KissMeData/002620/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11900	180	2	1.54	721552850	61202	73.26	11620	12000	11550	15230	8210	11720	11789.59	9.66	835	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1901	-2.55	0.56	12	0.38	-4668.00	21360.00	18650	20230102	-36.19	9250	20231024	28.65	18650	-36.19	20230102	9250	28.65	20231024	18650	-36.19	20230102	9250	28.65	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
3	20231130	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11800	80	2	0.68	666301370	56534	67.68	11620	12000	11550	15230	8210	11720	11785.88	9.66	902	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1885	-2.53	0.55	12	0.35	-4668.00	21360.00	18650	20230102	-36.73	9250	20231024	27.57	18650	-36.73	20230102	9250	27.57	20231024	18650	-36.73	20230102	9250	27.57	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
4	20231130	140137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11790	70	2	0.60	611562450	51861	62.08	11620	12000	11550	15230	8210	11720	11792.37	9.66	817	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1883	-2.53	0.55	12	0.32	-4668.00	21360.00	18650	20230102	-36.78	9250	20231024	27.46	18650	-36.78	20230102	9250	27.46	20231024	18650	-36.78	20230102	9250	27.46	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
5	20231130	130136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11770	50	2	0.43	534500950	45308	54.24	11620	12000	11550	15230	8210	11720	11797.09	9.66	920	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1880	-2.52	0.55	12	0.28	-4668.00	21360.00	18650	20230102	-36.89	9250	20231024	27.24	18650	-36.89	20230102	9250	27.24	20231024	18650	-36.89	20230102	9250	27.24	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
6	20231130	120138	57	100.00	KOSPI	서비스업	N	N	N	N	N	11890	170	2	1.45	445905210	37816	45.27	11620	12000	11550	15230	8210	11720	11791.48	9.66	940	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1899	-2.55	0.56	12	0.24	-4668.00	21360.00	18650	20230102	-36.25	9250	20231024	28.54	18650	-36.25	20230102	9250	28.54	20231024	18650	-36.25	20230102	9250	28.54	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
7	20231130	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11820	100	2	0.85	266623040	22760	27.25	11620	11840	11550	15230	8210	11720	11714.54	9.66	1823	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1888	-2.53	0.55	12	0.14	-4668.00	21360.00	18650	20230102	-36.62	9250	20231024	27.78	18650	-36.62	20230102	9250	27.78	20231024	18650	-36.62	20230102	9250	27.78	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
8	20231130	100137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11760	40	2	0.34	174478070	14941	17.89	11620	11770	11550	15230	8210	11720	11677.75	9.66	2071	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1878	-2.52	0.55	12	0.09	-4668.00	21360.00	18650	20230102	-36.94	9250	20231024	27.14	18650	-36.94	20230102	9250	27.14	20231024	18650	-36.94	20230102	9250	27.14	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
9	20231130	090137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11550	-170	5	-1.45	23147800	1994	2.39	11620	11620	11550	15230	8210	11720	11607.60	9.66	-101	12026	11872	11646	11492	11266	11950	11570	80	3510	500	7500	10	1	15973355	1845	-2.47	0.54	12	0.01	-4668.00	21360.00	18650	20230102	-38.07	9250	20231024	24.86	18650	-38.07	20230102	9250	24.86	20231024	18650	-38.07	20230102	9250	24.86	20231024	0.69	N	002620	500	79 억	1543060	N	N	0	N	N
10	20231129	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	-80	5	-0.68	960336620	82821	41.17	11570	11800	11420	15340	8260	11800	11594.75	9.68	-3266	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1872	-2.51	0.55	12	0.52	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	18650	-37.16	20230102	9250	26.70	20231024	18650	-37.16	20230102	9250	26.70	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
11	20231129	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11620	-180	5	-1.53	845488570	73001	36.29	11570	11800	11420	15340	8260	11800	11581.78	9.68	-2680	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1856	-2.49	0.54	12	0.46	-4668.00	21360.00	18650	20230102	-37.69	9250	20231024	25.62	18650	-37.69	20230102	9250	25.62	20231024	18650	-37.69	20230102	9250	25.62	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
12	20231129	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11680	-120	5	-1.02	783227600	67624	33.61	11570	11800	11420	15340	8260	11800	11581.99	9.68	-2543	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1866	-2.50	0.55	12	0.42	-4668.00	21360.00	18650	20230102	-37.37	9250	20231024	26.27	18650	-37.37	20230102	9250	26.27	20231024	18650	-37.37	20230102	9250	26.27	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
13	20231129	130138	57	100.00	KOSPI	서비스업	N	N	N	N	N	11720	-80	5	-0.68	727527780	62855	31.24	11570	11800	11420	15340	8260	11800	11574.58	9.68	-2217	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1872	-2.51	0.55	12	0.39	-4668.00	21360.00	18650	20230102	-37.16	9250	20231024	26.70	18650	-37.16	20230102	9250	26.70	20231024	18650	-37.16	20230102	9250	26.70	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
14	20231129	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	11680	-120	5	-1.02	644889050	55808	27.74	11570	11740	11420	15340	8260	11800	11555.35	9.68	-1996	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1866	-2.50	0.55	12	0.35	-4668.00	21360.00	18650	20230102	-37.37	9250	20231024	26.27	18650	-37.37	20230102	9250	26.27	20231024	18650	-37.37	20230102	9250	26.27	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
15	20231129	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11730	-70	5	-0.59	579980810	50248	24.98	11570	11740	11420	15340	8260	11800	11542.20	9.68	-1047	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1874	-2.51	0.55	12	0.31	-4668.00	21360.00	18650	20230102	-37.10	9250	20231024	26.81	18650	-37.10	20230102	9250	26.81	20231024	18650	-37.10	20230102	9250	26.81	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
