KissMeData/068290/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	15070	140	2	0.94	268288450	17904	79.93	14920	15090	14800	19400	10460	14930	14984.30	1.12	-1322	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1507	9.17	0.86	12	0.18	1644.00	17559.00	28800	20221130	-47.67	12310	20231023	22.42	27100	-44.39	20230206	12310	22.42	20231023	28800	-47.67	20221130	12310	22.42	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
3	20231130	150644	57	100.00	KOSPI	서비스업	N	N	N	N	N	15050	120	2	0.80	249456490	16653	74.34	14920	15090	14800	19400	10460	14930	14979.67	1.12	-1236	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1505	9.15	0.86	12	0.17	1644.00	17559.00	28800	20221130	-47.74	12310	20231023	22.26	27100	-44.46	20230206	12310	22.26	20231023	28800	-47.74	20221130	12310	22.26	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
4	20231130	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	14980	50	2	0.33	222122460	14832	66.21	14920	15090	14800	19400	10460	14930	14975.89	1.12	-1167	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1498	9.11	0.85	12	0.15	1644.00	17559.00	28800	20221130	-47.99	12310	20231023	21.69	27100	-44.72	20230206	12310	21.69	20231023	28800	-47.99	20221130	12310	21.69	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
5	20231130	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	90	2	0.60	184977750	12357	55.16	14920	15090	14800	19400	10460	14930	14969.47	1.12	-906	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1502	9.14	0.86	12	0.12	1644.00	17559.00	28800	20221130	-47.85	12310	20231023	22.01	27100	-44.58	20230206	12310	22.01	20231023	28800	-47.85	20221130	12310	22.01	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
6	20231130	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	15070	140	2	0.94	172610430	11535	51.49	14920	15090	14800	19400	10460	14930	14964.06	1.12	-638	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1507	9.17	0.86	12	0.12	1644.00	17559.00	28800	20221130	-47.67	12310	20231023	22.42	27100	-44.39	20230206	12310	22.42	20231023	28800	-47.67	20221130	12310	22.42	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
7	20231130	110643	57	100.00	KOSPI	서비스업	N	N	N	N	N	15080	150	2	1.00	134450150	9000	40.18	14920	15090	14800	19400	10460	14930	14938.91	1.12	-211	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1508	9.17	0.86	12	0.09	1644.00	17559.00	28800	20221130	-47.64	12310	20231023	22.50	27100	-44.35	20230206	12310	22.50	20231023	28800	-47.64	20221130	12310	22.50	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
8	20231130	100638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14960	30	2	0.20	80850040	5439	24.28	14920	14970	14800	19400	10460	14930	14864.87	1.12	-21	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1496	9.10	0.85	12	0.05	1644.00	17559.00	28800	20221130	-48.06	12310	20231023	21.53	27100	-44.80	20230206	12310	21.53	20231023	28800	-48.06	20221130	12310	21.53	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
9	20231130	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	14850	-80	5	-0.54	49195930	3319	14.82	14920	14920	14800	19400	10460	14930	14822.52	1.12	704	15230	15080	14940	14790	14650	15010	14720	50	4470	500	11040	10	1	10000000	1485	9.03	0.85	12	0.03	1644.00	17559.00	28800	20221130	-48.44	12310	20231023	20.63	27100	-45.20	20230206	12310	20.63	20231023	28800	-48.44	20221130	12310	20.63	20231023	3.03	N	068290	500	50 억	112200	N	N	0	N	N
10	20231129	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	-160	5	-1.06	322478970	21546	44.42	15000	15090	14800	19610	10570	15090	14967.50	1.16	-4838	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1493	9.08	0.85	12	0.22	1644.00	17559.00	28800	20221130	-48.16	12310	20231023	21.28	27100	-44.91	20230206	12310	21.28	20231023	28800	-48.16	20221130	12310	21.28	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
11	20231129	150641	57	100.00	KOSPI	서비스업	N	N	N	N	N	14910	-180	5	-1.19	297504380	19873	40.97	15000	15090	14800	19610	10570	15090	14970.28	1.16	-4716	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1491	9.07	0.85	12	0.20	1644.00	17559.00	28800	20221130	-48.23	12310	20231023	21.12	27100	-44.98	20230206	12310	21.12	20231023	28800	-48.23	20221130	12310	21.12	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
12	20231129	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14990	-100	5	-0.66	211845440	14142	29.16	15000	15090	14800	19610	10570	15090	14979.88	1.16	-2393	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1499	9.12	0.85	12	0.14	1644.00	17559.00	28800	20221130	-47.95	12310	20231023	21.77	27100	-44.69	20230206	12310	21.77	20231023	28800	-47.95	20221130	12310	21.77	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
13	20231129	130640	57	100.00	KOSPI	서비스업	N	N	N	N	N	15020	-70	5	-0.46	161733770	10803	22.27	15000	15090	14800	19610	10570	15090	14971.19	1.16	-1251	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1502	9.14	0.86	12	0.11	1644.00	17559.00	28800	20221130	-47.85	12310	20231023	22.01	27100	-44.58	20230206	12310	22.01	20231023	28800	-47.85	20221130	12310	22.01	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
14	20231129	120640	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	0	3	0.00	137334490	9179	18.93	15000	15090	14800	19610	10570	15090	14961.81	1.16	-921	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1509	9.18	0.86	12	0.09	1644.00	17559.00	28800	20221130	-47.60	12310	20231023	22.58	27100	-44.32	20230206	12310	22.58	20231023	28800	-47.60	20221130	12310	22.58	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
15	20231129	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	-80	5	-0.53	112120220	7504	15.47	15000	15090	14800	19610	10570	15090	14941.39	1.16	-1060	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1501	9.13	0.85	12	0.08	1644.00	17559.00	28800	20221130	-47.88	12310	20231023	21.93	27100	-44.61	20230206	12310	21.93	20231023	28800	-47.88	20221130	12310	21.93	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
16	20231129	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	14950	-140	5	-0.93	91991670	6162	12.70	15000	15090	14800	19610	10570	15090	14928.87	1.16	-1006	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1495	9.09	0.85	12	0.06	1644.00	17559.00	28800	20221130	-48.09	12310	20231023	21.45	27100	-44.83	20230206	12310	21.45	20231023	28800	-48.09	20221130	12310	21.45	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
17	20231129	090636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	0	3	0.00	24736470	1660	3.42	15000	15090	14800	19610	10570	15090	14901.49	1.16	-119	15603	15346	15043	14786	14483	15195	14635	50	4520	500	11160	10	1	10000000	1509	9.18	0.86	12	0.02	1644.00	17559.00	28800	20221130	-47.60	12310	20231023	22.58	27100	-44.32	20230206	12310	22.58	20231023	28800	-47.60	20221130	12310	22.58	20231023	3.04	N	068290	500	50 억	116296	N	N	0	N	N
18	20231128	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	15090	-120	5	-0.79	710224410	47377	148.10	15100	15300	14740	19770	10650	15210	14990.90	1.24	-5481	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1509	9.18	0.86	12	0.47	1644.00	17559.00	28800	20221130	-47.60	12310	20231023	22.58	27100	-44.32	20230206	12310	22.58	20231023	28800	-47.60	20221130	12310	22.58	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
19	20231128	150556	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	-420	5	-2.76	624611130	41678	130.29	15100	15300	14740	19770	10650	15210	14986.59	1.24	-3578	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1479	9.00	0.84	12	0.42	1644.00	17559.00	28800	20221130	-48.65	12310	20231023	20.15	27100	-45.42	20230206	12310	20.15	20231023	28800	-48.65	20221130	12310	20.15	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
20	20231128	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	14940	-270	5	-1.78	496626310	33057	103.34	15100	15300	14900	19770	10650	15210	15023.33	1.24	-1880	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1494	9.09	0.85	12	0.33	1644.00	17559.00	28800	20221130	-48.12	12310	20231023	21.36	27100	-44.87	20230206	12310	21.36	20231023	28800	-48.12	20221130	12310	21.36	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
21	20231128	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	-210	5	-1.38	407636290	27108	84.74	15100	15300	14900	19770	10650	15210	15037.49	1.24	911	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1500	9.12	0.85	12	0.27	1644.00	17559.00	28800	20221130	-47.92	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28800	-47.92	20221130	12310	21.85	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
22	20231128	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	-200	5	-1.31	382201540	25414	79.45	15100	15300	14900	19770	10650	15210	15039.02	1.24	1400	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1501	9.13	0.85	12	0.25	1644.00	17559.00	28800	20221130	-47.88	12310	20231023	21.93	27100	-44.61	20230206	12310	21.93	20231023	28800	-47.88	20221130	12310	21.93	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
23	20231128	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	14980	-230	5	-1.51	346448820	23031	72.00	15100	15300	14900	19770	10650	15210	15042.72	1.24	1939	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1498	9.11	0.85	12	0.23	1644.00	17559.00	28800	20221130	-47.99	12310	20231023	21.69	27100	-44.72	20230206	12310	21.69	20231023	28800	-47.99	20221130	12310	21.69	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
