KissMeData/079160/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	160707	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	4728172500	851581	150.02	5620	5620	5520	7300	3940	5620	5552.23	7.37	30529	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6807	-1.78	0.85	12	0.70	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.68	N	079160	500	612 억	9021342	N	N	84	N	N
3	20231130	150708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	2785428560	502289	88.49	5620	5620	5520	7300	3940	5620	5545.47	7.37	37772	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6844	-1.79	0.86	12	0.41	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
4	20231130	140704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-70	5	-1.25	2423554500	437281	77.04	5620	5620	5520	7300	3940	5620	5542.33	7.37	-6835	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6795	-1.77	0.85	12	0.36	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
5	20231130	130702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-70	5	-1.25	2094534720	378171	66.62	5620	5620	5520	7300	3940	5620	5538.59	7.37	-34060	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6795	-1.77	0.85	12	0.31	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
6	20231130	120713	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-90	5	-1.60	1705290700	307895	54.24	5620	5620	5520	7300	3940	5620	5538.55	7.37	-60219	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6770	-1.77	0.85	12	0.25	-3128.00	6504.00	15127	20221212	-63.44	4670	20231024	18.42	13834	-60.03	20230206	4670	18.42	20231024	21650	-74.46	20221212	4670	18.42	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
7	20231130	110707	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-90	5	-1.60	1422876570	256866	45.25	5620	5620	5520	7300	3940	5620	5539.37	7.37	-65231	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6770	-1.77	0.85	12	0.21	-3128.00	6504.00	15127	20221212	-63.44	4670	20231024	18.42	13834	-60.03	20230206	4670	18.42	20231024	21650	-74.46	20221212	4670	18.42	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
8	20231130	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-90	5	-1.60	982041530	177058	31.19	5620	5620	5520	7300	3940	5620	5546.44	7.37	-44534	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6770	-1.77	0.85	12	0.14	-3128.00	6504.00	15127	20221212	-63.44	4670	20231024	18.42	13834	-60.03	20230206	4670	18.42	20231024	21650	-74.46	20221212	4670	18.42	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
9	20231130	090705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-50	5	-0.89	184600280	33154	5.84	5620	5620	5540	7300	3940	5620	5567.96	7.37	-9443	5746	5682	5606	5542	5466	5690	5550	612	1680	500	3930	10	1	122431310	6819	-1.78	0.86	12	0.03	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.68	N	079160	500	612 억	9021342	N	N	97	N	N
10	20231129	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	3163452350	564480	60.77	5620	5670	5530	7300	3940	5620	5604.13	7.24	148979	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6881	-1.80	0.86	12	0.46	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.68	N	079160	500	612 억	8868311	N	N	97	N	N
11	20231129	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	3039550330	542396	58.39	5620	5670	5530	7300	3940	5620	5603.93	7.24	140649	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6856	-1.79	0.86	12	0.44	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
12	20231129	140702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	2566716860	458060	49.31	5620	5670	5530	7300	3940	5620	5603.45	7.24	123311	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6893	-1.80	0.87	12	0.37	-3128.00	6504.00	15127	20221212	-62.78	4670	20231024	20.56	13834	-59.30	20230206	4670	20.56	20231024	21650	-74.00	20221212	4670	20.56	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
13	20231129	130704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	10	2	0.18	2139198310	382306	41.16	5620	5660	5530	7300	3940	5620	5595.51	7.24	96753	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6893	-1.80	0.87	12	0.31	-3128.00	6504.00	15127	20221212	-62.78	4670	20231024	20.56	13834	-59.30	20230206	4670	20.56	20231024	21650	-74.00	20221212	4670	20.56	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
14	20231129	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	30	2	0.53	1795402300	321204	34.58	5620	5660	5530	7300	3940	5620	5589.59	7.24	71324	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6917	-1.81	0.87	12	0.26	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
15	20231129	110705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	0	3	0.00	1369517200	245733	26.45	5620	5660	5530	7300	3940	5620	5573.18	7.24	34527	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6881	-1.80	0.86	12	0.20	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
16	20231129	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-50	5	-0.89	1055581410	189600	20.41	5620	5660	5530	7300	3940	5620	5567.39	7.24	21949	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6819	-1.78	0.86	12	0.15	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
17	20231129	090700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	20	2	0.36	129690160	23086	2.49	5620	5660	5570	7300	3940	5620	5617.69	7.24	-4785	5880	5750	5670	5540	5460	5710	5500	612	1680	500	3930	10	1	122431285	6905	-1.80	0.87	12	0.02	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.68	N	079160	500	612 억	8868311	N	N	2	N	N
18	20231128	160701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-140	5	-2.43	5240616030	925558	59.29	5780	5800	5590	7480	4040	5760	5662.15	7.35	-128212	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6881	-1.80	0.86	12	0.76	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.66	N	079160	500	612 억	8996913	N	N	2	N	N
19	20231128	150617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-150	5	-2.60	5015002530	885339	56.71	5780	5800	5590	7480	4040	5760	5664.50	7.35	-104956	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6868	-1.79	0.86	12	0.72	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
20	20231128	140701	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-160	5	-2.78	4500493730	793515	50.83	5780	5800	5590	7480	4040	5760	5671.59	7.35	-101517	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6856	-1.79	0.86	12	0.65	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
21	20231128	130657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-130	5	-2.26	3562303760	626302	40.12	5780	5800	5610	7480	4040	5760	5687.84	7.35	-61525	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6893	-1.80	0.87	12	0.51	-3128.00	6504.00	15127	20221212	-62.78	4670	20231024	20.56	13834	-59.30	20230206	4670	20.56	20231024	21650	-74.00	20221212	4670	20.56	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
22	20231128	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-150	5	-2.60	3047757930	534978	34.27	5780	5800	5610	7480	4040	5760	5696.98	7.35	-43570	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6868	-1.79	0.86	12	0.44	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
23	20231128	110659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-70	5	-1.22	1996725760	348810	22.34	5780	5800	5680	7480	4040	5760	5724.39	7.35	-30412	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6966	-1.82	0.87	12	0.28	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21650	-73.72	20221212	4670	21.84	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
24	20231128	100658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-70	5	-1.22	1485604840	259072	16.59	5780	5800	5690	7480	4040	5760	5734.33	7.35	-18821	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	6966	-1.82	0.87	12	0.21	-3128.00	6504.00	15127	20221212	-62.39	4670	20231024	21.84	13834	-58.87	20230206	4670	21.84	20231024	21650	-73.72	20221212	4670	21.84	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