16	20231129	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11460	-340	5	-2.88	422681910	36656	18.22	11570	11650	11420	15340	8260	11800	11530.80	9.68	-531	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1831	-2.46	0.54	12	0.23	-4668.00	21360.00	18650	20230102	-38.55	9250	20231024	23.89	18650	-38.55	20230102	9250	23.89	20231024	18650	-38.55	20230102	9250	23.89	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
17	20231129	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11630	-170	5	-1.44	77902870	6726	3.34	11570	11650	11560	15340	8260	11800	11581.27	9.68	-21	12720	12260	12030	11570	11340	12145	11455	80	3540	500	7550	10	1	15973355	1858	-2.49	0.54	12	0.04	-4668.00	21360.00	18650	20230102	-37.64	9250	20231024	25.73	18650	-37.64	20230102	9250	25.73	20231024	18650	-37.64	20230102	9250	25.73	20231024	0.66	N	002620	500	79 억	1546326	N	N	0	N	N
18	20231128	160137	57	100.00	KOSPI	서비스업	N	N	N	N	N	11800	-400	5	-3.28	2311823080	190761	122.56	12150	12490	11800	15860	8540	12200	12120.79	9.67	1134	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1885	-2.53	0.55	12	1.19	-4668.00	21360.00	18650	20230102	-36.73	9250	20231024	27.57	18650	-36.73	20230102	9250	27.57	20231024	18650	-36.73	20230102	9250	27.57	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
19	20231128	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	11990	-210	5	-1.72	1978537270	162718	104.54	12150	12490	11900	15860	8540	12200	12159.30	9.67	1278	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1915	-2.57	0.56	12	1.02	-4668.00	21360.00	18650	20230102	-35.71	9250	20231024	29.62	18650	-35.71	20230102	9250	29.62	20231024	18650	-35.71	20230102	9250	29.62	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
20	20231128	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12150	-50	5	-0.41	1624918040	133511	85.78	12150	12490	11900	15860	8540	12200	12170.67	9.67	3313	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1941	-2.60	0.57	12	0.84	-4668.00	21360.00	18650	20230102	-34.85	9250	20231024	31.35	18650	-34.85	20230102	9250	31.35	20231024	18650	-34.85	20230102	9250	31.35	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
21	20231128	130136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	-10	5	-0.08	912653260	75580	48.56	12150	12290	11900	15860	8540	12200	12075.33	9.67	3075	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1947	-2.61	0.57	12	0.47	-4668.00	21360.00	18650	20230102	-34.64	9250	20231024	31.78	18650	-34.64	20230102	9250	31.78	20231024	18650	-34.64	20230102	9250	31.78	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
22	20231128	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12010	-190	5	-1.56	651419870	54133	34.78	12150	12170	11900	15860	8540	12200	12033.69	9.67	2996	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1918	-2.57	0.56	12	0.34	-4668.00	21360.00	18650	20230102	-35.60	9250	20231024	29.84	18650	-35.60	20230102	9250	29.84	20231024	18650	-35.60	20230102	9250	29.84	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
23	20231128	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12050	-150	5	-1.23	566142660	47033	30.22	12150	12170	11900	15860	8540	12200	12037.14	9.67	3063	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1925	-2.58	0.56	12	0.29	-4668.00	21360.00	18650	20230102	-35.39	9250	20231024	30.27	18650	-35.39	20230102	9250	30.27	20231024	18650	-35.39	20230102	9250	30.27	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
24	20231128	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12000	-200	5	-1.64	376714240	31210	20.05	12150	12170	11970	15860	8540	12200	12070.31	9.67	1430	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1917	-2.57	0.56	12	0.20	-4668.00	21360.00	18650	20230102	-35.66	9250	20231024	29.73	18650	-35.66	20230102	9250	29.73	20231024	18650	-35.66	20230102	9250	29.73	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
25	20231128	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12140	-60	5	-0.49	50048940	4120	2.65	12150	12170	12130	15860	8540	12200	12147.80	9.67	-154	12573	12386	12163	11976	11753	12405	11995	80	3660	500	7800	10	1	15973355	1939	-2.60	0.57	12	0.03	-4668.00	21360.00	18650	20230102	-34.91	9250	20231024	31.24	18650	-34.91	20230102	9250	31.24	20231024	18650	-34.91	20230102	9250	31.24	20231024	0.61	N	002620	500	79 억	1545214	N	N	0	N	N
26	20231127	160136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	0	3	0.00	1824470000	150367	11.72	12200	12350	11940	15860	8540	12200	12133.39	9.68	-3167	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1949	-2.61	0.57	12	0.94	-4668.00	21360.00	18650	20230102	-34.58	9250	20231024	31.89	18650	-34.58	20230102	9250	31.89	20231024	18650	-34.58	20230102	9250	31.89	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
27	20231127	150135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-100	5	-0.82	1441555370	119040	9.28	12200	12350	11940	15860	8540	12200	12109.81	9.68	-1588	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1933	-2.59	0.57	12	0.75	-4668.00	21360.00	18650	20230102	-35.12	9250	20231024	30.81	18650	-35.12	20230102	9250	30.81	20231024	18650	-35.12	20230102	9250	30.81	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
28	20231127	140136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12180	-20	5	-0.16	1298552190	107204	8.35	12200	12350	11940	15860	8540	12200	12112.88	9.68	-1672	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1946	-2.61	0.57	12	0.67	-4668.00	21360.00	18650	20230102	-34.69	9250	20231024	31.68	18650	-34.69	20230102	9250	31.68	20231024	18650	-34.69	20230102	9250	31.68	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
29	20231127	130136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	30	2	0.25	1148136940	94829	7.39	12200	12350	11940	15860	8540	12200	12107.41	9.68	-426	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1954	-2.62	0.57	12	0.59	-4668.00	21360.00	18650	20230102	-34.42	9250	20231024	32.22	18650	-34.42	20230102	9250	32.22	20231024	18650	-34.42	20230102	9250	32.22	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