24	20231128	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	14920	-290	5	-1.91	298723220	19842	62.03	15100	15300	14920	19770	10650	15210	15055.10	1.24	1347	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1492	9.08	0.85	12	0.20	1644.00	17559.00	28800	20221130	-48.19	12310	20231023	21.20	27100	-44.94	20230206	12310	21.20	20231023	28800	-48.19	20221130	12310	21.20	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
25	20231128	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	15280	70	2	0.46	22644190	1497	4.68	15100	15300	15100	19770	10650	15210	15126.38	1.24	303	15743	15476	15333	15066	14923	15405	14995	50	4560	500	11250	10	1	10000000	1528	9.29	0.87	12	0.01	1644.00	17559.00	28800	20221130	-46.94	12310	20231023	24.13	27100	-43.62	20230206	12310	24.13	20231023	28800	-46.94	20221130	12310	24.13	20231023	2.98	N	068290	500	50 억	123577	N	N	0	N	N
26	20231127	160633	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	-330	5	-2.12	482413310	31476	43.12	15420	15600	15190	20200	10880	15540	15326.78	1.26	-2833	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1521	9.25	0.87	12	0.31	1644.00	17559.00	28800	20221130	-47.19	12310	20231023	23.56	27100	-43.87	20230206	12310	23.56	20231023	28800	-47.19	20221130	12310	23.56	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
27	20231127	150633	57	100.00	KOSPI	서비스업	N	N	N	N	N	15260	-280	5	-1.80	429454990	27995	38.35	15420	15600	15190	20200	10880	15540	15340.42	1.26	-3343	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1526	9.28	0.87	12	0.28	1644.00	17559.00	28800	20221130	-47.01	12310	20231023	23.96	27100	-43.69	20230206	12310	23.96	20231023	28800	-47.01	20221130	12310	23.96	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
28	20231127	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	15300	-240	5	-1.54	372011050	24224	33.19	15420	15600	15240	20200	10880	15540	15357.13	1.26	-3601	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1530	9.31	0.87	12	0.24	1644.00	17559.00	28800	20221130	-46.88	12310	20231023	24.29	27100	-43.54	20230206	12310	24.29	20231023	28800	-46.88	20221130	12310	24.29	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
29	20231127	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15330	-210	5	-1.35	352201260	22928	31.41	15420	15600	15240	20200	10880	15540	15361.19	1.26	-3783	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1533	9.32	0.87	12	0.23	1644.00	17559.00	28800	20221130	-46.77	12310	20231023	24.53	27100	-43.43	20230206	12310	24.53	20231023	28800	-46.77	20221130	12310	24.53	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
30	20231127	120636	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-120	5	-0.77	279490610	18169	24.89	15420	15600	15250	20200	10880	15540	15382.83	1.26	-3025	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1542	9.38	0.88	12	0.18	1644.00	17559.00	28800	20221130	-46.46	12310	20231023	25.26	27100	-43.10	20230206	12310	25.26	20231023	28800	-46.46	20221130	12310	25.26	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
31	20231127	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	-40	5	-0.26	242667740	15775	21.61	15420	15600	15250	20200	10880	15540	15383.06	1.26	-2787	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1550	9.43	0.88	12	0.16	1644.00	17559.00	28800	20221130	-46.18	12310	20231023	25.91	27100	-42.80	20230206	12310	25.91	20231023	28800	-46.18	20221130	12310	25.91	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
32	20231127	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-120	5	-0.77	153104090	9942	13.62	15420	15600	15250	20200	10880	15540	15399.73	1.26	-2602	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1542	9.38	0.88	12	0.10	1644.00	17559.00	28800	20221130	-46.46	12310	20231023	25.26	27100	-43.10	20230206	12310	25.26	20231023	28800	-46.46	20221130	12310	25.26	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
33	20231127	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	-120	5	-0.77	49568780	3231	4.43	15420	15420	15250	20200	10880	15540	15341.62	1.26	-1253	16400	15970	15750	15320	15100	15860	15210	50	4660	500	11490	10	1	10000000	1542	9.38	0.88	12	0.03	1644.00	17559.00	28800	20221130	-46.46	12310	20231023	25.26	27100	-43.10	20230206	12310	25.26	20231023	28800	-46.46	20221130	12310	25.26	20231023	3.02	N	068290	500	50 억	126019	N	N	0	N	N
34	20231124	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	15540	-410	5	-2.57	1124676850	71347	108.89	16100	16180	15530	20700	11170	15950	15764.38	1.52	-20982	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1554	9.45	0.89	12	0.71	1644.00	17559.00	28800	20221130	-46.04	12310	20231023	26.24	27100	-42.66	20230206	12310	26.24	20231023	28800	-46.04	20221130	12310	26.24	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
35	20231124	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	15590	-360	5	-2.26	1012071070	64108	97.84	16100	16180	15530	20700	11170	15950	15786.93	1.52	-19583	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1559	9.48	0.89	12	0.64	1644.00	17559.00	28800	20221130	-45.87	12310	20231023	26.65	27100	-42.47	20230206	12310	26.65	20231023	28800	-45.87	20221130	12310	26.65	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
36	20231124	140631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15600	-350	5	-2.19	944601290	59775	91.22	16100	16180	15550	20700	11170	15950	15802.58	1.52	-19747	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1560	9.49	0.89	12	0.60	1644.00	17559.00	28800	20221130	-45.83	12310	20231023	26.73	27100	-42.44	20230206	12310	26.73	20231023	28800	-45.83	20221130	12310	26.73	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
37	20231124	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	15710	-240	5	-1.50	761915300	48072	73.36	16100	16180	15650	20700	11170	15950	15849.43	1.52	-13255	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1571	9.56	0.89	12	0.48	1644.00	17559.00	28800	20221130	-45.45	12310	20231023	27.62	27100	-42.03	20230206	12310	27.62	20231023	28800	-45.45	20221130	12310	27.62	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
38	20231124	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15720	-230	5	-1.44	676850320	42646	65.08	16100	16180	15670	20700	11170	15950	15871.34	1.52	-10518	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1572	9.56	0.90	12	0.43	1644.00	17559.00	28800	20221130	-45.42	12310	20231023	27.70	27100	-41.99	20230206	12310	27.70	20231023	28800	-45.42	20221130	12310	27.70	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
39	20231124	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	15790	-160	5	-1.00	500403160	31431	47.97	16100	16180	15760	20700	11170	15950	15920.67	1.52	-6035	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1579	9.60	0.90	12	0.31	1644.00	17559.00	28800	20221130	-45.17	12310	20231023	28.27	27100	-41.73	20230206	12310	28.27	20231023	28800	-45.17	20221130	12310	28.27	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
40	20231124	100626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15790	-160	5	-1.00	425873810	26717	40.77	16100	16180	15760	20700	11170	15950	15940.18	1.52	-4847	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1579	9.60	0.90	12	0.27	1644.00	17559.00	28800	20221130	-45.17	12310	20231023	28.27	27100	-41.73	20230206	12310	28.27	20231023	28800	-45.17	20221130	12310	28.27	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
41	20231124	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	15920	-30	5	-0.19	130489400	8188	12.50	16100	16100	15760	20700	11170	15950	15936.64	1.52	-4009	16570	16260	15890	15580	15210	16415	15735	50	4750	500	11800	10	1	10000000	1592	9.68	0.91	12	0.08	1644.00	17559.00	28800	20221130	-44.72	12310	20231023	29.33	27100	-41.25	20230206	12310	29.33	20231023	28800	-44.72	20221130	12310	29.33	20231023	2.94	N	068290	500	50 억	152040	N	N	0	N	N
42	20231123	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	15950	310	2	1.98	1035411000	65098	112.98	15630	16200	15520	20300	10950	15640	15905.38	1.42	8716	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1595	9.70	0.91	12	0.65	1644.00	17559.00	28800	20221130	-44.62	12310	20231023	29.57	27100	-41.14	20230206	12310	29.57	20231023	28800	-44.62	20221130	12310	29.57	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
43	20231123	150641	57	100.00	KOSPI	서비스업	N	N	N	N	N	15990	350	2	2.24	996447870	62656	108.74	15630	16200	15520	20300	10950	15640	15903.47	1.42	8854	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1599	9.73	0.91	12	0.63	1644.00	17559.00	28800	20221130	-44.48	12310	20231023	29.89	27100	-41.00	20230206	12310	29.89	20231023	28800	-44.48	20221130	12310	29.89	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
44	20231123	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	16000	360	2	2.30	862407850	54273	94.19	15630	16200	15520	20300	10950	15640	15890.18	1.42	10749	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1600	9.73	0.91	12	0.54	1644.00	17559.00	28800	20221130	-44.44	12310	20231023	29.98	27100	-40.96	20230206	12310	29.98	20231023	28800	-44.44	20221130	12310	29.98	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
45	20231123	130637	57	100.00	KOSPI	서비스업	N	N	N	N	N	15910	270	2	1.73	533698650	33723	58.53	15630	15950	15520	20300	10950	15640	15825.95	1.42	6827	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1591	9.68	0.91	12	0.34	1644.00	17559.00	28800	20221130	-44.76	12310	20231023	29.24	27100	-41.29	20230206	12310	29.24	20231023	28800	-44.76	20221130	12310	29.24	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