25	20231128	090657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	20	2	0.35	294180680	51044	3.27	5780	5800	5730	7480	4040	5760	5763.28	7.35	-10988	5946	5852	5766	5672	5586	5900	5720	612	1720	500	4030	10	1	122431285	7077	-1.85	0.89	12	0.04	-3128.00	6504.00	15127	20221212	-61.79	4670	20231024	23.77	13834	-58.22	20230206	4670	23.77	20231024	21650	-73.30	20221212	4670	23.77	20231024	0.66	N	079160	500	612 억	8996913	N	N	19	N	N
26	20231127	160656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	80	2	1.41	8946706590	1553204	110.61	5700	5860	5680	7380	3980	5680	5760.16	7.40	-56929	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7052	-1.84	0.89	12	1.27	-3128.00	6504.00	15127	20221212	-61.92	4670	20231024	23.34	13834	-58.36	20230206	4670	23.34	20231024	21650	-73.39	20221212	4670	23.34	20231024	0.66	N	079160	500	612 억	9053810	N	N	19	N	N
27	20231127	150657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	90	2	1.58	8677591410	1506467	107.28	5700	5860	5680	7380	3980	5680	5760.23	7.40	-65244	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7064	-1.84	0.89	12	1.23	-3128.00	6504.00	15127	20221212	-61.86	4670	20231024	23.55	13834	-58.29	20230206	4670	23.55	20231024	21650	-73.35	20221212	4670	23.55	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
28	20231127	140702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	50	2	0.88	8018346250	1391995	99.13	5700	5860	5680	7380	3980	5680	5760.33	7.40	-85595	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7015	-1.83	0.88	12	1.14	-3128.00	6504.00	15127	20221212	-62.12	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	21650	-73.53	20221212	4670	22.70	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
29	20231127	130659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	30	2	0.53	7507980700	1302767	92.78	5700	5860	5680	7380	3980	5680	5763.10	7.40	-96108	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	6991	-1.83	0.88	12	1.06	-3128.00	6504.00	15127	20221212	-62.25	4670	20231024	22.27	13834	-58.72	20230206	4670	22.27	20231024	21650	-73.63	20221212	4670	22.27	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
30	20231127	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	40	2	0.70	6696030780	1160346	82.63	5700	5860	5690	7380	3980	5680	5770.72	7.40	-45783	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7003	-1.83	0.88	12	0.95	-3128.00	6504.00	15127	20221212	-62.19	4670	20231024	22.48	13834	-58.65	20230206	4670	22.48	20231024	21650	-73.58	20221212	4670	22.48	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
31	20231127	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	60	2	1.06	5981290830	1035333	73.73	5700	5860	5700	7380	3980	5680	5777.17	7.40	11480	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7028	-1.84	0.88	12	0.85	-3128.00	6504.00	15127	20221212	-62.05	4670	20231024	22.91	13834	-58.51	20230206	4670	22.91	20231024	21650	-73.49	20221212	4670	22.91	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
32	20231127	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	50	2	0.88	5164629980	892567	63.56	5700	5860	5700	7380	3980	5680	5786.27	7.40	49929	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7015	-1.83	0.88	12	0.73	-3128.00	6504.00	15127	20221212	-62.12	4670	20231024	22.70	13834	-58.58	20230206	4670	22.70	20231024	21650	-73.53	20221212	4670	22.70	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
33	20231127	090652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	110	2	1.94	1578783380	272570	19.41	5700	5830	5700	7380	3980	5680	5792.21	7.40	-16893	5960	5820	5690	5550	5420	5890	5620	612	1700	500	3970	10	1	122431285	7089	-1.85	0.89	12	0.22	-3128.00	6504.00	15127	20221212	-61.72	4670	20231024	23.98	13834	-58.15	20230206	4670	23.98	20231024	21650	-73.26	20221212	4670	23.98	20231024	0.66	N	079160	500	612 억	9053810	N	N	58	N	N
34	20231124	160645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	80	2	1.43	7922576680	1389554	285.06	5600	5830	5560	7280	3920	5600	5701.54	7.36	40303	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6954	-1.82	0.87	12	1.13	-3128.00	6504.00	15127	20221212	-62.45	4670	20231024	21.63	13834	-58.94	20230206	4670	21.63	20231024	21650	-73.76	20221212	4670	21.63	20231024	0.64	N	079160	500	612 억	9013840	N	N	58	N	N
35	20231124	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	70	2	1.25	7685050000	1347669	276.47	5600	5830	5560	7280	3920	5600	5702.48	7.36	44756	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6942	-1.81	0.87	12	1.10	-3128.00	6504.00	15127	20221212	-62.52	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	21650	-73.81	20221212	4670	21.41	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
36	20231124	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	40	2	0.71	7188710590	1259876	258.46	5600	5830	5560	7280	3920	5600	5705.89	7.36	61454	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6905	-1.80	0.87	12	1.03	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
37	20231124	130650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	6723381860	1177554	241.57	5600	5830	5560	7280	3920	5600	5709.62	7.36	83748	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6917	-1.81	0.87	12	0.96	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
38	20231124	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	40	2	0.71	6311083070	1104499	226.59	5600	5830	5560	7280	3920	5600	5713.98	7.36	113280	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6905	-1.80	0.87	12	0.90	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
39	20231124	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	5655133030	988223	202.73	5600	5830	5560	7280	3920	5600	5722.53	7.36	144591	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6917	-1.81	0.87	12	0.81	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
40	20231124	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	210	2	3.75	3866864370	676291	138.74	5600	5830	5560	7280	3920	5600	5717.75	7.36	211500	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	7113	-1.86	0.89	12	0.55	-3128.00	6504.00	15127	20221212	-61.59	4670	20231024	24.41	13834	-58.00	20230206	4670	24.41	20231024	21650	-73.16	20221212	4670	24.41	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
41	20231124	090650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	40	2	0.71	209840440	37395	7.67	5600	5640	5560	7280	3920	5600	5611.46	7.36	-15199	5700	5650	5600	5550	5500	5675	5575	612	1680	500	3920	10	1	122431285	6905	-1.80	0.87	12	0.03	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.64	N	079160	500	612 억	9013840	N	N	10	N	N
42	20231123	160642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	2725163380	485766	92.11	5570	5650	5550	7200	3880	5540	5610.04	7.27	104860	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6856	-1.79	0.86	12	0.40	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.63	N	079160	500	612 억	8899067	N	N	10	N	N
43	20231123	150705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	50	2	0.90	2597007390	462831	87.76	5570	5650	5550	7200	3880	5540	5611.14	7.27	114132	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6844	-1.79	0.86	12	0.38	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
44	20231123	140700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	40	2	0.72	2357169450	419818	79.61	5570	5650	5550	7200	3880	5540	5614.74	7.27	122608	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6832	-1.78	0.86	12	0.34	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
45	20231123	130702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	2113625550	376185	71.33	5570	5650	5550	7200	3880	5540	5618.58	7.27	126213	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6856	-1.79	0.86	12	0.31	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