30	20231127	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12240	40	2	0.33	972058720	80449	6.27	12200	12250	11940	15860	8540	12200	12082.86	9.68	-53	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1955	-2.62	0.57	12	0.50	-4668.00	21360.00	18650	20230102	-34.37	9250	20231024	32.32	18650	-34.37	20230102	9250	32.32	20231024	18650	-34.37	20230102	9250	32.32	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
31	20231127	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12010	-190	5	-1.56	724496520	60096	4.68	12200	12210	11940	15860	8540	12200	12055.56	9.68	-438	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1918	-2.57	0.56	12	0.38	-4668.00	21360.00	18650	20230102	-35.60	9250	20231024	29.84	18650	-35.60	20230102	9250	29.84	20231024	18650	-35.60	20230102	9250	29.84	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
32	20231127	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	11980	-220	5	-1.80	551688600	45716	3.56	12200	12210	11980	15860	8540	12200	12067.62	9.68	-469	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1914	-2.57	0.56	12	0.29	-4668.00	21360.00	18650	20230102	-35.76	9250	20231024	29.51	18650	-35.76	20230102	9250	29.51	20231024	18650	-35.76	20230102	9250	29.51	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
33	20231127	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	12100	-100	5	-0.82	101521050	8350	0.65	12200	12210	12070	15860	8540	12200	12158.01	9.68	-1267	15160	13680	12880	11400	10600	13280	11000	80	3660	500	7800	10	1	15973355	1933	-2.59	0.57	12	0.05	-4668.00	21360.00	18650	20230102	-35.12	9250	20231024	30.81	18650	-35.12	20230102	9250	30.81	20231024	18650	-35.12	20230102	9250	30.81	20231024	0.78	N	002620	500	79 억	1546953	N	N	0	N	N
34	20231124	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	12200	-860	5	-6.58	16748134630	1269629	59.82	14330	14360	12080	16970	9150	13060	13192.66	9.68	99	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1949	-2.61	0.57	12	7.95	-4668.00	21360.00	18650	20230102	-34.58	9250	20231024	31.89	18650	-34.58	20230102	9250	31.89	20231024	18650	-34.58	20230102	9250	31.89	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
35	20231124	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12170	-890	5	-6.81	16127314500	1218574	57.41	14330	14360	12120	16970	9150	13060	13234.75	9.68	610	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1944	-2.61	0.57	12	7.63	-4668.00	21360.00	18650	20230102	-34.75	9250	20231024	31.57	18650	-34.75	20230102	9250	31.57	20231024	18650	-34.75	20230102	9250	31.57	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
36	20231124	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12190	-870	5	-6.66	15835520540	1194606	56.28	14330	14360	12120	16970	9150	13060	13256.04	9.68	1401	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1947	-2.61	0.57	12	7.48	-4668.00	21360.00	18650	20230102	-34.64	9250	20231024	31.78	18650	-34.64	20230102	9250	31.78	20231024	18650	-34.64	20230102	9250	31.78	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
37	20231124	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12230	-830	5	-6.36	15548054180	1171074	55.17	14330	14360	12120	16970	9150	13060	13276.96	9.68	801	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1954	-2.62	0.57	12	7.33	-4668.00	21360.00	18650	20230102	-34.42	9250	20231024	32.22	18650	-34.42	20230102	9250	32.22	20231024	18650	-34.42	20230102	9250	32.22	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
38	20231124	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12550	-510	5	-3.91	10628489390	785907	37.03	14330	14360	12320	16970	9150	13060	13524.53	9.68	-761	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	2005	-2.69	0.59	12	4.92	-4668.00	21360.00	18650	20230102	-32.71	9250	20231024	35.68	18650	-32.71	20230102	9250	35.68	20231024	18650	-32.71	20230102	9250	35.68	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
39	20231124	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	12460	-600	5	-4.59	10418564970	769148	36.24	14330	14360	12320	16970	9150	13060	13546.32	9.68	6	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1990	-2.67	0.58	12	4.82	-4668.00	21360.00	18650	20230102	-33.19	9250	20231024	34.70	18650	-33.19	20230102	9250	34.70	20231024	18650	-33.19	20230102	9250	34.70	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
40	20231124	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	12470	-590	5	-4.52	9654333600	707760	33.35	14330	14360	12470	16970	9150	13060	13641.64	9.68	-1398	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	1992	-2.67	0.58	12	4.43	-4668.00	21360.00	18650	20230102	-33.14	9250	20231024	34.81	18650	-33.14	20230102	9250	34.81	20231024	18650	-33.14	20230102	9250	34.81	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
41	20231124	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	13720	660	2	5.05	3640960310	257742	12.14	14330	14360	13500	16970	9150	13060	14131.18	9.68	-487	14940	14000	12120	11180	9300	14470	11650	80	3910	500	8350	10	1	15973355	2192	-2.94	0.64	12	1.61	-4668.00	21360.00	18650	20230102	-26.43	9250	20231024	48.32	18650	-26.43	20230102	9250	48.32	20231024	18650	-26.43	20230102	9250	48.32	20231024	0.77	N	002620	500	79 억	1546592	N	N	0	N	N
42	20231123	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	3010	1	29.95	26814878130	2110682	77570.09	10240	13060	10240	13060	7040	10050	12704.34	9.71	-2417	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2086	-2.80	0.61	12	13.21	-4668.00	21360.00	18650	20230102	-29.97	9250	20231024	41.19	18650	-29.97	20230102	9250	41.19	20231024	18650	-29.97	20230102	9250	41.19	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
