	7969.00	12150	20221108	-34.90	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	12150	-34.90	20221108	7670	3.13	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
156	20231103	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7940	80	2	1.02	577839940	73084	71.01	7870	7970	7860	10210	5510	7860	7906.52	0.64	12754	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2677	162.04	1.00	12	0.22	49.00	7969.00	12150	20221108	-34.65	7670	20231031	3.52	9890	-19.72	20230621	7670	3.52	20231031	12150	-34.65	20221108	7670	3.52	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
157	20231103	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	70	2	0.89	522865410	66137	64.26	7870	7970	7860	10210	5510	7860	7905.79	0.64	11472	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2674	161.84	1.00	12	0.20	49.00	7969.00	12150	20221108	-34.73	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	12150	-34.73	20221108	7670	3.39	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
158	20231103	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	50	2	0.64	443031730	56043	54.45	7870	7970	7860	10210	5510	7860	7905.21	0.64	10627	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2667	161.43	0.99	12	0.17	49.00	7969.00	12150	20221108	-34.90	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	12150	-34.90	20221108	7670	3.13	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
159	20231103	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	334390280	42343	41.14	7870	7970	7860	10210	5510	7860	7897.18	0.64	6703	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.13	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	12150	-34.81	20221108	7670	3.26	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
160	20231103	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7920	60	2	0.76	242722990	30776	29.90	7870	7970	7860	10210	5510	7860	7886.76	0.64	6476	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2671	161.63	0.99	12	0.09	49.00	7969.00	12150	20221108	-34.81	7670	20231031	3.26	9890	-19.92	20230621	7670	3.26	20231031	12150	-34.81	20221108	7670	3.26	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
161	20231103	090125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	10	2	0.13	47884520	6083	5.91	7870	7920	7870	10210	5510	7860	7871.86	0.64	867	8020	7940	7870	7790	7720	7980	7830	169	2350	500	5970	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	12150	20221108	-35.23	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	12150	-35.23	20221108	7670	2.61	20231031	2.04	N	002150	500	168 억	216329	N	N	9	N	N
162	20231102	160123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7860	80	2	1.03	801199720	101655	140.56	7830	7950	7800	10110	5450	7780	7888.30	0.61	8688	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2650	160.41	0.99	12	0.30	49.00	7969.00	12150	20221108	-35.31	7670	20231031	2.48	9890	-20.53	20230621	7670	2.48	20231031	12150	-35.31	20221108	7670	2.48	20231031	1.98	N	002150	500	168 억	207039	N	N	9	N	N
163	20231102	150124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	120	2	1.54	690509660	87604	121.13	7830	7950	7800	10110	5450	7780	7890.02	0.61	5967	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2664	161.22	0.99	12	0.26	49.00	7969.00	12150	20221108	-34.98	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	12150	-34.98	20221108	7670	3.00	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
164	20231102	140124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7910	130	2	1.67	622843640	79049	109.30	7830	7950	7800	10110	5450	7780	7887.73	0.61	4834	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2667	161.43	0.99	12	0.23	49.00	7969.00	12150	20221108	-34.90	7670	20231031	3.13	9890	-20.02	20230621	7670	3.13	20231031	12150	-34.90	20221108	7670	3.13	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
165	20231102	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7930	150	2	1.93	593917010	75398	104.25	7830	7930	7800	10110	5450	7780	7885.87	0.61	4976	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2674	161.84	1.00	12	0.22	49.00	7969.00	12150	20221108	-34.73	7670	20231031	3.39	9890	-19.82	20230621	7670	3.39	20231031	12150	-34.73	20221108	7670	3.39	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
166	20231102	120124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7890	110	2	1.41	509588020	64727	89.50	7830	7930	7800	10110	5450	7780	7882.81	0.61	3798	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2661	161.02	0.99	12	0.19	49.00	7969.00	12150	20221108	-35.06	7670	20231031	2.87	9890	-20.22	20230621	7670	2.87	20231031	12150	-35.06	20221108	7670	2.87	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