46	20231123	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	15830	190	2	1.21	355357750	22510	39.07	15630	15940	15520	20300	10950	15640	15786.66	1.42	5349	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1583	9.63	0.90	12	0.23	1644.00	17559.00	28800	20221130	-45.03	12310	20231023	28.59	27100	-41.59	20230206	12310	28.59	20231023	28800	-45.03	20221130	12310	28.59	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
47	20231123	110644	57	100.00	KOSPI	서비스업	N	N	N	N	N	15870	230	2	1.47	260603940	16517	28.67	15630	15940	15520	20300	10950	15640	15777.92	1.42	3428	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1587	9.65	0.90	12	0.17	1644.00	17559.00	28800	20221130	-44.90	12310	20231023	28.92	27100	-41.44	20230206	12310	28.92	20231023	28800	-44.90	20221130	12310	28.92	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
48	20231123	100630	57	100.00	KOSPI	서비스업	N	N	N	N	N	15880	240	2	1.53	146388820	9321	16.18	15630	15900	15520	20300	10950	15640	15705.27	1.42	2938	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1588	9.66	0.90	12	0.09	1644.00	17559.00	28800	20221130	-44.86	12310	20231023	29.00	27100	-41.40	20230206	12310	29.00	20231023	28800	-44.86	20221130	12310	29.00	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
49	20231123	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	15570	-70	5	-0.45	16800770	1079	1.87	15630	15630	15520	20300	10950	15640	15570.69	1.42	88	16360	16000	15770	15410	15180	15885	15295	50	4660	500	11570	10	1	10000000	1557	9.47	0.89	12	0.01	1644.00	17559.00	28800	20221130	-45.94	12310	20231023	26.48	27100	-42.55	20230206	12310	26.48	20231023	28800	-45.94	20221130	12310	26.48	20231023	2.89	N	068290	500	50 억	142194	N	N	1	N	N
50	20231122	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	15640	-120	5	-0.76	904593370	57434	58.40	15670	16130	15540	20450	11040	15760	15750.42	1.48	-4941	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1564	9.51	0.89	12	0.57	1644.00	17559.00	28800	20221130	-45.69	12310	20231023	27.05	27100	-42.29	20230206	12310	27.05	20231023	28800	-45.69	20221130	12310	27.05	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
51	20231122	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	15570	-190	5	-1.21	851617860	54037	54.95	15670	16130	15560	20450	11040	15760	15759.90	1.48	-4487	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1557	9.47	0.89	12	0.54	1644.00	17559.00	28800	20221130	-45.94	12310	20231023	26.48	27100	-42.55	20230206	12310	26.48	20231023	28800	-45.94	20221130	12310	26.48	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
52	20231122	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	15670	-90	5	-0.57	756964320	47970	48.78	15670	16130	15560	20450	11040	15760	15779.95	1.48	-3091	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1567	9.53	0.89	12	0.48	1644.00	17559.00	28800	20221130	-45.59	12310	20231023	27.29	27100	-42.18	20230206	12310	27.29	20231023	28800	-45.59	20221130	12310	27.29	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
53	20231122	130631	57	100.00	KOSPI	서비스업	N	N	N	N	N	15660	-100	5	-0.63	721424310	45699	46.47	15670	16130	15560	20450	11040	15760	15786.44	1.48	-3827	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1566	9.53	0.89	12	0.46	1644.00	17559.00	28800	20221130	-45.62	12310	20231023	27.21	27100	-42.21	20230206	12310	27.21	20231023	28800	-45.62	20221130	12310	27.21	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
54	20231122	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	15810	50	2	0.32	623672720	39480	40.14	15670	16130	15560	20450	11040	15760	15797.18	1.48	-3890	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1581	9.62	0.90	12	0.39	1644.00	17559.00	28800	20221130	-45.10	12310	20231023	28.43	27100	-41.66	20230206	12310	28.43	20231023	28800	-45.10	20221130	12310	28.43	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
55	20231122	110701	57	100.00	KOSPI	서비스업	N	N	N	N	N	16050	290	2	1.84	413847710	26317	26.76	15670	16050	15560	20450	11040	15760	15725.49	1.48	-1282	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1605	9.76	0.91	12	0.26	1644.00	17559.00	28800	20221130	-44.27	12310	20231023	30.38	27100	-40.77	20230206	12310	30.38	20231023	28800	-44.27	20221130	12310	30.38	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
56	20231122	100643	57	100.00	KOSPI	서비스업	N	N	N	N	N	15710	-50	5	-0.32	248769890	15862	16.13	15670	15890	15560	20450	11040	15760	15683.39	1.48	-1699	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1571	9.56	0.89	12	0.16	1644.00	17559.00	28800	20221130	-45.45	12310	20231023	27.62	27100	-42.03	20230206	12310	27.62	20231023	28800	-45.45	20221130	12310	27.62	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
57	20231122	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	15870	110	2	0.70	38354990	2441	2.48	15670	15870	15660	20450	11040	15760	15712.82	1.48	329	16186	15972	15686	15472	15186	16080	15580	50	4690	500	11660	10	1	10000000	1587	9.65	0.90	12	0.02	1644.00	17559.00	28800	20221130	-44.90	12310	20231023	28.92	27100	-41.44	20230206	12310	28.92	20231023	28800	-44.90	20221130	12310	28.92	20231023	2.97	N	068290	500	50 억	147758	N	N	1	N	N
58	20231121	160613	57	100.00	KOSPI	서비스업	N	N	N	N	N	15760	360	2	2.34	1533868810	97627	202.64	15400	15900	15400	20000	10780	15400	15712.07	1.39	7597	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1576	9.59	0.90	12	0.98	1644.00	17559.00	28800	20221130	-45.28	12310	20231023	28.03	27100	-41.85	20230206	12310	28.03	20231023	28800	-45.28	20221130	12310	28.03	20231023	2.91	N	068290	500	50 억	138914	N	N	1	N	N
59	20231121	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	15690	290	2	1.88	1507114930	95928	199.12	15400	15900	15400	20000	10780	15400	15711.71	1.39	7501	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1569	9.54	0.89	12	0.96	1644.00	17559.00	28800	20221130	-45.52	12310	20231023	27.46	27100	-42.10	20230206	12310	27.46	20231023	28800	-45.52	20221130	12310	27.46	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
60	20231121	140607	57	100.00	KOSPI	서비스업	N	N	N	N	N	15770	370	2	2.40	1395273140	88820	184.36	15400	15900	15400	20000	10780	15400	15709.87	1.39	7099	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1577	9.59	0.90	12	0.89	1644.00	17559.00	28800	20221130	-45.24	12310	20231023	28.11	27100	-41.81	20230206	12310	28.11	20231023	28800	-45.24	20221130	12310	28.11	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
61	20231121	130603	57	100.00	KOSPI	서비스업	N	N	N	N	N	15840	440	2	2.86	1271482720	80975	168.08	15400	15900	15400	20000	10780	15400	15703.10	1.39	8867	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1584	9.64	0.90	12	0.81	1644.00	17559.00	28800	20221130	-45.00	12310	20231023	28.68	27100	-41.55	20230206	12310	28.68	20231023	28800	-45.00	20221130	12310	28.68	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
62	20231121	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	15770	370	2	2.40	1042972600	66509	138.05	15400	15860	15400	20000	10780	15400	15682.74	1.39	5278	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1577	9.59	0.90	12	0.67	1644.00	17559.00	28800	20221130	-45.24	12310	20231023	28.11	27100	-41.81	20230206	12310	28.11	20231023	28800	-45.24	20221130	12310	28.11	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
63	20231121	110601	57	100.00	KOSPI	서비스업	N	N	N	N	N	15800	400	2	2.60	894102890	57069	118.46	15400	15860	15400	20000	10780	15400	15668.23	1.39	3956	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1580	9.61	0.90	12	0.57	1644.00	17559.00	28800	20221130	-45.14	12310	20231023	28.35	27100	-41.70	20230206	12310	28.35	20231023	28800	-45.14	20221130	12310	28.35	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
64	20231121	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	15550	150	2	0.97	260150450	16798	34.87	15400	15630	15400	20000	10780	15400	15488.30	1.39	1925	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1555	9.46	0.89	12	0.17	1644.00	17559.00	28800	20221130	-46.01	12310	20231023	26.32	27100	-42.62	20230206	12310	26.32	20231023	28800	-46.01	20221130	12310	26.32	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
65	20231121	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	20	2	0.13	58633570	3804	7.90	15400	15490	15400	20000	10780	15400	15414.62	1.39	-406	15966	15682	15206	14922	14446	15825	15065	50	4600	500	11390	10	1	10000000	1542	9.38	0.88	12	0.04	1644.00	17559.00	28800	20221130	-46.46	12310	20231023	25.26	27100	-43.10	20230206	12310	25.26	20231023	28800	-46.46	20221130	12310	25.26	20231023	2.91	N	068290	500	50 억	138914	N	N	5	N	N
66	20231120	160600	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	550	2	3.70	735943620	48060	123.47	14730	15490	14730	19300	10400	14850	15312.95	1.21	16290	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1540	9.37	0.88	12	0.48	1644.00	17559.00	28800	20221130	-46.53	12310	20231023	25.10	27100	-43.17	20230206	12310	25.10	20231023	28800	-46.53	20221130	12310	25.10	20231023	2.92	N	068290	500	50 억	121064	N	N	5	N	N
67	20231120	150604	57	100.00	KOSPI	서비스업	N	N	N	N	N	15340	490	2	3.30	696658400	45505	116.90	14730	15490	14730	19300	10400	14850	15309.49	1.21	16100	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1534	9.33	0.87	12	0.46	1644.00	17559.00	28800	20221130	-46.74	12310	20231023	24.61	27100	-43.39	20230206	12310	24.61	20231023	28800	-46.74	20221130	12310	24.61	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