43	20231123	150136	57	100.00	KOSPI	서비스업	N	N	N	N	N	13060	3010	1	29.95	26593290820	2093715	76946.52	10240	13060	10240	13060	7040	10050	12701.49	9.71	-2488	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2086	-2.80	0.61	12	13.11	-4668.00	21360.00	18650	20230102	-29.97	9250	20231024	41.19	18650	-29.97	20230102	9250	41.19	20231024	18650	-29.97	20230102	9250	41.19	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
44	20231123	140135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12870	2820	2	28.06	25112613430	1979662	72754.95	10240	13060	10240	13060	7040	10050	12685.30	9.71	-2597	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2056	-2.76	0.60	12	12.39	-4668.00	21360.00	18650	20230102	-30.99	9250	20231024	39.14	18650	-30.99	20230102	9250	39.14	20231024	18650	-30.99	20230102	9250	39.14	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
45	20231123	130135	57	100.00	KOSPI	서비스업	N	N	N	N	N	13030	2980	2	29.65	22262147010	1759144	64650.64	10240	13060	10240	13060	7040	10050	12655.10	9.71	587	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2081	-2.79	0.61	12	11.01	-4668.00	21360.00	18650	20230102	-30.13	9250	20231024	40.86	18650	-30.13	20230102	9250	40.86	20231024	18650	-30.13	20230102	9250	40.86	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
46	20231123	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	12810	2760	2	27.46	18821519930	1494560	54926.87	10240	13060	10240	13060	7040	10050	12593.35	9.71	-2318	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2046	-2.74	0.60	12	9.36	-4668.00	21360.00	18650	20230102	-31.31	9250	20231024	38.49	18650	-31.31	20230102	9250	38.49	20231024	18650	-31.31	20230102	9250	38.49	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
47	20231123	110135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12630	2580	2	25.67	17906863260	1422481	52277.88	10240	13060	10240	13060	7040	10050	12588.47	9.71	-2795	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2017	-2.71	0.59	12	8.91	-4668.00	21360.00	18650	20230102	-32.28	9250	20231024	36.54	18650	-32.28	20230102	9250	36.54	20231024	18650	-32.28	20230102	9250	36.54	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
48	20231123	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	12830	2780	2	27.66	16569521460	1317662	48425.65	10240	13060	10240	13060	7040	10050	12574.94	9.71	-1592	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	2049	-2.75	0.60	12	8.25	-4668.00	21360.00	18650	20230102	-31.21	9250	20231024	38.70	18650	-31.21	20230102	9250	38.70	20231024	18650	-31.21	20230102	9250	38.70	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
49	20231123	090135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10640	590	2	5.87	52247150	4878	179.27	10240	10900	10240	13060	7040	10050	10710.77	9.71	-1447	10196	10122	10056	9982	9916	10090	9950	80	3010	500	6430	10	1	15973355	1700	-2.28	0.50	12	0.03	-4668.00	21360.00	18650	20230102	-42.95	9250	20231024	15.03	18650	-42.95	20230102	9250	15.03	20231024	18650	-42.95	20230102	9250	15.03	20231024	0.78	N	002620	500	79 억	1550289	N	N	1	N	N
50	20231122	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	-10	5	-0.10	27319030	2721	112.25	10130	10130	9990	13070	7050	10060	10040.05	9.70	190	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1605	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.11	9250	20231024	8.65	18650	-46.11	20230102	9250	8.65	20231024	18650	-46.11	20230102	9250	8.65	20231024	0.78	N	002620	500	79 억	1550097	N	N	1	N	N
51	20231122	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-20	5	-0.20	25520290	2542	104.87	10130	10130	9990	13070	7050	10060	10039.45	9.70	245	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1604	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
52	20231122	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-60	5	-0.60	16236710	1614	66.58	10130	10130	10000	13070	7050	10060	10059.92	9.70	317	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9250	20231024	8.11	18650	-46.38	20230102	9250	8.11	20231024	18650	-46.38	20230102	9250	8.11	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
53	20231122	130138	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	40	2	0.40	14379850	1429	58.95	10130	10130	10020	13070	7050	10060	10062.88	9.70	291	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
54	20231122	120136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	30	2	0.30	14097070	1401	57.80	10130	10130	10020	13070	7050	10060	10062.15	9.70	303	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1612	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.90	9250	20231024	9.08	18650	-45.90	20230102	9250	9.08	20231024	18650	-45.90	20230102	9250	9.08	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
55	20231122	110138	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	50	2	0.50	13298590	1322	54.54	10130	10130	10020	13070	7050	10060	10059.45	9.70	315	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1615	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.79	9250	20231024	9.30	18650	-45.79	20230102	9250	9.30	20231024	18650	-45.79	20230102	9250	9.30	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
56	20231122	100135	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	30	2	0.30	5995730	594	24.50	10130	10130	10060	13070	7050	10060	10093.82	9.70	274	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1612	-2.16	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.90	9250	20231024	9.08	18650	-45.90	20230102	9250	9.08	20231024	18650	-45.90	20230102	9250	9.08	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
57	20231122	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	0	3	0.00	0	0	0.00	0	0	0	13070	7050	10060	0.00	9.70	0	10240	10150	10050	9960	9860	10195	10005	80	3010	500	6430	10	1	15973355	1607	-2.16	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.06	9250	20231024	8.76	18650	-46.06	20230102	9250	8.76	20231024	18650	-46.06	20230102	9250	8.76	20231024	0.78	N	002620	500	79 억	1550097	N	N	2	N	N