46	20231123	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	100	2	1.81	1893826910	337064	63.91	5570	5650	5550	7200	3880	5540	5618.60	7.27	117977	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6905	-1.80	0.87	12	0.28	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
47	20231123	110709	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	100	2	1.81	1549295140	275842	52.30	5570	5650	5550	7200	3880	5540	5616.60	7.27	96861	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6905	-1.80	0.87	12	0.23	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
48	20231123	100653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	926979790	165291	31.34	5570	5640	5550	7200	3880	5540	5608.17	7.27	34291	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6856	-1.79	0.86	12	0.14	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
49	20231123	090650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	159344040	28554	5.41	5570	5600	5550	7200	3880	5540	5580.45	7.27	-6945	5700	5620	5570	5490	5440	5595	5465	612	1660	500	3870	10	1	122431285	6856	-1.79	0.86	12	0.02	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.63	N	079160	500	612 억	8899067	N	N	46	N	N
50	20231122	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-40	5	-0.72	2929761660	525351	132.78	5580	5650	5520	7250	3910	5580	5576.79	7.25	21263	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6783	-1.77	0.85	12	0.43	-3128.00	6504.00	15127	20221212	-63.38	4670	20231024	18.63	13834	-59.95	20230206	4670	18.63	20231024	21650	-74.41	20221212	4670	18.63	20231024	0.62	N	079160	500	612 억	8877326	N	N	46	N	N
51	20231122	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	-50	5	-0.90	2826438360	506687	128.06	5580	5650	5520	7250	3910	5580	5578.27	7.25	23328	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6770	-1.77	0.85	12	0.41	-3128.00	6504.00	15127	20221212	-63.44	4670	20231024	18.42	13834	-60.03	20230206	4670	18.42	20231024	21650	-74.46	20221212	4670	18.42	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
52	20231122	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	-10	5	-0.18	2139268660	382662	96.72	5580	5650	5520	7250	3910	5580	5590.49	7.25	27893	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6819	-1.78	0.86	12	0.31	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
53	20231122	130654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	10	2	0.18	1666843700	297904	75.29	5580	5650	5520	7250	3910	5580	5595.24	7.25	21671	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6844	-1.79	0.86	12	0.24	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
54	20231122	120658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	10	2	0.18	1347017810	240682	60.83	5580	5650	5520	7250	3910	5580	5596.67	7.25	20562	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6844	-1.79	0.86	12	0.20	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
55	20231122	110726	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	20	2	0.36	1111161010	198574	50.19	5580	5650	5520	7250	3910	5580	5595.70	7.25	22396	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6856	-1.79	0.86	12	0.16	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
56	20231122	100708	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	30	2	0.54	559983970	100458	25.39	5580	5610	5520	7250	3910	5580	5574.31	7.25	24863	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6868	-1.79	0.86	12	0.08	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
57	20231122	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-20	5	-0.36	151733980	27297	6.90	5580	5600	5520	7250	3910	5580	5558.61	7.25	3496	5653	5616	5583	5546	5513	5635	5565	612	1670	500	3900	10	1	122431285	6807	-1.78	0.85	12	0.02	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.62	N	079160	500	612 억	8877326	N	N	11	N	N
58	20231121	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-10	5	-0.18	2190390320	392557	42.08	5560	5620	5550	7260	3920	5590	5579.80	7.22	35316	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6832	-1.78	0.86	12	0.32	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.61	N	079160	500	612 억	8843133	N	N	11	N	N
59	20231121	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	0	3	0.00	2116665650	379354	40.66	5560	5620	5550	7260	3920	5590	5579.66	7.22	33238	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6844	-1.79	0.86	12	0.31	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
60	20231121	140630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-10	5	-0.18	1828124580	327640	35.12	5560	5620	5550	7260	3920	5590	5579.67	7.22	35607	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6832	-1.78	0.86	12	0.27	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
61	20231121	130624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	10	2	0.18	1590790900	285095	30.56	5560	5620	5550	7260	3920	5590	5579.86	7.22	42075	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6856	-1.79	0.86	12	0.23	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
62	20231121	120624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	10	2	0.18	1315049410	235759	25.27	5560	5620	5550	7260	3920	5590	5577.94	7.22	22942	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6856	-1.79	0.86	12	0.19	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
63	20231121	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	0	3	0.00	925703870	166107	17.80	5560	5620	5550	7260	3920	5590	5572.94	7.22	-8100	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6844	-1.79	0.86	12	0.14	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
64	20231121	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-10	5	-0.18	640947400	115044	12.33	5560	5620	5550	7260	3920	5590	5571.32	7.22	-19103	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6832	-1.78	0.86	12	0.09	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
65	20231121	090616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-30	5	-0.54	170116480	30557	3.28	5560	5600	5550	7260	3920	5590	5567.19	7.22	-8045	5810	5700	5560	5450	5310	5755	5505	612	1670	500	3910	10	1	122431285	6807	-1.78	0.85	12	0.02	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.61	N	079160	500	612 억	8843133	N	N	174	N	N
66	20231120	160621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	130	2	2.38	5190125060	928409	261.64	5460	5670	5420	7090	3830	5460	5590.34	7.10	122541	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6844	-1.79	0.86	12	0.76	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.59	N	079160	500	612 억	8688950	N	N	174	N	N
67	20231120	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	130	2	2.38	5085838310	909767	256.39	5460	5670	5420	7090	3830	5460	5590.26	7.10	124292	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6844	-1.79	0.86	12	0.74	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
68	20231120	140625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	120	2	2.20	4800735180	858695	242.00	5460	5670	5420	7090	3830	5460	5590.73	7.10	139982	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6832	-1.78	0.86	12	0.70	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
69	20231120	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	180	2	3.30	4229785730	756809	213.28	5460	5670	5420	7090	3830	5460	5588.97	7.10	128279	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6905	-1.80	0.87	12	0.62	-3128.00	6504.00	15127	20221212	-62.72	4670	20231024	20.77	13834	-59.23	20230206	4670	20.77	20231024	21650	-73.95	20221212	4670	20.77	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
70	20231120	120622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	100	2	1.83	3276247310	587023	165.43	5460	5670	5420	7090	3830	5460	5581.12	7.10	96963	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6807	-1.78	0.85	12	0.48	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