167	20231102	110122	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	120	2	1.54	457869770	58182	80.45	7830	7930	7800	10110	5450	7780	7880.40	0.61	3203	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2664	161.22	0.99	12	0.17	49.00	7969.00	12150	20221108	-34.98	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	12150	-34.98	20221108	7670	3.00	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
168	20231102	100124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7900	120	2	1.54	347704890	44229	61.15	7830	7930	7800	10110	5450	7780	7874.88	0.61	1395	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2664	161.22	0.99	12	0.13	49.00	7969.00	12150	20221108	-34.98	7670	20231031	3.00	9890	-20.12	20230621	7670	3.00	20231031	12150	-34.98	20221108	7670	3.00	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
169	20231102	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7870	90	2	1.16	64208830	8238	11.39	7830	7890	7830	10110	5450	7780	7838.95	0.61	-214	7880	7830	7780	7730	7680	7855	7755	169	2330	500	5910	10	1	33720000	2654	160.61	0.99	12	0.02	49.00	7969.00	12150	20221108	-35.23	7670	20231031	2.61	9890	-20.42	20230621	7670	2.61	20231031	12150	-35.23	20221108	7670	2.61	20231031	1.98	N	002150	500	168 억	207039	N	N	3	N	N
170	20231101	160123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	110	2	1.43	548000660	70468	29.64	7740	7830	7730	9970	5370	7670	7776.53	0.61	78	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2623	158.78	0.98	12	0.21	49.00	7969.00	12150	20221108	-35.97	7670	20231031	1.43	9890	-21.33	20230621	7670	1.43	20231031	12150	-35.97	20221108	7670	1.43	20231031	1.95	N	002150	500	168 억	207179	N	N	3	N	N
171	20231101	150123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7760	90	2	1.17	500396730	64345	27.07	7740	7830	7730	9970	5370	7670	7776.78	0.61	611	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2617	158.37	0.97	12	0.19	49.00	7969.00	12150	20221108	-36.13	7670	20231031	1.17	9890	-21.54	20230621	7670	1.17	20231031	12150	-36.13	20221108	7670	1.17	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
172	20231101	140123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	110	2	1.43	445177410	57239	24.08	7740	7830	7730	9970	5370	7670	7777.52	0.61	1064	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2623	158.78	0.98	12	0.17	49.00	7969.00	12150	20221108	-35.97	7670	20231031	1.43	9890	-21.33	20230621	7670	1.43	20231031	12150	-35.97	20221108	7670	1.43	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
173	20231101	130124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7780	110	2	1.43	384544020	49438	20.80	7740	7830	7730	9970	5370	7670	7778.31	0.61	2383	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2623	158.78	0.98	12	0.15	49.00	7969.00	12150	20221108	-35.97	7670	20231031	1.43	9890	-21.33	20230621	7670	1.43	20231031	12150	-35.97	20221108	7670	1.43	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
174	20231101	120125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7760	90	2	1.17	362920920	46654	19.62	7740	7830	7730	9970	5370	7670	7778.99	0.61	2635	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2617	158.37	0.97	12	0.14	49.00	7969.00	12150	20221108	-36.13	7670	20231031	1.17	9890	-21.54	20230621	7670	1.17	20231031	12150	-36.13	20221108	7670	1.17	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
175	20231101	110125	57	100.00	KOSPI	서비스업	N	N	N	N	N	7790	120	2	1.56	335916890	43175	18.16	7740	7830	7730	9970	5370	7670	7780.36	0.61	2762	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2627	158.98	0.98	12	0.13	49.00	7969.00	12150	20221108	-35.88	7670	20231031	1.56	9890	-21.23	20230621	7670	1.56	20231031	12150	-35.88	20221108	7670	1.56	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
176	20231101	100123	57	100.00	KOSPI	서비스업	N	N	N	N	N	7800	130	2	1.69	228522130	29381	12.36	7740	7830	7730	9970	5370	7670	7777.89	0.61	3871	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2630	159.18	0.98	12	0.09	49.00	7969.00	12150	20221108	-35.80	7670	20231031	1.69	9890	-21.13	20230621	7670	1.69	20231031	12150	-35.80	20221108	7670	1.69	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N
177	20231101	090124	57	100.00	KOSPI	서비스업	N	N	N	N	N	7740	70	2	0.91	1068130	138	0.06	7740	7750	7740	9970	5370	7670	7740.07	0.61	-3	8150	7910	7790	7550	7430	7850	7490	169	2300	500	5820	10	1	33720000	2610	157.96	0.97	12	0.00	49.00	7969.00	12150	20221108	-36.30	7670	20231031	0.91	9890	-21.74	20230621	7670	0.91	20231031	12150	-36.30	20221108	7670	0.91	20231031	1.95	N	002150	500	168 억	207179	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History