58	20231121	160134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	90	2	0.90	24351400	2423	45.43	9950	10140	9950	12960	6980	9970	10050.10	9.71	-124	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1607	-2.16	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.06	9250	20231024	8.76	18650	-46.06	20230102	9250	8.76	20231024	18650	-46.06	20230102	9250	8.76	20231024	0.78	N	002620	500	79 억	1550221	N	N	2	N	N
59	20231121	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	150	2	1.50	21218120	2112	39.60	9950	10140	9950	12960	6980	9970	10046.46	9.71	-148	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1617	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
60	20231121	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	170	2	1.71	20421010	2033	38.11	9950	10140	9950	12960	6980	9970	10044.77	9.71	-127	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1620	-2.17	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.63	9250	20231024	9.62	18650	-45.63	20230102	9250	9.62	20231024	18650	-45.63	20230102	9250	9.62	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
61	20231121	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	70	2	0.70	12915050	1291	24.20	9950	10140	9950	12960	6980	9970	10003.91	9.71	-62	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1604	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
62	20231121	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	70	2	0.70	12894970	1289	24.17	9950	10140	9950	12960	6980	9970	10003.86	9.71	-62	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1604	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
63	20231121	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	130	2	1.30	12412470	1241	23.27	9950	10140	9950	12960	6980	9970	10001.99	9.71	-77	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
64	20231121	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10060	90	2	0.90	10989480	1100	20.62	9950	10140	9950	12960	6980	9970	9990.44	9.71	-74	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1607	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.06	9250	20231024	8.76	18650	-46.06	20230102	9250	8.76	20231024	18650	-46.06	20230102	9250	8.76	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
65	20231121	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-20	5	-0.20	5512300	554	10.39	9950	9950	9950	12960	6980	9970	9950.00	9.71	-72	10236	10102	10026	9892	9816	10065	9855	80	2990	500	6380	10	1	15973355	1589	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.65	9250	20231024	7.57	18650	-46.65	20230102	9250	7.57	20231024	18650	-46.65	20230102	9250	7.57	20231024	0.78	N	002620	500	79 억	1550221	N	N	7	N	N
66	20231120	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9970	-40	5	-0.40	53459470	5334	113.47	10010	10160	9950	13010	7010	10010	10022.40	9.71	-12	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1593	-2.14	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.54	9250	20231024	7.78	18650	-46.54	20230102	9250	7.78	20231024	18650	-46.54	20230102	9250	7.78	20231024	0.79	N	002620	500	79 억	1550233	N	N	7	N	N
67	20231120	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	-50	5	-0.50	46192030	4608	98.02	10010	10160	9950	13010	7010	10010	10024.31	9.71	-34	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1591	-2.13	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.60	9250	20231024	7.68	18650	-46.60	20230102	9250	7.68	20231024	18650	-46.60	20230102	9250	7.68	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
68	20231120	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	90	2	0.90	19909910	1979	42.10	10010	10160	10000	13010	7010	10010	10060.59	9.71	-152	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
69	20231120	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	90	2	0.90	10644930	1054	22.42	10010	10160	10010	13010	7010	10010	10099.55	9.71	-240	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1613	-2.16	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
70	20231120	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	150	2	1.50	8162980	808	17.19	10010	10160	10010	13010	7010	10010	10102.70	9.71	-236	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1623	-2.18	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.52	9250	20231024	9.84	18650	-45.52	20230102	9250	9.84	20231024	18650	-45.52	20230102	9250	9.84	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
71	20231120	110132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	110	2	1.10	6350700	629	13.38	10010	10120	10010	13010	7010	10010	10096.50	9.71	-190	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1617	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
72	20231120	100131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10110	100	2	1.00	4426700	438	9.32	10010	10120	10010	13010	7010	10010	10106.62	9.71	-191	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1615	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.79	9250	20231024	9.30	18650	-45.79	20230102	9250	9.30	20231024	18650	-45.79	20230102	9250	9.30	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
73	20231120	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	9.71	0	10363	10186	10093	9916	9823	10140	9870	80	3000	500	6400	10	1	15973355	1599	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.33	9250	20231024	8.22	18650	-46.33	20230102	9250	8.22	20231024	18650	-46.33	20230102	9250	8.22	20231024	0.79	N	002620	500	79 억	1550233	N	N	6	N	N
74	20231117	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10010	-200	5	-1.96	47108790	4686	209.57	10270	10270	10000	13270	7150	10210	10053.09	9.71	-698	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1599	-2.14	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.33	9250	20231024	8.22	18650	-46.33	20230102	9250	8.22	20231024	18650	-46.33	20230102	9250	8.22	20231024	0.81	N	002620	500	79 억	1550849	N	N	6	N	N