71	20231120	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	110	2	2.01	2846311780	509509	143.59	5460	5670	5420	7090	3830	5460	5586.38	7.10	82102	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6819	-1.78	0.86	12	0.42	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
72	20231120	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	130	2	2.38	2273827760	406943	114.68	5460	5670	5420	7090	3830	5460	5587.58	7.10	107742	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6844	-1.79	0.86	12	0.33	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
73	20231120	090624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	100	2	1.83	261275240	47648	13.43	5460	5560	5420	7090	3830	5460	5483.45	7.10	22559	5533	5496	5453	5416	5373	5475	5395	612	1630	500	3820	10	1	122431285	6807	-1.78	0.85	12	0.04	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.59	N	079160	500	612 억	8688950	N	N	0	N	N
74	20231117	160636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-10	5	-0.18	1921375840	353091	93.14	5470	5490	5410	7110	3830	5470	5441.53	7.10	-3101	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6685	-1.75	0.84	12	0.29	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
75	20231117	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	-20	5	-0.37	1828901430	336118	88.66	5470	5490	5410	7110	3830	5470	5441.25	7.10	-6387	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6673	-1.74	0.84	12	0.27	-3128.00	6504.00	15127	20221212	-63.97	4670	20231024	16.70	13834	-60.60	20230206	4670	16.70	20231024	21650	-74.83	20221212	4670	16.70	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
76	20231117	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-10	5	-0.18	1667714240	306531	80.86	5470	5490	5410	7110	3830	5470	5440.61	7.10	1644	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6685	-1.75	0.84	12	0.25	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
77	20231117	130636	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-30	5	-0.55	1457423200	267900	70.67	5470	5490	5410	7110	3830	5470	5440.18	7.10	3062	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.22	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
78	20231117	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-30	5	-0.55	1248048910	229394	60.51	5470	5490	5410	7110	3830	5470	5440.63	7.10	8608	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.19	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
79	20231117	110639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	-20	5	-0.37	980909340	180195	47.53	5470	5490	5410	7110	3830	5470	5443.60	7.10	27912	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6673	-1.74	0.84	12	0.15	-3128.00	6504.00	15127	20221212	-63.97	4670	20231024	16.70	13834	-60.60	20230206	4670	16.70	20231024	21650	-74.83	20221212	4670	16.70	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
80	20231117	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-30	5	-0.55	521245450	96004	25.32	5470	5470	5410	7110	3830	5470	5429.41	7.10	16725	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.08	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
81	20231117	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	-50	5	-0.91	104332650	19195	5.06	5470	5470	5410	7110	3830	5470	5435.41	7.10	-3833	5523	5496	5453	5426	5383	5475	5405	612	1640	500	3820	10	1	122431285	6636	-1.73	0.83	12	0.02	-3128.00	6504.00	15127	20221212	-64.17	4670	20231024	16.06	13834	-60.82	20230206	4670	16.06	20231024	21650	-74.97	20221212	4670	16.06	20231024	0.59	N	079160	500	612 억	8691540	N	N	39	N	N
82	20231116	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-30	5	-0.55	2001889670	368007	40.95	5480	5480	5410	7110	3830	5470	5439.81	7.03	81635	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.30	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
83	20231116	150634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-30	5	-0.55	1777876150	326834	36.37	5480	5480	5410	7110	3830	5470	5439.69	7.03	71220	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.27	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
84	20231116	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	0	3	0.00	1515613800	278641	31.01	5480	5480	5410	7110	3830	5470	5439.30	7.03	62147	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6697	-1.75	0.84	12	0.23	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
85	20231116	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5430	-40	5	-0.73	1247907960	229502	25.54	5480	5480	5410	7110	3830	5470	5437.45	7.03	40854	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6648	-1.74	0.83	12	0.19	-3128.00	6504.00	15127	20221212	-64.10	4670	20231024	16.27	13834	-60.75	20230206	4670	16.27	20231024	21650	-74.92	20221212	4670	16.27	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
86	20231116	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	-20	5	-0.37	956709570	175964	19.58	5480	5480	5410	7110	3830	5470	5436.95	7.03	22712	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6673	-1.74	0.84	12	0.14	-3128.00	6504.00	15127	20221212	-63.97	4670	20231024	16.70	13834	-60.60	20230206	4670	16.70	20231024	21650	-74.83	20221212	4670	16.70	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
87	20231116	110632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	-50	5	-0.91	625643540	115092	12.81	5480	5480	5410	7110	3830	5470	5436.02	7.03	4030	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6636	-1.73	0.83	12	0.09	-3128.00	6504.00	15127	20221212	-64.17	4670	20231024	16.06	13834	-60.82	20230206	4670	16.06	20231024	21650	-74.97	20221212	4670	16.06	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
88	20231116	100633	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-10	5	-0.18	152567430	28012	3.12	5480	5480	5410	7110	3830	5470	5446.46	7.03	-1845	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6685	-1.75	0.84	12	0.02	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
89	20231116	090634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	7.03	0	5650	5560	5430	5340	5210	5495	5275	612	1640	500	3820	10	1	122431285	6697	-1.75	0.84	12	0.00	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.57	N	079160	500	612 억	8604464	N	N	0	N	N
90	20231115	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	10	2	0.18	4828347560	889479	153.50	5520	5520	5300	7090	3830	5460	5428.28	6.83	231136	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6697	-1.75	0.84	12	0.73	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
91	20231115	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	5450	-10	5	-0.18	4560170120	840344	145.02	5520	5520	5300	7090	3830	5460	5426.55	6.83	211600	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6673	-1.74	0.84	12	0.69	-3128.00	6504.00	15127	20221212	-63.97	4670	20231024	16.70	13834	-60.60	20230206	4670	16.70	20231024	21650	-74.83	20221212	4670	16.70	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
92	20231115	140640	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	20	2	0.37	3926530110	724447	125.02	5520	5520	5300	7090	3830	5460	5420.04	6.83	158788	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6709	-1.75	0.84	12	0.59	-3128.00	6504.00	15127	20221212	-63.77	4670	20231024	17.34	13834	-60.39	20230206	4670	17.34	20231024	21650	-74.69	20221212	4670	17.34	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
93	20231115	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-20	5	-0.37	3479370380	642629	110.90	5520	5520	5300	7090	3830	5460	5414.28	6.83	114288	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.52	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
94	20231115	120646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	0	3	0.00	3083603350	570217	98.41	5520	5520	5300	7090	3830	5460	5407.77	6.83	87182	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6685	-1.75	0.84	12	0.47	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