68	20231120	140602	57	100.00	KOSPI	서비스업	N	N	N	N	N	15460	610	2	4.11	551047950	36039	92.58	14730	15490	14730	19300	10400	14850	15290.32	1.21	14569	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1546	9.40	0.88	12	0.36	1644.00	17559.00	28800	20221130	-46.32	12310	20231023	25.59	27100	-42.95	20230206	12310	25.59	20231023	28800	-46.32	20221130	12310	25.59	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
69	20231120	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	15480	630	2	4.24	416855410	27356	70.28	14730	15490	14730	19300	10400	14850	15238.17	1.21	13437	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1548	9.42	0.88	12	0.27	1644.00	17559.00	28800	20221130	-46.25	12310	20231023	25.75	27100	-42.88	20230206	12310	25.75	20231023	28800	-46.25	20221130	12310	25.75	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
70	20231120	120601	57	100.00	KOSPI	서비스업	N	N	N	N	N	15310	460	2	3.10	287518740	18952	48.69	14730	15380	14730	19300	10400	14850	15170.89	1.21	11361	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1531	9.31	0.87	12	0.19	1644.00	17559.00	28800	20221130	-46.84	12310	20231023	24.37	27100	-43.51	20230206	12310	24.37	20231023	28800	-46.84	20221130	12310	24.37	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
71	20231120	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	15290	440	2	2.96	206245420	13637	35.03	14730	15330	14730	19300	10400	14850	15123.96	1.21	8197	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1529	9.30	0.87	12	0.14	1644.00	17559.00	28800	20221130	-46.91	12310	20231023	24.21	27100	-43.58	20230206	12310	24.21	20231023	28800	-46.91	20221130	12310	24.21	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
72	20231120	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	360	2	2.42	124978560	8309	21.35	14730	15220	14730	19300	10400	14850	15041.35	1.21	6048	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1521	9.25	0.87	12	0.08	1644.00	17559.00	28800	20221130	-47.19	12310	20231023	23.56	27100	-43.87	20230206	12310	23.56	20231023	28800	-47.19	20221130	12310	23.56	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
73	20231120	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	14730	-120	5	-0.81	15796510	1072	2.75	14730	14810	14730	19300	10400	14850	14735.55	1.21	326	15443	15146	14953	14656	14463	15050	14560	50	4450	500	10980	10	1	10000000	1473	8.96	0.84	12	0.01	1644.00	17559.00	28800	20221130	-48.85	12310	20231023	19.66	27100	-45.65	20230206	12310	19.66	20231023	28800	-48.85	20221130	12310	19.66	20231023	2.92	N	068290	500	50 억	121064	N	N	2	N	N
74	20231117	160614	57	100.00	KOSPI	서비스업	N	N	N	N	N	14850	-400	5	-2.62	579982710	38835	109.48	15250	15250	14760	19820	10680	15250	14934.55	1.37	-12025	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1485	9.03	0.85	12	0.39	1644.00	17559.00	28800	20221130	-48.44	12310	20231023	20.63	27100	-45.20	20230206	12310	20.63	20231023	28800	-48.44	20221130	12310	20.63	20231023	2.95	N	068290	500	50 억	136756	N	N	2	N	N
75	20231117	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	14790	-460	5	-3.02	556011840	37218	104.92	15250	15250	14760	19820	10680	15250	14939.33	1.37	-11543	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1479	9.00	0.84	12	0.37	1644.00	17559.00	28800	20221130	-48.65	12310	20231023	20.15	27100	-45.42	20230206	12310	20.15	20231023	28800	-48.65	20221130	12310	20.15	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
76	20231117	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	14910	-340	5	-2.23	416415260	27801	78.37	15250	15250	14880	19820	10680	15250	14978.43	1.37	-9387	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1491	9.07	0.85	12	0.28	1644.00	17559.00	28800	20221130	-48.23	12310	20231023	21.12	27100	-44.98	20230206	12310	21.12	20231023	28800	-48.23	20221130	12310	21.12	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
77	20231117	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	14950	-300	5	-1.97	366696830	24464	68.97	15250	15250	14880	19820	10680	15250	14989.24	1.37	-8483	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1495	9.09	0.85	12	0.24	1644.00	17559.00	28800	20221130	-48.09	12310	20231023	21.45	27100	-44.83	20230206	12310	21.45	20231023	28800	-48.09	20221130	12310	21.45	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
78	20231117	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	14910	-340	5	-2.23	358188580	23894	67.36	15250	15250	14880	19820	10680	15250	14990.73	1.37	-8410	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1491	9.07	0.85	12	0.24	1644.00	17559.00	28800	20221130	-48.23	12310	20231023	21.12	27100	-44.98	20230206	12310	21.12	20231023	28800	-48.23	20221130	12310	21.12	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
79	20231117	110617	57	100.00	KOSPI	서비스업	N	N	N	N	N	14950	-300	5	-1.97	292858250	19519	55.02	15250	15250	14880	19820	10680	15250	15003.75	1.37	-7050	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1495	9.09	0.85	12	0.20	1644.00	17559.00	28800	20221130	-48.09	12310	20231023	21.45	27100	-44.83	20230206	12310	21.45	20231023	28800	-48.09	20221130	12310	21.45	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
80	20231117	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	15000	-250	5	-1.64	151629580	10081	28.42	15250	15250	14990	19820	10680	15250	15041.12	1.37	-4674	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1500	9.12	0.85	12	0.10	1644.00	17559.00	28800	20221130	-47.92	12310	20231023	21.85	27100	-44.65	20230206	12310	21.85	20231023	28800	-47.92	20221130	12310	21.85	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
81	20231117	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	15100	-150	5	-0.98	19728270	1300	3.66	15250	15250	15090	19820	10680	15250	15175.59	1.37	31	15810	15530	15270	14990	14730	15670	15130	50	4570	500	11280	10	1	10000000	1510	9.18	0.86	12	0.01	1644.00	17559.00	28800	20221130	-47.57	12310	20231023	22.66	27100	-44.28	20230206	12310	22.66	20231023	28800	-47.57	20221130	12310	22.66	20231023	2.95	N	068290	500	50 억	136756	N	N	0	N	N
82	20231116	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	15220	10	2	0.07	528109230	34506	65.51	15210	15550	15010	19770	10650	15210	15304.85	1.27	8850	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1522	9.26	0.87	12	0.35	1644.00	17559.00	28800	20221130	-47.15	12310	20231023	23.64	27100	-43.84	20230206	12310	23.64	20231023	28800	-47.15	20221130	12310	23.64	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
83	20231116	150612	57	100.00	KOSPI	서비스업	N	N	N	N	N	15270	60	2	0.39	479024250	31286	59.40	15210	15550	15010	19770	10650	15210	15311.14	1.27	8311	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1527	9.29	0.87	12	0.31	1644.00	17559.00	28800	20221130	-46.98	12310	20231023	24.05	27100	-43.65	20230206	12310	24.05	20231023	28800	-46.98	20221130	12310	24.05	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
84	20231116	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	15320	110	2	0.72	458111580	29918	56.80	15210	15550	15010	19770	10650	15210	15312.24	1.27	8315	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1532	9.32	0.87	12	0.30	1644.00	17559.00	28800	20221130	-46.81	12310	20231023	24.45	27100	-43.47	20230206	12310	24.45	20231023	28800	-46.81	20221130	12310	24.45	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
85	20231116	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	15420	210	2	1.38	390976070	25545	48.50	15210	15550	15010	19770	10650	15210	15305.39	1.27	7475	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1542	9.38	0.88	12	0.26	1644.00	17559.00	28800	20221130	-46.46	12310	20231023	25.26	27100	-43.10	20230206	12310	25.26	20231023	28800	-46.46	20221130	12310	25.26	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
86	20231116	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	15400	190	2	1.25	314513890	20582	39.08	15210	15550	15010	19770	10650	15210	15281.02	1.27	5972	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1540	9.37	0.88	12	0.21	1644.00	17559.00	28800	20221130	-46.53	12310	20231023	25.10	27100	-43.17	20230206	12310	25.10	20231023	28800	-46.53	20221130	12310	25.10	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
87	20231116	110610	57	100.00	KOSPI	서비스업	N	N	N	N	N	15220	10	2	0.07	148398660	9745	18.50	15210	15350	15010	19770	10650	15210	15228.18	1.27	2456	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1522	9.26	0.87	12	0.10	1644.00	17559.00	28800	20221130	-47.15	12310	20231023	23.64	27100	-43.84	20230206	12310	23.64	20231023	28800	-47.15	20221130	12310	23.64	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
88	20231116	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	15250	40	2	0.26	26173830	1722	3.27	15210	15260	15130	19770	10650	15210	15199.67	1.27	860	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1525	9.28	0.87	12	0.02	1644.00	17559.00	28800	20221130	-47.05	12310	20231023	23.88	27100	-43.73	20230206	12310	23.88	20231023	28800	-47.05	20221130	12310	23.88	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
89	20231116	090611	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	0	3	0.00	0	0	0.00	0	0	0	19770	10650	15210	0.00	1.27	0	15463	15336	15133	15006	14803	15400	15070	50	4560	500	11250	10	1	10000000	1521	9.25	0.87	12	0.00	1644.00	17559.00	28800	20221130	-47.19	12310	20231023	23.56	27100	-43.87	20230206	12310	23.56	20231023	28800	-47.19	20221130	12310	23.56	20231023	3.01	N	068290	500	50 억	127159	N	N	0	N	N