75	20231117	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-180	5	-1.76	36450620	3622	161.99	10270	10270	10000	13270	7150	10210	10063.67	9.71	-508	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1602	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.22	9250	20231024	8.43	18650	-46.22	20230102	9250	8.43	20231024	18650	-46.22	20230102	9250	8.43	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
76	20231117	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	-170	5	-1.67	28346470	2817	125.98	10270	10270	10000	13270	7150	10210	10062.64	9.71	-526	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1604	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
77	20231117	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-180	5	-1.76	27116910	2695	120.53	10270	10270	10000	13270	7150	10210	10061.93	9.71	-462	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1602	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.22	9250	20231024	8.43	18650	-46.22	20230102	9250	8.43	20231024	18650	-46.22	20230102	9250	8.43	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
78	20231117	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-210	5	-2.06	22172000	2201	98.43	10270	10270	10000	13270	7150	10210	10073.60	9.71	-376	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1597	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.38	9250	20231024	8.11	18650	-46.38	20230102	9250	8.11	20231024	18650	-46.38	20230102	9250	8.11	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
79	20231117	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-90	5	-0.88	6661650	658	29.43	10270	10270	10090	13270	7150	10210	10124.09	9.71	-173	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1617	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
80	20231117	100134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	-90	5	-0.88	6125310	605	27.06	10270	10270	10090	13270	7150	10210	10124.48	9.71	-171	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1617	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
81	20231117	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10210	0	3	0.00	0	0	0.00	0	0	0	13270	7150	10210	0.00	9.71	0	10463	10336	10233	10106	10003	10400	10170	80	3060	500	6530	10	1	15973355	1631	-2.19	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-45.25	9250	20231024	10.38	18650	-45.25	20230102	9250	10.38	20231024	18650	-45.25	20230102	9250	10.38	20231024	0.81	N	002620	500	79 억	1550849	N	N	0	N	N
82	20231116	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10240	60	2	0.59	19551970	1914	43.88	10200	10360	10130	13230	7130	10180	10215.24	9.71	133	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1636	-2.19	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.09	9250	20231024	10.70	18650	-45.09	20230102	9250	10.70	20231024	18650	-45.09	20230102	9250	10.70	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
83	20231116	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	40	2	0.39	17442640	1708	39.16	10200	10360	10130	13230	7130	10180	10212.32	9.71	143	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1632	-2.19	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.20	9250	20231024	10.49	18650	-45.20	20230102	9250	10.49	20231024	18650	-45.20	20230102	9250	10.49	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
84	20231116	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	20	2	0.20	13217390	1294	29.67	10200	10360	10130	13230	7130	10180	10214.37	9.71	4	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1629	-2.19	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.31	9250	20231024	10.27	18650	-45.31	20230102	9250	10.27	20231024	18650	-45.31	20230102	9250	10.27	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
85	20231116	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10270	90	2	0.88	12359210	1210	27.74	10200	10360	10130	13230	7130	10180	10214.22	9.71	-16	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1640	-2.20	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.93	9250	20231024	11.03	18650	-44.93	20230102	9250	11.03	20231024	18650	-44.93	20230102	9250	11.03	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
86	20231116	120133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	40	2	0.39	10360360	1015	23.27	10200	10360	10130	13230	7130	10180	10207.25	9.71	-1	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1632	-2.19	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.20	9250	20231024	10.49	18650	-45.20	20230102	9250	10.49	20231024	18650	-45.20	20230102	9250	10.49	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
87	20231116	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	-50	5	-0.49	7583460	743	17.03	10200	10360	10130	13230	7130	10180	10206.54	9.71	-2	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1618	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.68	9250	20231024	9.51	18650	-45.68	20230102	9250	9.51	20231024	18650	-45.68	20230102	9250	9.51	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
88	20231116	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	20	2	0.20	326400	32	0.73	10200	10200	10200	13230	7130	10180	10200.00	9.71	0	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1629	-2.19	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-45.31	9250	20231024	10.27	18650	-45.31	20230102	9250	10.27	20231024	18650	-45.31	20230102	9250	10.27	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
89	20231116	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	0	3	0.00	0	0	0.00	0	0	0	13230	7130	10180	0.00	9.71	0	10460	10320	10160	10020	9860	10390	10090	80	3050	500	6510	10	1	15973355	1626	-2.18	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-45.42	9250	20231024	10.05	18650	-45.42	20230102	9250	10.05	20231024	18650	-45.42	20230102	9250	10.05	20231024	0.82	N	002620	500	79 억	1550736	N	N	0	N	N