95	20231115	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-20	5	-0.37	2666193420	493613	85.19	5520	5520	5300	7090	3830	5460	5401.38	6.83	58354	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6660	-1.74	0.84	12	0.40	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
96	20231115	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5380	-80	5	-1.47	2113544180	391893	67.63	5520	5520	5300	7090	3830	5460	5393.17	6.83	13585	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6587	-1.72	0.83	12	0.32	-3128.00	6504.00	15127	20221212	-64.43	4670	20231024	15.20	13834	-61.11	20230206	4670	15.20	20231024	21650	-75.15	20221212	4670	15.20	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
97	20231115	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	30	2	0.55	549234200	101010	17.43	5520	5520	5400	7090	3830	5460	5437.42	6.83	22944	5666	5562	5506	5402	5346	5535	5375	612	1630	500	3820	10	1	122431285	6721	-1.76	0.84	12	0.08	-3128.00	6504.00	15127	20221212	-63.71	4670	20231024	17.56	13834	-60.32	20230206	4670	17.56	20231024	21650	-74.64	20221212	4670	17.56	20231024	0.57	N	079160	500	612 억	8363697	N	N	147	N	N
98	20231114	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-80	5	-1.44	3169440900	576789	53.93	5560	5610	5450	7200	3880	5540	5494.98	6.90	-100201	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6685	-1.75	0.84	12	0.47	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.54	N	079160	500	612 억	8442863	N	N	147	N	N
99	20231114	150632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-80	5	-1.44	3032475970	551715	51.58	5560	5610	5450	7200	3880	5540	5496.45	6.90	-93996	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6685	-1.75	0.84	12	0.45	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
100	20231114	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-80	5	-1.44	2733650570	497007	46.47	5560	5610	5450	7200	3880	5540	5500.23	6.90	-86067	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6685	-1.75	0.84	12	0.41	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
101	20231114	130634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	-70	5	-1.26	2412684330	438202	40.97	5560	5610	5450	7200	3880	5540	5505.87	6.90	-72527	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6697	-1.75	0.84	12	0.36	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
102	20231114	120634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	-60	5	-1.08	2033623290	368827	34.48	5560	5610	5470	7200	3880	5540	5513.76	6.90	-66642	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6709	-1.75	0.84	12	0.30	-3128.00	6504.00	15127	20221212	-63.77	4670	20231024	17.34	13834	-60.39	20230206	4670	17.34	20231024	21650	-74.69	20221212	4670	17.34	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
103	20231114	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	-40	5	-0.72	1586489920	287291	26.86	5560	5610	5480	7200	3880	5540	5522.24	6.90	-51297	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6734	-1.76	0.85	12	0.23	-3128.00	6504.00	15127	20221212	-63.64	4670	20231024	17.77	13834	-60.24	20230206	4670	17.77	20231024	21650	-74.60	20221212	4670	17.77	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
104	20231114	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	-30	5	-0.54	937228490	169239	15.82	5560	5610	5500	7200	3880	5540	5537.90	6.90	-23505	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6746	-1.76	0.85	12	0.14	-3128.00	6504.00	15127	20221212	-63.58	4670	20231024	17.99	13834	-60.17	20230206	4670	17.99	20231024	21650	-74.55	20221212	4670	17.99	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
105	20231114	090628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	50	2	0.90	66729130	11968	1.12	5560	5600	5560	7200	3880	5540	5575.63	6.90	6947	5853	5696	5613	5456	5373	5655	5415	612	1660	500	3870	10	1	122431285	6844	-1.79	0.86	12	0.01	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.54	N	079160	500	612 억	8442863	N	N	216	N	N
106	20231113	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	6009111100	1067247	216.66	5640	5770	5530	7200	3880	5540	5630.59	7.01	-185771	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6783	-1.77	0.85	12	0.87	-3128.00	6504.00	15127	20221212	-63.38	4670	20231024	18.63	13834	-59.95	20230206	4670	18.63	20231024	21650	-74.41	20221212	4670	18.63	20231024	0.54	N	079160	500	612 억	8578888	N	N	216	N	N
107	20231113	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	20	2	0.36	5870911480	1042344	211.61	5640	5770	5530	7200	3880	5540	5632.41	7.01	-176928	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6807	-1.78	0.85	12	0.85	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
108	20231113	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	20	2	0.36	5602623400	994092	201.81	5640	5770	5530	7200	3880	5540	5635.92	7.01	-155393	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6807	-1.78	0.85	12	0.81	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
109	20231113	130619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	10	2	0.18	5127623510	908492	184.43	5640	5770	5530	7200	3880	5540	5644.10	7.01	-127582	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6795	-1.77	0.85	12	0.74	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
110	20231113	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	10	2	0.18	4760895700	842386	171.01	5640	5770	5540	7200	3880	5540	5651.68	7.01	-101805	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6795	-1.77	0.85	12	0.69	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
111	20231113	110618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	70	2	1.26	3982555550	702610	142.64	5640	5770	5600	7200	3880	5540	5668.23	7.01	-58119	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6868	-1.79	0.86	12	0.57	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
112	20231113	100617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	120	2	2.17	3278318620	577406	117.22	5640	5770	5600	7200	3880	5540	5677.67	7.01	-12134	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6930	-1.81	0.87	12	0.47	-3128.00	6504.00	15127	20221212	-62.58	4670	20231024	21.20	13834	-59.09	20230206	4670	21.20	20231024	21650	-73.86	20221212	4670	21.20	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
113	20231113	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	130	2	2.35	1290122620	226428	45.97	5640	5770	5600	7200	3880	5540	5697.72	7.01	69478	5673	5606	5553	5486	5433	5580	5460	612	1660	500	3870	10	1	122431285	6942	-1.81	0.87	12	0.18	-3128.00	6504.00	15127	20221212	-62.52	4670	20231024	21.41	13834	-59.01	20230206	4670	21.41	20231024	21650	-73.81	20221212	4670	21.41	20231024	0.54	N	079160	500	612 억	8578888	N	N	67	N	N
114	20231110	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	-80	5	-1.42	2728599680	490822	68.01	5610	5620	5500	7300	3940	5620	5559.26	7.05	-78301	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6783	-1.77	0.85	12	0.40	-3128.00	6504.00	15127	20221212	-63.38	4670	20231024	18.63	13834	-59.95	20230206	4670	18.63	20231024	21650	-74.41	20221212	4670	18.63	20231024	0.54	N	079160	500	612 억	8631150	N	N	67	N	N
115	20231110	150631	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	2567660040	461772	63.98	5610	5620	5500	7300	3940	5620	5560.40	7.05	-76311	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6807	-1.78	0.85	12	0.38	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
116	20231110	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	2285911340	411049	56.96	5610	5620	5500	7300	3940	5620	5561.11	7.05	-67693	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6807	-1.78	0.85	12	0.34	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
117	20231110	130627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-70	5	-1.25	1857757770	333937	46.27	5610	5620	5500	7300	3940	5620	5563.13	7.05	-44785	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6795	-1.77	0.85	12	0.27	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