90	20231115	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	15210	310	2	2.08	783038960	51840	144.53	15140	15260	14930	19370	10430	14900	15104.78	1.10	17389	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1521	9.25	0.87	12	0.52	1644.00	17559.00	28800	20221130	-47.19	12310	20231023	23.56	27100	-43.87	20230206	12310	23.56	20231023	28800	-47.19	20221130	12310	23.56	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
91	20231115	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	15190	290	2	1.95	672276210	44547	124.20	15140	15260	14930	19370	10430	14900	15091.39	1.10	16014	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1519	9.24	0.87	12	0.45	1644.00	17559.00	28800	20221130	-47.26	12310	20231023	23.40	27100	-43.95	20230206	12310	23.40	20231023	28800	-47.26	20221130	12310	23.40	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
92	20231115	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	15150	250	2	1.68	596243350	39535	110.22	15140	15260	14930	19370	10430	14900	15081.41	1.10	14265	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1515	9.22	0.86	12	0.40	1644.00	17559.00	28800	20221130	-47.40	12310	20231023	23.07	27100	-44.10	20230206	12310	23.07	20231023	28800	-47.40	20221130	12310	23.07	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
93	20231115	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	15170	270	2	1.81	551686460	36592	102.02	15140	15260	14930	19370	10430	14900	15076.70	1.10	13351	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1517	9.23	0.86	12	0.37	1644.00	17559.00	28800	20221130	-47.33	12310	20231023	23.23	27100	-44.02	20230206	12310	23.23	20231023	28800	-47.33	20221130	12310	23.23	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
94	20231115	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	15120	220	2	1.48	501587640	33285	92.80	15140	15260	14930	19370	10430	14900	15069.48	1.10	11290	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1512	9.20	0.86	12	0.33	1644.00	17559.00	28800	20221130	-47.50	12310	20231023	22.83	27100	-44.21	20230206	12310	22.83	20231023	28800	-47.50	20221130	12310	22.83	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
95	20231115	110627	57	100.00	KOSPI	서비스업	N	N	N	N	N	15150	250	2	1.68	458657910	30451	84.90	15140	15260	14930	19370	10430	14900	15062.16	1.10	10469	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1515	9.22	0.86	12	0.30	1644.00	17559.00	28800	20221130	-47.40	12310	20231023	23.07	27100	-44.10	20230206	12310	23.07	20231023	28800	-47.40	20221130	12310	23.07	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
96	20231115	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	15030	130	2	0.87	342466560	22733	63.38	15140	15260	14930	19370	10430	14900	15064.73	1.10	7181	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1503	9.14	0.86	12	0.23	1644.00	17559.00	28800	20221130	-47.81	12310	20231023	22.10	27100	-44.54	20230206	12310	22.10	20231023	28800	-47.81	20221130	12310	22.10	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
97	20231115	090616	57	100.00	KOSPI	서비스업	N	N	N	N	N	15010	110	2	0.74	91377010	6076	16.94	15140	15140	15010	19370	10430	14900	15039.01	1.10	-1845	15393	15146	14733	14486	14073	15270	14610	50	4470	500	11020	10	1	10000000	1501	9.13	0.85	12	0.06	1644.00	17559.00	28800	20221130	-47.88	12310	20231023	21.93	27100	-44.61	20230206	12310	21.93	20231023	28800	-47.88	20221130	12310	21.93	20231023	3.05	N	068290	500	50 억	109685	N	N	6	N	N
98	20231114	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	14900	530	2	3.69	526279130	35580	83.43	14320	14980	14320	18680	10060	14370	14791.46	0.89	19760	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1490	9.06	0.85	12	0.36	1644.00	17559.00	28800	20221130	-48.26	12310	20231023	21.04	27100	-45.02	20230206	12310	21.04	20231023	28800	-48.26	20221130	12310	21.04	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
99	20231114	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	14830	460	2	3.20	470567120	31835	74.65	14320	14980	14320	18680	10060	14370	14781.47	0.89	19431	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1483	9.02	0.84	12	0.32	1644.00	17559.00	28800	20221130	-48.51	12310	20231023	20.47	27100	-45.28	20230206	12310	20.47	20231023	28800	-48.51	20221130	12310	20.47	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
100	20231114	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	14850	480	2	3.34	433242560	29314	68.74	14320	14980	14320	18680	10060	14370	14779.40	0.89	17841	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1485	9.03	0.85	12	0.29	1644.00	17559.00	28800	20221130	-48.44	12310	20231023	20.63	27100	-45.20	20230206	12310	20.63	20231023	28800	-48.44	20221130	12310	20.63	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
101	20231114	130612	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	500	2	3.48	422161450	28568	66.99	14320	14980	14320	18680	10060	14370	14777.45	0.89	17645	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1487	9.05	0.85	12	0.29	1644.00	17559.00	28800	20221130	-48.37	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28800	-48.37	20221130	12310	20.80	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
102	20231114	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	14880	510	2	3.55	397967930	26938	63.17	14320	14980	14320	18680	10060	14370	14773.51	0.89	16549	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1488	9.05	0.85	12	0.27	1644.00	17559.00	28800	20221130	-48.33	12310	20231023	20.88	27100	-45.09	20230206	12310	20.88	20231023	28800	-48.33	20221130	12310	20.88	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
103	20231114	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	450	2	3.13	341741680	23154	54.29	14320	14980	14320	18680	10060	14370	14759.54	0.89	14354	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1482	9.01	0.84	12	0.23	1644.00	17559.00	28800	20221130	-48.54	12310	20231023	20.39	27100	-45.31	20230206	12310	20.39	20231023	28800	-48.54	20221130	12310	20.39	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
104	20231114	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	500	2	3.48	201219110	13714	32.16	14320	14900	14320	18680	10060	14370	14672.58	0.89	9168	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1487	9.05	0.85	12	0.14	1644.00	17559.00	28800	20221130	-48.37	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28800	-48.37	20221130	12310	20.80	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
105	20231114	090606	57	100.00	KOSPI	서비스업	N	N	N	N	N	14470	100	2	0.70	34653770	2412	5.66	14320	14520	14320	18680	10060	14370	14367.23	0.89	897	15356	14862	14486	13992	13616	14675	13805	50	4310	500	10630	10	1	10000000	1447	8.80	0.82	12	0.02	1644.00	17559.00	28800	20221130	-49.76	12310	20231023	17.55	27100	-46.61	20230206	12310	17.55	20231023	28800	-49.76	20221130	12310	17.55	20231023	3.01	N	068290	500	50 억	89321	N	N	6	N	N
106	20231113	160602	57	100.00	KOSPI	서비스업	N	N	N	N	N	14370	-350	5	-2.38	613674380	42033	58.41	14650	14980	14110	19130	10310	14720	14600.17	0.79	8507	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1437	8.74	0.82	12	0.42	1644.00	17559.00	28800	20221130	-50.10	12310	20231023	16.73	27100	-46.97	20230206	12310	16.73	20231023	28800	-50.10	20221130	12310	16.73	20231023	3.00	N	068290	500	50 억	79278	N	N	6	N	N
107	20231113	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	14470	-250	5	-1.70	588059880	40259	55.95	14650	14980	14110	19130	10310	14720	14606.92	0.79	8636	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1447	8.80	0.82	12	0.40	1644.00	17559.00	28800	20221130	-49.76	12310	20231023	17.55	27100	-46.61	20230206	12310	17.55	20231023	28800	-49.76	20221130	12310	17.55	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
108	20231113	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	14540	-180	5	-1.22	479971160	32791	45.57	14650	14980	14110	19130	10310	14720	14637.28	0.79	7179	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1454	8.84	0.83	12	0.33	1644.00	17559.00	28800	20221130	-49.51	12310	20231023	18.12	27100	-46.35	20230206	12310	18.12	20231023	28800	-49.51	20221130	12310	18.12	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
109	20231113	130558	57	100.00	KOSPI	서비스업	N	N	N	N	N	14420	-300	5	-2.04	455803450	31124	43.25	14650	14980	14110	19130	10310	14720	14644.76	0.79	7524	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1442	8.77	0.82	12	0.31	1644.00	17559.00	28800	20221130	-49.93	12310	20231023	17.14	27100	-46.79	20230206	12310	17.14	20231023	28800	-49.93	20221130	12310	17.14	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
110	20231113	120559	57	100.00	KOSPI	서비스업	N	N	N	N	N	14530	-190	5	-1.29	354793220	24085	33.47	14650	14980	14530	19130	10310	14720	14730.88	0.79	5254	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1453	8.84	0.83	12	0.24	1644.00	17559.00	28800	20221130	-49.55	12310	20231023	18.03	27100	-46.38	20230206	12310	18.03	20231023	28800	-49.55	20221130	12310	18.03	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
111	20231113	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	14680	-40	5	-0.27	288441870	19547	27.16	14650	14980	14650	19130	10310	14720	14756.32	0.79	6477	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1468	8.93	0.84	12	0.20	1644.00	17559.00	28800	20221130	-49.03	12310	20231023	19.25	27100	-45.83	20230206	12310	19.25	20231023	28800	-49.03	20221130	12310	19.25	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