90	20231115	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10180	190	2	1.90	44143890	4362	166.62	10000	10300	10000	12980	7000	9990	10120.10	9.70	744	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1626	-2.18	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.42	9250	20231024	10.05	18650	-45.42	20230102	9250	10.05	20231024	18650	-45.42	20230102	9250	10.05	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
91	20231115	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	130	2	1.30	39637610	3919	149.69	10000	10300	10000	12980	7000	9990	10114.22	9.70	428	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1617	-2.17	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
92	20231115	140134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	50	2	0.50	28057640	2774	105.96	10000	10300	10000	12980	7000	9990	10114.51	9.70	432	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1604	-2.15	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
93	20231115	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10260	270	2	2.70	17818300	1758	67.15	10000	10300	10000	12980	7000	9990	10135.55	9.70	126	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1639	-2.20	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.99	9250	20231024	10.92	18650	-44.99	20230102	9250	10.92	20231024	18650	-44.99	20230102	9250	10.92	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
94	20231115	120134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10190	200	2	2.00	16197880	1599	61.08	10000	10300	10000	12980	7000	9990	10130.01	9.70	69	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1628	-2.18	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.36	9250	20231024	10.16	18650	-45.36	20230102	9250	10.16	20231024	18650	-45.36	20230102	9250	10.16	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
95	20231115	110136	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	160	2	1.60	12089520	1198	45.76	10000	10160	10000	12980	7000	9990	10091.42	9.70	3	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1621	-2.17	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-45.58	9250	20231024	9.73	18650	-45.58	20230102	9250	9.73	20231024	18650	-45.58	20230102	9250	9.73	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
96	20231115	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10140	150	2	1.50	6736530	670	25.59	10000	10160	10000	12980	7000	9990	10054.52	9.70	57	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1620	-2.17	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.63	9250	20231024	9.62	18650	-45.63	20230102	9250	9.62	20231024	18650	-45.63	20230102	9250	9.62	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
97	20231115	090134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	10	2	0.10	1120000	112	4.28	10000	10000	10000	12980	7000	9990	10000.00	9.70	-14	10203	10096	9963	9856	9723	10150	9910	80	2990	500	6390	10	1	15973355	1597	-2.14	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.38	9250	20231024	8.11	18650	-46.38	20230102	9250	8.11	20231024	18650	-46.38	20230102	9250	8.11	20231024	0.80	N	002620	500	79 억	1549981	N	N	12	N	N
98	20231114	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9990	40	2	0.40	26174440	2618	22.15	9830	10070	9830	12930	6970	9950	9997.88	9.70	-121	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1596	-2.14	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.43	9250	20231024	8.00	18650	-46.43	20230102	9250	8.00	20231024	18650	-46.43	20230102	9250	8.00	20231024	0.81	N	002620	500	79 억	1550086	N	N	12	N	N
99	20231114	150133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	90	2	0.90	16411860	1642	13.89	9830	10070	9830	12930	6970	9950	9995.04	9.70	-94	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1604	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
100	20231114	140133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	80	2	0.80	14244930	1426	12.06	9830	10070	9830	12930	6970	9950	9989.43	9.70	-77	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1602	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.22	9250	20231024	8.43	18650	-46.22	20230102	9250	8.43	20231024	18650	-46.22	20230102	9250	8.43	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
101	20231114	130133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	100	2	1.01	13813480	1383	11.70	9830	10070	9830	12930	6970	9950	9988.05	9.70	-60	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1605	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.11	9250	20231024	8.65	18650	-46.11	20230102	9250	8.65	20231024	18650	-46.11	20230102	9250	8.65	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
102	20231114	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	30	2	0.30	12057740	1208	10.22	9830	10070	9830	12930	6970	9950	9981.57	9.70	-19	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1594	-2.14	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.49	9250	20231024	7.89	18650	-46.49	20230102	9250	7.89	20231024	18650	-46.49	20230102	9250	7.89	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
103	20231114	110134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10020	70	2	0.70	9978290	1000	8.46	9830	10070	9830	12930	6970	9950	9978.29	9.70	-51	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1601	-2.15	0.47	12	0.01	-4668.00	21360.00	18650	20230102	-46.27	9250	20231024	8.32	18650	-46.27	20230102	9250	8.32	20231024	18650	-46.27	20230102	9250	8.32	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
104	20231114	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10050	100	2	1.01	3555940	358	3.03	9830	10070	9830	12930	6970	9950	9932.79	9.70	-38	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1605	-2.15	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.11	9250	20231024	8.65	18650	-46.11	20230102	9250	8.65	20231024	18650	-46.11	20230102	9250	8.65	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