118	20231110	120628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-40	5	-0.71	1519334830	273267	37.86	5610	5620	5500	7300	3940	5620	5559.81	7.05	-25308	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6832	-1.78	0.86	12	0.22	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
119	20231110	110620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-20	5	-0.36	1314594430	236655	32.79	5610	5620	5500	7300	3940	5620	5554.79	7.05	-21971	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6856	-1.79	0.86	12	0.19	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
120	20231110	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	-60	5	-1.07	916940490	165407	22.92	5610	5610	5500	7300	3940	5620	5543.36	7.05	-27672	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6807	-1.78	0.85	12	0.14	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
121	20231110	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-30	5	-0.53	148197930	26572	3.68	5610	5610	5550	7300	3940	5620	5576.59	7.05	-5085	5740	5680	5600	5540	5460	5640	5500	612	1680	500	3930	10	1	122431285	6844	-1.79	0.86	12	0.02	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.54	N	079160	500	612 억	8631150	N	N	113	N	N
122	20231109	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	20	2	0.36	4030758060	719268	67.48	5630	5660	5520	7280	3920	5600	5603.97	6.94	42844	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6881	-1.80	0.86	12	0.59	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.52	N	079160	500	612 억	8490636	N	N	113	N	N
123	20231109	150610	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	3535358020	631351	59.23	5630	5660	5520	7280	3920	5600	5599.67	6.94	52633	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6917	-1.81	0.87	12	0.52	-3128.00	6504.00	15127	20221212	-62.65	4670	20231024	20.99	13834	-59.16	20230206	4670	20.99	20231024	21650	-73.90	20221212	4670	20.99	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
124	20231109	140608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	0	3	0.00	2875199680	514054	48.23	5630	5660	5520	7280	3920	5600	5593.19	6.94	40373	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6856	-1.79	0.86	12	0.42	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
125	20231109	130611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	2546925020	455369	42.72	5630	5660	5520	7280	3920	5600	5593.10	6.94	36866	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6832	-1.78	0.86	12	0.37	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
126	20231109	120614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	2206821860	394516	37.01	5630	5660	5520	7280	3920	5600	5593.74	6.94	48126	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6868	-1.79	0.86	12	0.32	-3128.00	6504.00	15127	20221212	-62.91	4670	20231024	20.13	13834	-59.45	20230206	4670	20.13	20231024	21650	-74.09	20221212	4670	20.13	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
127	20231109	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	1984810570	354873	33.29	5630	5660	5520	7280	3920	5600	5593.02	6.94	52291	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6844	-1.79	0.86	12	0.29	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
128	20231109	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	1017211540	182841	17.15	5630	5630	5520	7280	3920	5600	5563.37	6.94	-13233	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6844	-1.79	0.86	12	0.15	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
129	20231109	090609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	-50	5	-0.89	222635250	39849	3.74	5630	5630	5540	7280	3920	5600	5586.97	6.94	-23575	5926	5762	5486	5322	5046	5845	5405	612	1680	500	3920	10	1	122431285	6795	-1.77	0.85	12	0.03	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.52	N	079160	500	612 억	8490636	N	N	155	N	N
130	20231108	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	120	2	2.19	5907206330	1060606	129.40	5500	5650	5210	7120	3840	5480	5569.65	6.75	181947	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6856	-1.79	0.86	12	0.87	-3128.00	6504.00	15127	20221212	-62.98	4670	20231024	19.91	13834	-59.52	20230206	4670	19.91	20231024	21650	-74.13	20221212	4670	19.91	20231024	0.59	N	079160	500	612 억	8259725	N	N	155	N	N
131	20231108	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	100	2	1.82	5526324290	992357	121.07	5500	5650	5210	7120	3840	5480	5568.92	6.75	173885	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6832	-1.78	0.86	12	0.81	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
132	20231108	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	140	2	2.55	4535874400	815471	99.49	5500	5650	5210	7120	3840	5480	5562.31	6.75	173282	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6881	-1.80	0.86	12	0.67	-3128.00	6504.00	15127	20221212	-62.85	4670	20231024	20.34	13834	-59.38	20230206	4670	20.34	20231024	21650	-74.04	20221212	4670	20.34	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
133	20231108	130606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	110	2	2.01	3396796550	612381	74.71	5500	5650	5210	7120	3840	5480	5546.91	6.75	109836	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6844	-1.79	0.86	12	0.50	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
134	20231108	120601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5560	80	2	1.46	2992253860	539906	65.87	5500	5650	5210	7120	3840	5480	5542.22	6.75	100881	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6807	-1.78	0.85	12	0.44	-3128.00	6504.00	15127	20221212	-63.24	4670	20231024	19.06	13834	-59.81	20230206	4670	19.06	20231024	21650	-74.32	20221212	4670	19.06	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
135	20231108	110605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	100	2	1.82	1893831490	343836	41.95	5500	5580	5210	7120	3840	5480	5507.98	6.75	76061	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6832	-1.78	0.86	12	0.28	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
136	20231108	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5510	30	2	0.55	1116467320	203506	24.83	5500	5550	5210	7120	3840	5480	5486.18	6.75	11448	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6746	-1.76	0.85	12	0.17	-3128.00	6504.00	15127	20221212	-63.58	4670	20231024	17.99	13834	-60.17	20230206	4670	17.99	20231024	21650	-74.55	20221212	4670	17.99	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
137	20231108	090602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5490	10	2	0.18	135043680	24630	3.00	5500	5510	5460	7120	3840	5480	5482.94	6.75	-8342	5713	5596	5473	5356	5233	5535	5295	612	1640	500	3830	10	1	122431285	6721	-1.76	0.84	12	0.02	-3128.00	6504.00	15127	20221212	-63.71	4670	20231024	17.56	13834	-60.32	20230206	4670	17.56	20231024	21650	-74.64	20221212	4670	17.56	20231024	0.59	N	079160	500	612 억	8259725	N	N	115	N	N
138	20231107	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	-110	5	-1.97	4464941790	818081	49.73	5590	5590	5350	7260	3920	5590	5457.81	6.67	52730	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6709	-1.75	0.84	12	0.67	-3128.00	6504.00	15127	20221212	-63.77	4670	20231024	17.34	13834	-60.39	20230206	4670	17.34	20231024	21650	-74.69	20221212	4670	17.34	20231024	0.54	N	079160	500	612 억	8160954	N	N	115	N	N
139	20231107	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5440	-150	5	-2.68	4256139430	779808	47.40	5590	5590	5350	7260	3920	5590	5457.93	6.67	70398	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6660	-1.74	0.84	12	0.64	-3128.00	6504.00	15127	20221212	-64.04	4670	20231024	16.49	13834	-60.68	20230206	4670	16.49	20231024	21650	-74.87	20221212	4670	16.49	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
140	20231107	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-130	5	-2.33	3897778440	714201	43.42	5590	5590	5350	7260	3920	5590	5457.54	6.67	67938	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6685	-1.75	0.84	12	0.58	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