112	20231113	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	100	2	0.68	204484800	13828	19.22	14650	14980	14650	19130	10310	14720	14787.74	0.79	6166	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1482	9.01	0.84	12	0.14	1644.00	17559.00	28800	20221130	-48.54	12310	20231023	20.39	27100	-45.31	20230206	12310	20.39	20231023	28800	-48.54	20221130	12310	20.39	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
113	20231113	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	14720	0	3	0.00	34605810	2353	3.27	14650	14860	14650	19130	10310	14720	14707.10	0.79	1152	15806	15262	14656	14112	13506	14960	13810	50	4410	500	10890	10	1	10000000	1472	8.95	0.84	12	0.02	1644.00	17559.00	28800	20221130	-48.89	12310	20231023	19.58	27100	-45.68	20230206	12310	19.58	20231023	28800	-48.89	20221130	12310	19.58	20231023	3.00	N	068290	500	50 억	79278	N	N	3	N	N
114	20231110	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	14720	-650	5	-4.23	1044619420	70813	94.15	15200	15200	14050	19980	10760	15370	14749.18	0.77	1560	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1472	8.95	0.84	12	0.71	1644.00	17559.00	28800	20221130	-48.89	12310	20231023	19.58	27100	-45.68	20230206	12310	19.58	20231023	28800	-48.89	20221130	12310	19.58	20231023	2.90	N	068290	500	50 억	77250	N	N	3	N	N
115	20231110	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	14600	-770	5	-5.01	979186410	66356	88.22	15200	15200	14050	19980	10760	15370	14753.47	0.77	2173	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1460	8.88	0.83	12	0.66	1644.00	17559.00	28800	20221130	-49.31	12310	20231023	18.60	27100	-46.13	20230206	12310	18.60	20231023	28800	-49.31	20221130	12310	18.60	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
116	20231110	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	14620	-750	5	-4.88	862443920	58377	77.61	15200	15200	14050	19980	10760	15370	14770.27	0.77	4241	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1462	8.89	0.83	12	0.58	1644.00	17559.00	28800	20221130	-49.24	12310	20231023	18.77	27100	-46.05	20230206	12310	18.77	20231023	28800	-49.24	20221130	12310	18.77	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
117	20231110	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	14600	-770	5	-5.01	821367870	55571	73.88	15200	15200	14050	19980	10760	15370	14776.96	0.77	5389	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1460	8.88	0.83	12	0.56	1644.00	17559.00	28800	20221130	-49.31	12310	20231023	18.60	27100	-46.13	20230206	12310	18.60	20231023	28800	-49.31	20221130	12310	18.60	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
118	20231110	120606	57	100.00	KOSPI	서비스업	N	N	N	N	N	14780	-590	5	-3.84	727220800	49142	65.34	15200	15200	14050	19980	10760	15370	14794.46	0.77	5700	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1478	8.99	0.84	12	0.49	1644.00	17559.00	28800	20221130	-48.68	12310	20231023	20.06	27100	-45.46	20230206	12310	20.06	20231023	28800	-48.68	20221130	12310	20.06	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
119	20231110	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	14770	-600	5	-3.90	563833020	38074	50.62	15200	15200	14050	19980	10760	15370	14803.92	0.77	3034	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1477	8.98	0.84	12	0.38	1644.00	17559.00	28800	20221130	-48.72	12310	20231023	19.98	27100	-45.50	20230206	12310	19.98	20231023	28800	-48.72	20221130	12310	19.98	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
120	20231110	100605	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	-560	5	-3.64	412505640	27876	37.06	15200	15200	14050	19980	10760	15370	14790.96	0.77	1534	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1481	9.01	0.84	12	0.28	1644.00	17559.00	28800	20221130	-48.58	12310	20231023	20.31	27100	-45.35	20230206	12310	20.31	20231023	28800	-48.58	20221130	12310	20.31	20231023	2.90	N	068290	500	50 억	77250	N	N	4	N	N
121	20231110	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	14050	-1320	5	-8.59	71416330	4744	6.31	15200	15200	14050	19980	10760	15370	15030.18	0.77	-149	15903	15636	15413	15146	14923	15525	15035	50	4610	500	11370	10	1	10000000	1405	8.55	0.80	12	0.05	1644.00	17559.00	28800	20221130	-51.22	12310	20231023	14.13	27100	-48.15	20230206	12310	14.13	20231023	28800	-51.22	20221130	12310	14.13	20231023	2.90	N	068290	500	50 억	77250	Y	N	4	N	N
122	20231109	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-370	5	-2.35	1126380690	73089	48.14	15630	15680	15190	20450	11020	15740	15410.94	0.86	-7972	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1537	9.35	0.88	12	0.73	1644.00	17559.00	28800	20221130	-46.63	12310	20231023	24.86	27100	-43.28	20230206	12310	24.86	20231023	28800	-46.63	20221130	12310	24.86	20231023	2.70	N	068290	500	50 억	86494	N	N	4	N	N
123	20231109	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	15390	-350	5	-2.22	1056330270	68534	45.14	15630	15680	15190	20450	11020	15740	15412.93	0.86	-7758	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1539	9.36	0.88	12	0.69	1644.00	17559.00	28800	20221130	-46.56	12310	20231023	25.02	27100	-43.21	20230206	12310	25.02	20231023	28800	-46.56	20221130	12310	25.02	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
124	20231109	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	-250	5	-1.59	969314180	62893	41.43	15630	15680	15190	20450	11020	15740	15411.79	0.86	-6576	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1549	9.42	0.88	12	0.63	1644.00	17559.00	28800	20221130	-46.22	12310	20231023	25.83	27100	-42.84	20230206	12310	25.83	20231023	28800	-46.22	20221130	12310	25.83	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
125	20231109	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	15440	-300	5	-1.91	878741230	57020	37.56	15630	15680	15190	20450	11020	15740	15410.74	0.86	-5143	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1544	9.39	0.88	12	0.57	1644.00	17559.00	28800	20221130	-46.39	12310	20231023	25.43	27100	-43.03	20230206	12310	25.43	20231023	28800	-46.39	20221130	12310	25.43	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
126	20231109	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	15370	-370	5	-2.35	804208860	52199	34.38	15630	15680	15190	20450	11020	15740	15406.19	0.86	-3549	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1537	9.35	0.88	12	0.52	1644.00	17559.00	28800	20221130	-46.63	12310	20231023	24.86	27100	-43.28	20230206	12310	24.86	20231023	28800	-46.63	20221130	12310	24.86	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
127	20231109	110551	57	100.00	KOSPI	서비스업	N	N	N	N	N	15490	-250	5	-1.59	718069090	46598	30.69	15630	15680	15190	20450	11020	15740	15409.42	0.86	-3606	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1549	9.42	0.88	12	0.47	1644.00	17559.00	28800	20221130	-46.22	12310	20231023	25.83	27100	-42.84	20230206	12310	25.83	20231023	28800	-46.22	20221130	12310	25.83	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
128	20231109	100547	57	100.00	KOSPI	서비스업	N	N	N	N	N	15300	-440	5	-2.80	512323390	33284	21.92	15630	15630	15190	20450	11020	15740	15391.82	0.86	-3590	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1530	9.31	0.87	12	0.33	1644.00	17559.00	28800	20221130	-46.88	12310	20231023	24.29	27100	-43.54	20230206	12310	24.29	20231023	28800	-46.88	20221130	12310	24.29	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
129	20231109	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	15500	-240	5	-1.52	89464270	5761	3.79	15630	15630	15440	20450	11020	15740	15526.97	0.86	-1349	16320	16030	15630	15340	14940	15830	15140	50	4710	500	11640	10	1	10000000	1550	9.43	0.88	12	0.06	1644.00	17559.00	28800	20221130	-46.18	12310	20231023	25.91	27100	-42.80	20230206	12310	25.91	20231023	28800	-46.18	20221130	12310	25.91	20231023	2.70	N	068290	500	50 억	86494	N	N	1	N	N
130	20231108	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15740	-200	5	-1.25	2322698810	149016	50.40	15750	15920	15230	20700	11160	15940	15585.45	1.11	-21091	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1574	9.57	0.90	12	1.49	1644.00	17559.00	28800	20221130	-45.35	12310	20231023	27.86	27100	-41.92	20230206	12310	27.86	20231023	28800	-45.35	20221130	12310	27.86	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
131	20231108	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	15450	-490	5	-3.07	1936303370	124322	42.05	15750	15920	15230	20700	11160	15940	15574.49	1.11	-15869	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1545	9.40	0.88	12	1.24	1644.00	17559.00	28800	20221130	-46.35	12310	20231023	25.51	27100	-42.99	20230206	12310	25.51	20231023	28800	-46.35	20221130	12310	25.51	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
132	20231108	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15510	-430	5	-2.70	1520115610	97248	32.89	15750	15920	15430	20700	11160	15940	15630.88	1.11	-12134	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1551	9.43	0.88	12	0.97	1644.00	17559.00	28800	20221130	-46.15	12310	20231023	26.00	27100	-42.77	20230206	12310	26.00	20231023	28800	-46.15	20221130	12310	26.00	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
133	20231108	130546	57	100.00	KOSPI	서비스업	N	N	N	N	N	15630	-310	5	-1.94	1287823470	82315	27.84	15750	15920	15430	20700	11160	15940	15644.56	1.11	-10444	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1563	9.51	0.89	12	0.82	1644.00	17559.00	28800	20221130	-45.73	12310	20231023	26.97	27100	-42.32	20230206	12310	26.97	20231023	28800	-45.73	20221130	12310	26.97	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