141	20231107	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5420	-170	5	-3.04	3618314780	662751	40.29	5590	5590	5350	7260	3920	5590	5459.54	6.67	56380	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6636	-1.73	0.83	12	0.54	-3128.00	6504.00	15127	20221212	-64.17	4670	20231024	16.06	13834	-60.82	20230206	4670	16.06	20231024	21650	-74.97	20221212	4670	16.06	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
142	20231107	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5380	-210	5	-3.76	3138521350	573536	34.87	5590	5590	5370	7260	3920	5590	5472.23	6.67	52324	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6587	-1.72	0.83	12	0.47	-3128.00	6504.00	15127	20221212	-64.43	4670	20231024	15.20	13834	-61.11	20230206	4670	15.20	20231024	21650	-75.15	20221212	4670	15.20	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
143	20231107	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5460	-130	5	-2.33	2419682700	440925	26.80	5590	5590	5430	7260	3920	5590	5487.74	6.67	70034	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6685	-1.75	0.84	12	0.36	-3128.00	6504.00	15127	20221212	-63.91	4670	20231024	16.92	13834	-60.53	20230206	4670	16.92	20231024	21650	-74.78	20221212	4670	16.92	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
144	20231107	100612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	-110	5	-1.97	1599410060	290715	17.67	5590	5590	5440	7260	3920	5590	5501.64	6.67	14436	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6709	-1.75	0.84	12	0.24	-3128.00	6504.00	15127	20221212	-63.77	4670	20231024	17.34	13834	-60.39	20230206	4670	17.34	20231024	21650	-74.69	20221212	4670	17.34	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
145	20231107	090556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5470	-120	5	-2.15	479953540	87012	5.29	5590	5590	5440	7260	3920	5590	5515.95	6.67	-14640	5743	5666	5553	5476	5363	5705	5515	612	1670	500	3910	10	1	122431285	6697	-1.75	0.84	12	0.07	-3128.00	6504.00	15127	20221212	-63.84	4670	20231024	17.13	13834	-60.46	20230206	4670	17.13	20231024	21650	-74.73	20221212	4670	17.13	20231024	0.54	N	079160	500	612 억	8160954	N	N	122	N	N
146	20231106	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	180	2	3.33	9082246580	1634771	215.22	5500	5630	5440	7030	3790	5410	5555.43	6.40	326042	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6844	-1.79	0.86	12	1.34	-3128.00	6504.00	15127	20221212	-63.05	4670	20231024	19.70	13834	-59.59	20230206	4670	19.70	20231024	21650	-74.18	20221212	4670	19.70	20231024	0.52	N	079160	500	612 억	7829644	N	N	122	N	N
147	20231106	150554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	160	2	2.96	8551764530	1539594	202.69	5500	5630	5440	7030	3790	5410	5554.56	6.40	303074	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6819	-1.78	0.86	12	1.26	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
148	20231106	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	170	2	3.14	7604118470	1370074	180.37	5500	5630	5440	7030	3790	5410	5550.15	6.40	234788	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6832	-1.78	0.86	12	1.12	-3128.00	6504.00	15127	20221212	-63.11	4670	20231024	19.49	13834	-59.66	20230206	4670	19.49	20231024	21650	-74.23	20221212	4670	19.49	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
149	20231106	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5550	140	2	2.59	7030922190	1267136	166.82	5500	5630	5440	7030	3790	5410	5548.67	6.40	205866	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6795	-1.77	0.85	12	1.03	-3128.00	6504.00	15127	20221212	-63.31	4670	20231024	18.84	13834	-59.88	20230206	4670	18.84	20231024	21650	-74.36	20221212	4670	18.84	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
150	20231106	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	160	2	2.96	6556227340	1181735	155.58	5500	5630	5440	7030	3790	5410	5547.97	6.40	188403	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6819	-1.78	0.86	12	0.97	-3128.00	6504.00	15127	20221212	-63.18	4670	20231024	19.27	13834	-59.74	20230206	4670	19.27	20231024	21650	-74.27	20221212	4670	19.27	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
151	20231106	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5530	120	2	2.22	5132847610	926534	121.98	5500	5630	5440	7030	3790	5410	5539.84	6.40	56097	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6770	-1.77	0.85	12	0.76	-3128.00	6504.00	15127	20221212	-63.44	4670	20231024	18.42	13834	-60.03	20230206	4670	18.42	20231024	21650	-74.46	20221212	4670	18.42	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
152	20231106	100533	57	100.00	KOSPI	서비스업	N	N	N	N	N	5500	90	2	1.66	4292352200	774871	102.01	5500	5630	5440	7030	3790	5410	5539.44	6.40	54280	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6734	-1.76	0.85	12	0.63	-3128.00	6504.00	15127	20221212	-63.64	4670	20231024	17.77	13834	-60.24	20230206	4670	17.77	20231024	21650	-74.60	20221212	4670	17.77	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
153	20231106	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5480	70	2	1.29	525041870	95848	12.62	5500	5520	5440	7030	3790	5410	5477.86	6.40	-9389	5530	5470	5390	5330	5250	5500	5360	612	1620	500	3780	10	1	122431285	6709	-1.75	0.84	12	0.08	-3128.00	6504.00	15127	20221212	-63.77	4670	20231024	17.34	13834	-60.39	20230206	4670	17.34	20231024	21650	-74.69	20221212	4670	17.34	20231024	0.52	N	079160	500	612 억	7829644	N	N	7	N	N
154	20231103	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5410	70	2	1.31	4051605220	753028	107.56	5360	5450	5310	6940	3740	5340	5380.39	6.22	215962	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6624	-1.73	0.83	12	0.62	-3128.00	6504.00	15127	20221212	-64.24	4670	20231024	15.85	13834	-60.89	20230206	4670	15.85	20231024	21650	-75.01	20221212	4670	15.85	20231024	0.55	N	079160	500	612 억	7612765	N	N	7	N	N
155	20231103	150546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	50	2	0.94	3639489060	676836	96.67	5360	5450	5310	6940	3740	5340	5377.21	6.22	190168	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6599	-1.72	0.83	12	0.55	-3128.00	6504.00	15127	20221212	-64.37	4670	20231024	15.42	13834	-61.04	20230206	4670	15.42	20231024	21650	-75.10	20221212	4670	15.42	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
156	20231103	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	30	2	0.56	3343946040	621939	88.83	5360	5450	5310	6940	3740	5340	5376.65	6.22	167162	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6575	-1.72	0.83	12	0.51	-3128.00	6504.00	15127	20221212	-64.50	4670	20231024	14.99	13834	-61.18	20230206	4670	14.99	20231024	21650	-75.20	20221212	4670	14.99	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
157	20231103	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5350	10	2	0.19	2873439680	534346	76.32	5360	5450	5310	6940	3740	5340	5377.49	6.22	122218	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6550	-1.71	0.82	12	0.44	-3128.00	6504.00	15127	20221212	-64.63	4670	20231024	14.56	13834	-61.33	20230206	4670	14.56	20231024	21650	-75.29	20221212	4670	14.56	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
158	20231103	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5370	30	2	0.56	2522876660	468992	66.99	5360	5450	5310	6940	3740	5340	5379.36	6.22	124289	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6575	-1.72	0.83	12	0.38	-3128.00	6504.00	15127	20221212	-64.50	4670	20231024	14.99	13834	-61.18	20230206	4670	14.99	20231024	21650	-75.20	20221212	4670	14.99	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
159	20231103	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5360	20	2	0.37	2077318660	385639	55.08	5360	5450	5310	6940	3740	5340	5386.69	6.22	105579	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6562	-1.71	0.82	12	0.31	-3128.00	6504.00	15127	20221212	-64.57	4670	20231024	14.78	13834	-61.25	20230206	4670	14.78	20231024	21650	-75.24	20221212	4670	14.78	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