134	20231108	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	15640	-300	5	-1.88	1174894000	75098	25.40	15750	15920	15430	20700	11160	15940	15644.26	1.11	-9043	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1564	9.51	0.89	12	0.75	1644.00	17559.00	28800	20221130	-45.69	12310	20231023	27.05	27100	-42.29	20230206	12310	27.05	20231023	28800	-45.69	20221130	12310	27.05	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
135	20231108	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	15640	-300	5	-1.88	1065549080	68108	23.04	15750	15920	15430	20700	11160	15940	15644.38	1.11	-9385	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1564	9.51	0.89	12	0.68	1644.00	17559.00	28800	20221130	-45.69	12310	20231023	27.05	27100	-42.29	20230206	12310	27.05	20231023	28800	-45.69	20221130	12310	27.05	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
136	20231108	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15700	-240	5	-1.51	912231860	58341	19.73	15750	15920	15430	20700	11160	15940	15635.47	1.11	-8216	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1570	9.55	0.89	12	0.58	1644.00	17559.00	28800	20221130	-45.49	12310	20231023	27.54	27100	-42.07	20230206	12310	27.54	20231023	28800	-45.49	20221130	12310	27.54	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
137	20231108	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	15710	-230	5	-1.44	134104540	8560	2.90	15750	15750	15590	20700	11160	15940	15661.84	1.11	-602	16833	16386	15513	15066	14193	16610	15290	50	4760	500	11790	10	1	10000000	1571	9.56	0.89	12	0.09	1644.00	17559.00	28800	20221130	-45.45	12310	20231023	27.62	27100	-42.03	20230206	12310	27.62	20231023	28800	-45.45	20221130	12310	27.62	20231023	2.57	N	068290	500	50 억	110566	N	N	1	N	N
138	20231107	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15940	800	2	5.28	4486788590	290196	135.33	14890	15960	14640	19680	10600	15140	15457.00	1.21	-14102	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1594	9.70	0.91	12	2.90	1644.00	17559.00	28800	20221130	-44.65	12310	20231023	29.49	27100	-41.18	20230206	12310	29.49	20231023	28800	-44.65	20221130	12310	29.49	20231023	2.60	N	068290	500	50 억	121487	N	N	1	N	N
139	20231107	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	15750	610	2	4.03	3865979570	251051	117.07	14890	15960	14640	19680	10600	15140	15399.23	1.21	-12238	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1575	9.58	0.90	12	2.51	1644.00	17559.00	28800	20221130	-45.31	12310	20231023	27.94	27100	-41.88	20230206	12310	27.94	20231023	28800	-45.31	20221130	12310	27.94	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
140	20231107	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	15800	660	2	4.36	2830662360	184885	86.22	14890	15960	14640	19680	10600	15140	15310.44	1.21	-14516	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1580	9.61	0.90	12	1.85	1644.00	17559.00	28800	20221130	-45.14	12310	20231023	28.35	27100	-41.70	20230206	12310	28.35	20231023	28800	-45.14	20221130	12310	28.35	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
141	20231107	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	15180	40	2	0.26	1921944990	126851	59.16	14890	15600	14640	19680	10600	15140	15151.21	1.21	-7716	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1518	9.23	0.86	12	1.27	1644.00	17559.00	28800	20221130	-47.29	12310	20231023	23.31	27100	-43.99	20230206	12310	23.31	20231023	28800	-47.29	20221130	12310	23.31	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
142	20231107	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	15170	30	2	0.20	1812284580	119591	55.77	14890	15600	14640	19680	10600	15140	15154.03	1.21	-8263	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1517	9.23	0.86	12	1.20	1644.00	17559.00	28800	20221130	-47.33	12310	20231023	23.23	27100	-44.02	20230206	12310	23.23	20231023	28800	-47.33	20221130	12310	23.23	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
143	20231107	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	15320	180	2	1.19	1552738970	102512	47.81	14890	15600	14640	19680	10600	15140	15146.90	1.21	-7741	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1532	9.32	0.87	12	1.03	1644.00	17559.00	28800	20221130	-46.81	12310	20231023	24.45	27100	-43.47	20230206	12310	24.45	20231023	28800	-46.81	20221130	12310	24.45	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
144	20231107	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	15220	80	2	0.53	838869170	56192	26.20	14890	15300	14640	19680	10600	15140	14928.43	1.21	-8368	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1522	9.26	0.87	12	0.56	1644.00	17559.00	28800	20221130	-47.15	12310	20231023	23.64	27100	-43.84	20230206	12310	23.64	20231023	28800	-47.15	20221130	12310	23.64	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
145	20231107	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	-450	5	-2.97	309522480	20910	9.75	14890	14980	14690	19680	10600	15140	14801.80	1.21	-9053	15740	15440	15200	14900	14660	15320	14780	50	4540	500	11200	10	1	10000000	1469	8.94	0.84	12	0.21	1644.00	17559.00	28800	20221130	-48.99	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28800	-48.99	20221130	12310	19.33	20231023	2.60	N	068290	500	50 억	121487	N	N	0	N	N
146	20231106	160532	57	100.00	KOSPI	서비스업	N	N	N	N	N	15140	270	2	1.82	3199919070	210602	31.55	15420	15500	14960	19330	10410	14870	15194.29	1.08	13456	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1514	9.21	0.86	12	2.11	1644.00	17559.00	28800	20221130	-47.43	12310	20231023	22.99	27100	-44.13	20230206	12310	22.99	20231023	28800	-47.43	20221130	12310	22.99	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
147	20231106	150535	57	100.00	KOSPI	서비스업	N	N	N	N	N	15120	250	2	1.68	3071098280	202072	30.27	15420	15500	14960	19330	10410	14870	15198.04	1.08	12583	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1512	9.20	0.86	12	2.02	1644.00	17559.00	28800	20221130	-47.50	12310	20231023	22.83	27100	-44.21	20230206	12310	22.83	20231023	28800	-47.50	20221130	12310	22.83	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
148	20231106	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	14990	120	2	0.81	2876605930	189139	28.33	15420	15500	14960	19330	10410	14870	15208.95	1.08	12351	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1499	9.12	0.85	12	1.89	1644.00	17559.00	28800	20221130	-47.95	12310	20231023	21.77	27100	-44.69	20230206	12310	21.77	20231023	28800	-47.95	20221130	12310	21.77	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
149	20231106	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	15120	250	2	1.68	2600730040	170841	25.59	15420	15500	14960	19330	10410	14870	15223.10	1.08	13891	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1512	9.20	0.86	12	1.71	1644.00	17559.00	28800	20221130	-47.50	12310	20231023	22.83	27100	-44.21	20230206	12310	22.83	20231023	28800	-47.50	20221130	12310	22.83	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
150	20231106	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	15170	300	2	2.02	2500068480	164195	24.59	15420	15500	14960	19330	10410	14870	15226.22	1.08	13792	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1517	9.23	0.86	12	1.64	1644.00	17559.00	28800	20221130	-47.33	12310	20231023	23.23	27100	-44.02	20230206	12310	23.23	20231023	28800	-47.33	20221130	12310	23.23	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
151	20231106	110535	57	100.00	KOSPI	서비스업	N	N	N	N	N	15230	360	2	2.42	2259973590	148355	22.22	15420	15500	14960	19330	10410	14870	15233.55	1.08	10138	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1523	9.26	0.87	12	1.48	1644.00	17559.00	28800	20221130	-47.12	12310	20231023	23.72	27100	-43.80	20230206	12310	23.72	20231023	28800	-47.12	20221130	12310	23.72	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
152	20231106	100514	57	100.00	KOSPI	서비스업	N	N	N	N	N	15260	390	2	2.62	1936766320	127207	19.05	15420	15500	14960	19330	10410	14870	15225.31	1.08	4883	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1526	9.28	0.87	12	1.27	1644.00	17559.00	28800	20221130	-47.01	12310	20231023	23.96	27100	-43.69	20230206	12310	23.96	20231023	28800	-47.01	20221130	12310	23.96	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
153	20231106	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	15050	180	2	1.21	812950010	53351	7.99	15420	15500	15010	19330	10410	14870	15237.77	1.08	-9581	16463	15666	14673	13876	12883	16065	14275	50	4460	500	11000	10	1	10000000	1505	9.15	0.86	12	0.53	1644.00	17559.00	28800	20221130	-47.74	12310	20231023	22.26	27100	-44.46	20230206	12310	22.26	20231023	28800	-47.74	20221130	12310	22.26	20231023	2.67	N	068290	500	50 억	107500	N	N	0	N	N
154	20231103	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	14870	640	2	4.50	9026771250	613159	387.69	14230	15470	13680	18490	9970	14230	14722.04	1.14	-6343	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1487	9.05	0.85	12	6.13	1644.00	17559.00	28800	20221130	-48.37	12310	20231023	20.80	27100	-45.13	20230206	12310	20.80	20231023	28800	-48.37	20221130	12310	20.80	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
155	20231103	150527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14810	580	2	4.08	8747235340	594322	375.77	14230	15470	13680	18490	9970	14230	14718.34	1.14	-6369	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1481	9.01	0.84	12	5.94	1644.00	17559.00	28800	20221130	-48.58	12310	20231023	20.31	27100	-45.35	20230206	12310	20.31	20231023	28800	-48.58	20221130	12310	20.31	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