160	20231103	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5380	40	2	0.75	1613760140	299312	42.75	5360	5450	5310	6940	3740	5340	5391.57	6.22	81896	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6587	-1.72	0.83	12	0.24	-3128.00	6504.00	15127	20221212	-64.43	4670	20231024	15.20	13834	-61.11	20230206	4670	15.20	20231024	21650	-75.15	20221212	4670	15.20	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
161	20231103	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	-30	5	-0.56	229315240	42850	6.12	5360	5400	5310	6940	3740	5340	5351.58	6.22	-402	5493	5416	5333	5256	5173	5375	5215	612	1600	500	3730	10	1	122431285	6501	-1.70	0.82	12	0.03	-3128.00	6504.00	15127	20221212	-64.90	4670	20231024	13.70	13834	-61.62	20230206	4670	13.70	20231024	21650	-75.47	20221212	4670	13.70	20231024	0.55	N	079160	500	612 억	7612765	N	N	5	N	N
162	20231102	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	40	2	0.75	3668510250	691323	68.67	5400	5410	5250	6890	3710	5300	5306.44	6.21	1580	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6538	-1.71	0.82	12	0.56	-3128.00	6504.00	15127	20221212	-64.70	4670	20231024	14.35	13834	-61.40	20230206	4670	14.35	20231024	21650	-75.33	20221212	4670	14.35	20231024	0.46	N	079160	500	612 억	7607335	N	N	5	N	N
163	20231102	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5330	30	2	0.57	3421252040	644947	64.06	5400	5410	5250	6890	3710	5300	5304.70	6.21	-12034	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6526	-1.70	0.82	12	0.53	-3128.00	6504.00	15127	20221212	-64.76	4670	20231024	14.13	13834	-61.47	20230206	4670	14.13	20231024	21650	-75.38	20221212	4670	14.13	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
164	20231102	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	40	2	0.75	3009707010	567769	56.40	5400	5410	5250	6890	3710	5300	5300.94	6.21	-42072	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6538	-1.71	0.82	12	0.46	-3128.00	6504.00	15127	20221212	-64.70	4670	20231024	14.35	13834	-61.40	20230206	4670	14.35	20231024	21650	-75.33	20221212	4670	14.35	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
165	20231102	130543	57	100.00	KOSPI	서비스업	N	N	N	N	N	5280	-20	5	-0.38	2435746830	459678	45.66	5400	5410	5250	6890	3710	5300	5298.81	6.21	-50727	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6464	-1.69	0.81	12	0.38	-3128.00	6504.00	15127	20221212	-65.10	4670	20231024	13.06	13834	-61.83	20230206	4670	13.06	20231024	21650	-75.61	20221212	4670	13.06	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
166	20231102	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5280	-20	5	-0.38	2215476540	417911	41.51	5400	5410	5250	6890	3710	5300	5301.31	6.21	-53701	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6464	-1.69	0.81	12	0.34	-3128.00	6504.00	15127	20221212	-65.10	4670	20231024	13.06	13834	-61.83	20230206	4670	13.06	20231024	21650	-75.61	20221212	4670	13.06	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
167	20231102	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	0	3	0.00	1899283480	357954	35.56	5400	5410	5250	6890	3710	5300	5305.94	6.21	-45956	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6489	-1.69	0.81	12	0.29	-3128.00	6504.00	15127	20221212	-64.96	4670	20231024	13.49	13834	-61.69	20230206	4670	13.49	20231024	21650	-75.52	20221212	4670	13.49	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
168	20231102	100541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5280	-20	5	-0.38	1292160460	242897	24.13	5400	5410	5250	6890	3710	5300	5319.79	6.21	-23783	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6464	-1.69	0.81	12	0.20	-3128.00	6504.00	15127	20221212	-65.10	4670	20231024	13.06	13834	-61.83	20230206	4670	13.06	20231024	21650	-75.61	20221212	4670	13.06	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
169	20231102	090545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5330	30	2	0.57	332158990	61948	6.15	5400	5410	5310	6890	3710	5300	5361.90	6.21	-20280	5633	5466	5303	5136	4973	5550	5220	612	1590	500	3710	10	1	122431285	6526	-1.70	0.82	12	0.05	-3128.00	6504.00	15127	20221212	-64.76	4670	20231024	14.13	13834	-61.47	20230206	4670	14.13	20231024	21650	-75.38	20221212	4670	14.13	20231024	0.46	N	079160	500	612 억	7607335	N	N	0	N	N
170	20231101	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5300	180	2	3.52	5306951610	999100	45.71	5160	5470	5140	6650	3590	5120	5311.74	6.00	269081	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6489	-1.69	0.81	12	0.82	-3128.00	6504.00	15127	20221212	-64.96	4670	20231024	13.49	13834	-61.69	20230206	4670	13.49	20231024	21650	-75.52	20221212	4670	13.49	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
171	20231101	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5260	140	2	2.73	5134301000	966458	44.22	5160	5470	5140	6650	3590	5120	5312.49	6.00	259996	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6440	-1.68	0.81	12	0.79	-3128.00	6504.00	15127	20221212	-65.23	4670	20231024	12.63	13834	-61.98	20230206	4670	12.63	20231024	21650	-75.70	20221212	4670	12.63	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
172	20231101	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	5290	170	2	3.32	4737921810	891257	40.78	5160	5470	5140	6650	3590	5120	5316.00	6.00	240286	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6477	-1.69	0.81	12	0.73	-3128.00	6504.00	15127	20221212	-65.03	4670	20231024	13.28	13834	-61.76	20230206	4670	13.28	20231024	21650	-75.57	20221212	4670	13.28	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
173	20231101	130538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5310	190	2	3.71	4405060170	828325	37.90	5160	5470	5140	6650	3590	5120	5318.04	6.00	244915	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6501	-1.70	0.82	12	0.68	-3128.00	6504.00	15127	20221212	-64.90	4670	20231024	13.70	13834	-61.62	20230206	4670	13.70	20231024	21650	-75.47	20221212	4670	13.70	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
174	20231101	120550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5290	170	2	3.32	4028671290	757521	34.66	5160	5470	5140	6650	3590	5120	5318.23	6.00	247763	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6477	-1.69	0.81	12	0.62	-3128.00	6504.00	15127	20221212	-65.03	4670	20231024	13.28	13834	-61.76	20230206	4670	13.28	20231024	21650	-75.57	20221212	4670	13.28	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
175	20231101	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5320	200	2	3.91	3695682310	694557	31.78	5160	5470	5140	6650	3590	5120	5320.92	6.00	239990	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6513	-1.70	0.82	12	0.57	-3128.00	6504.00	15127	20221212	-64.83	4670	20231024	13.92	13834	-61.54	20230206	4670	13.92	20231024	21650	-75.43	20221212	4670	13.92	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
176	20231101	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5340	220	2	4.30	1730092870	329830	15.09	5160	5380	5140	6650	3590	5120	5245.41	6.00	117599	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6538	-1.71	0.82	12	0.27	-3128.00	6504.00	15127	20221212	-64.70	4670	20231024	14.35	13834	-61.40	20230206	4670	14.35	20231024	21650	-75.33	20221212	4670	14.35	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N
177	20231101	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5170	50	2	0.98	187144770	36117	1.65	5160	5230	5140	6650	3590	5120	5181.64	6.00	12562	5693	5406	5253	4966	4813	5330	4890	612	1530	500	3580	10	1	122431285	6330	-1.65	0.79	12	0.03	-3128.00	6504.00	15127	20221212	-65.82	4670	20231024	10.71	13834	-62.63	20230206	4670	10.71	20231024	21650	-76.12	20221212	4670	10.71	20231024	0.48	N	079160	500	612 억	7340691	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History