156	20231103	140527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14800	570	2	4.01	7885341730	536090	338.96	14230	15470	13680	18490	9970	14230	14709.35	1.14	-14470	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1480	9.00	0.84	12	5.36	1644.00	17559.00	28800	20221130	-48.61	12310	20231023	20.23	27100	-45.39	20230206	12310	20.23	20231023	28800	-48.61	20221130	12310	20.23	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
157	20231103	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	14930	700	2	4.92	6800796280	462517	292.44	14230	15470	13680	18490	9970	14230	14704.30	1.14	-25845	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1493	9.08	0.85	12	4.63	1644.00	17559.00	28800	20221130	-48.16	12310	20231023	21.28	27100	-44.91	20230206	12310	21.28	20231023	28800	-48.16	20221130	12310	21.28	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
158	20231103	120527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14670	440	2	3.09	6102733640	415166	262.50	14230	15470	13680	18490	9970	14230	14699.96	1.14	-29396	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1467	8.92	0.84	12	4.15	1644.00	17559.00	28800	20221130	-49.06	12310	20231023	19.17	27100	-45.87	20230206	12310	19.17	20231023	28800	-49.06	20221130	12310	19.17	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
159	20231103	110531	57	100.00	KOSPI	서비스업	N	N	N	N	N	13940	-290	5	-2.04	837793010	60178	38.05	14230	14260	13680	18490	9970	14230	13919.84	1.14	-12549	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1394	8.48	0.79	12	0.60	1644.00	17559.00	28800	20221130	-51.60	12310	20231023	13.24	27100	-48.56	20230206	12310	13.24	20231023	28800	-51.60	20221130	12310	13.24	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
160	20231103	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	13800	-430	5	-3.02	720986360	51786	32.74	14230	14260	13680	18490	9970	14230	13920.01	1.14	-14859	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1380	8.39	0.79	12	0.52	1644.00	17559.00	28800	20221130	-52.08	12310	20231023	12.10	27100	-49.08	20230206	12310	12.10	20231023	28800	-52.08	20221130	12310	12.10	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
161	20231103	090522	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	-140	5	-0.98	123858050	8730	5.52	14230	14260	14090	18490	9970	14230	14185.59	1.14	-2851	14703	14466	14133	13896	13563	14585	14015	50	4260	500	10530	10	1	10000000	1409	8.57	0.80	12	0.09	1644.00	17559.00	28800	20221130	-51.08	12310	20231023	14.46	27100	-48.01	20230206	12310	14.46	20231023	28800	-51.08	20221130	12310	14.46	20231023	2.72	N	068290	500	50 억	113901	N	N	0	N	N
162	20231102	160524	57	100.00	KOSPI	서비스업	N	N	N	N	N	14230	140	2	0.99	2207881400	156506	55.34	14090	14370	13800	18310	9870	14090	14106.42	1.03	4293	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1423	8.66	0.81	12	1.57	1644.00	17559.00	28800	20221130	-50.59	12310	20231023	15.60	27100	-47.49	20230206	12310	15.60	20231023	28800	-50.59	20221130	12310	15.60	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
163	20231102	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	14030	-60	5	-0.43	2023954070	143496	50.74	14090	14370	13800	18310	9870	14090	14104.66	1.03	6411	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1403	8.53	0.80	12	1.43	1644.00	17559.00	28800	20221130	-51.28	12310	20231023	13.97	27100	-48.23	20230206	12310	13.97	20231023	28800	-51.28	20221130	12310	13.97	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
164	20231102	140519	57	100.00	KOSPI	서비스업	N	N	N	N	N	14070	-20	5	-0.14	1882910860	133474	47.20	14090	14370	13800	18310	9870	14090	14107.02	1.03	7803	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1407	8.56	0.80	12	1.33	1644.00	17559.00	28800	20221130	-51.15	12310	20231023	14.30	27100	-48.08	20230206	12310	14.30	20231023	28800	-51.15	20221130	12310	14.30	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
165	20231102	130523	57	100.00	KOSPI	서비스업	N	N	N	N	N	14180	90	2	0.64	1747698670	123923	43.82	14090	14370	13800	18310	9870	14090	14103.16	1.03	10102	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1418	8.63	0.81	12	1.24	1644.00	17559.00	28800	20221130	-50.76	12310	20231023	15.19	27100	-47.68	20230206	12310	15.19	20231023	28800	-50.76	20221130	12310	15.19	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
166	20231102	120521	57	100.00	KOSPI	서비스업	N	N	N	N	N	14210	120	2	0.85	1672401610	118607	41.94	14090	14370	13800	18310	9870	14090	14100.41	1.03	10651	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1421	8.64	0.81	12	1.19	1644.00	17559.00	28800	20221130	-50.66	12310	20231023	15.43	27100	-47.56	20230206	12310	15.43	20231023	28800	-50.66	20221130	12310	15.43	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
167	20231102	110522	57	100.00	KOSPI	서비스업	N	N	N	N	N	13930	-160	5	-1.14	1442076070	102314	36.18	14090	14370	13800	18310	9870	14090	14094.64	1.03	6746	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1393	8.47	0.79	12	1.02	1644.00	17559.00	28800	20221130	-51.63	12310	20231023	13.16	27100	-48.60	20230206	12310	13.16	20231023	28800	-51.63	20221130	12310	13.16	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
168	20231102	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	14100	10	2	0.07	833084980	58747	20.77	14090	14370	14070	18310	9870	14090	14181.78	1.03	7225	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1410	8.58	0.80	12	0.59	1644.00	17559.00	28800	20221130	-51.04	12310	20231023	14.54	27100	-47.97	20230206	12310	14.54	20231023	28800	-51.04	20221130	12310	14.54	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
169	20231102	090526	57	100.00	KOSPI	서비스업	N	N	N	N	N	14230	140	2	0.99	204275890	14437	5.11	14090	14280	14090	18310	9870	14090	14151.90	1.03	5479	15756	14922	14496	13662	13236	14710	13450	50	4220	500	10420	10	1	10000000	1423	8.66	0.81	12	0.14	1644.00	17559.00	28800	20221130	-50.59	12310	20231023	15.60	27100	-47.49	20230206	12310	15.60	20231023	28800	-50.59	20221130	12310	15.60	20231023	2.85	N	068290	500	50 억	103269	N	N	0	N	N
170	20231101	160520	57	100.00	KOSPI	서비스업	N	N	N	N	N	14090	-640	5	-4.34	4048559770	276164	99.82	14530	15330	14070	19140	10320	14730	14660.52	1.17	-18973	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1409	8.57	0.80	12	2.76	1644.00	17559.00	28800	20221130	-51.08	12310	20231023	14.46	27100	-48.01	20230206	12310	14.46	20231023	28800	-51.08	20221130	12310	14.46	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
171	20231101	150518	57	100.00	KOSPI	서비스업	N	N	N	N	N	14160	-570	5	-3.87	3739307480	254247	91.90	14530	15330	14070	19140	10320	14730	14707.36	1.17	-17361	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1416	8.61	0.81	12	2.54	1644.00	17559.00	28800	20221130	-50.83	12310	20231023	15.03	27100	-47.75	20230206	12310	15.03	20231023	28800	-50.83	20221130	12310	15.03	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
172	20231101	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	14520	-210	5	-1.43	3085694100	208302	75.29	14530	15330	14460	19140	10320	14730	14813.66	1.17	-21670	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1452	8.83	0.83	12	2.08	1644.00	17559.00	28800	20221130	-49.58	12310	20231023	17.95	27100	-46.42	20230206	12310	17.95	20231023	28800	-49.58	20221130	12310	17.95	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
173	20231101	130520	57	100.00	KOSPI	서비스업	N	N	N	N	N	14670	-60	5	-0.41	2815198880	189740	68.58	14530	15330	14460	19140	10320	14730	14837.28	1.17	-19275	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1467	8.92	0.84	12	1.90	1644.00	17559.00	28800	20221130	-49.06	12310	20231023	19.17	27100	-45.87	20230206	12310	19.17	20231023	28800	-49.06	20221130	12310	19.17	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
174	20231101	120531	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	-40	5	-0.27	2691234750	181300	65.53	14530	15330	14460	19140	10320	14730	14844.25	1.17	-18136	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1469	8.94	0.84	12	1.81	1644.00	17559.00	28800	20221130	-48.99	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28800	-48.99	20221130	12310	19.33	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
175	20231101	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	14660	-70	5	-0.48	2451002110	164891	59.60	14530	15330	14460	19140	10320	14730	14864.57	1.17	-13957	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1466	8.92	0.83	12	1.65	1644.00	17559.00	28800	20221130	-49.10	12310	20231023	19.09	27100	-45.90	20230206	12310	19.09	20231023	28800	-49.10	20221130	12310	19.09	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
176	20231101	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	14820	90	2	0.61	1315390860	89128	32.22	14530	15050	14460	19140	10320	14730	14758.52	1.17	507	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1482	9.01	0.84	12	0.89	1644.00	17559.00	28800	20221130	-48.54	12310	20231023	20.39	27100	-45.31	20230206	12310	20.39	20231023	28800	-48.54	20221130	12310	20.39	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N
177	20231101	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	14690	-40	5	-0.27	451788970	30969	11.19	14530	14760	14460	19140	10320	14730	14587.32	1.17	1942	17070	15900	15260	14090	13450	15580	13770	50	4410	500	10900	10	1	10000000	1469	8.94	0.84	12	0.31	1644.00	17559.00	28800	20221130	-48.99	12310	20231023	19.33	27100	-45.79	20230206	12310	19.33	20231023	28800	-48.99	20221130	12310	19.33	20231023	3.22	N	068290	500	50 억	117218	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History