105	20231114	090133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9960	10	2	0.10	1643120	167	1.41	9830	10030	9830	12930	6970	9950	9839.04	9.70	-24	10670	10310	10130	9770	9590	10220	9680	80	2980	500	6360	10	1	15973355	1591	-2.13	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.60	9250	20231024	7.68	18650	-46.60	20230102	9250	7.68	20231024	18650	-46.60	20230102	9250	7.68	20231024	0.81	N	002620	500	79 억	1550086	N	N	13	N	N
106	20231113	160133	57	100.00	KOSPI	서비스업	N	N	N	N	N	9950	-480	5	-4.60	119664630	11820	237.40	10450	10490	9950	13550	7310	10430	10123.91	9.71	-6415	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1589	-2.13	0.47	12	0.07	-4668.00	21360.00	18650	20230102	-46.65	9250	20231024	7.57	18650	-46.65	20230102	9250	7.57	20231024	18650	-46.65	20230102	9250	7.57	20231024	0.81	N	002620	500	79 억	1551519	N	N	13	N	N
107	20231113	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	9980	-450	5	-4.31	109748270	10825	217.41	10450	10490	9980	13550	7310	10430	10138.41	9.71	-5864	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1594	-2.14	0.47	12	0.07	-4668.00	21360.00	18650	20230102	-46.49	9250	20231024	7.89	18650	-46.49	20230102	9250	7.89	20231024	18650	-46.49	20230102	9250	7.89	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
108	20231113	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	-430	5	-4.12	86295480	8478	170.28	10450	10490	10000	13550	7310	10430	10178.75	9.71	-4247	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1597	-2.14	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-46.38	9250	20231024	8.11	18650	-46.38	20230102	9250	8.11	20231024	18650	-46.38	20230102	9250	8.11	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
109	20231113	130132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	-400	5	-3.84	69440770	6796	136.49	10450	10490	10030	13550	7310	10430	10217.89	9.71	-3065	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1602	-2.15	0.47	12	0.04	-4668.00	21360.00	18650	20230102	-46.22	9250	20231024	8.43	18650	-46.22	20230102	9250	8.43	20231024	18650	-46.22	20230102	9250	8.43	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
110	20231113	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	-280	5	-2.68	44310490	4303	86.42	10450	10490	10150	13550	7310	10430	10297.58	9.71	-1788	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1621	-2.17	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.58	9250	20231024	9.73	18650	-45.58	20230102	9250	9.73	20231024	18650	-45.58	20230102	9250	9.73	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
111	20231113	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10300	-130	5	-1.25	24991590	2412	48.44	10450	10490	10270	13550	7310	10430	10361.36	9.71	-473	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1645	-2.21	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.77	9250	20231024	11.35	18650	-44.77	20230102	9250	11.35	20231024	18650	-44.77	20230102	9250	11.35	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
112	20231113	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10420	-10	5	-0.10	11648060	1120	22.49	10450	10490	10370	13550	7310	10430	10400.05	9.71	-69	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1664	-2.23	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.13	9250	20231024	12.65	18650	-44.13	20230102	9250	12.65	20231024	18650	-44.13	20230102	9250	12.65	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
113	20231113	090132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	0	3	0.00	0	0	0.00	0	0	0	13550	7310	10430	0.00	9.71	0	10590	10510	10390	10310	10190	10450	10250	80	3120	500	6670	10	1	15973355	1666	-2.23	0.49	12	0.00	-4668.00	21360.00	18650	20230102	-44.08	9250	20231024	12.76	18650	-44.08	20230102	9250	12.76	20231024	18650	-44.08	20230102	9250	12.76	20231024	0.81	N	002620	500	79 억	1551519	N	N	28	N	N
114	20231110	160132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	50	2	0.48	51597340	4978	128.43	10470	10470	10270	13490	7270	10380	10365.06	9.71	137	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1666	-2.23	0.49	12	0.03	-4668.00	21360.00	18650	20230102	-44.08	9250	20231024	12.76	18650	-44.08	20230102	9250	12.76	20231024	18650	-44.08	20230102	9250	12.76	20231024	0.80	N	002620	500	79 억	1551722	N	N	28	N	N
115	20231110	150134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10270	-110	5	-1.06	38715440	3736	96.39	10470	10470	10270	13490	7270	10380	10362.81	9.71	205	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1640	-2.20	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.93	9250	20231024	11.03	18650	-44.93	20230102	9250	11.03	20231024	18650	-44.93	20230102	9250	11.03	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
116	20231110	140132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	50	2	0.48	21524600	2072	53.46	10470	10470	10280	13490	7270	10380	10388.32	9.71	-122	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1666	-2.23	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.08	9250	20231024	12.76	18650	-44.08	20230102	9250	12.76	20231024	18650	-44.08	20230102	9250	12.76	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
117	20231110	130134	57	100.00	KOSPI	서비스업	N	N	N	N	N	10370	-10	5	-0.10	17697100	1705	43.99	10470	10470	10280	13490	7270	10380	10379.53	9.71	-59	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1656	-2.22	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.40	9250	20231024	12.11	18650	-44.40	20230102	9250	12.11	20231024	18650	-44.40	20230102	9250	12.11	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
118	20231110	120132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10370	-10	5	-0.10	17021810	1640	42.31	10470	10470	10280	13490	7270	10380	10379.15	9.71	-104	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1656	-2.22	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.40	9250	20231024	12.11	18650	-44.40	20230102	9250	12.11	20231024	18650	-44.40	20230102	9250	12.11	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
119	20231110	110133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10410	30	2	0.29	14220720	1371	35.37	10470	10470	10280	13490	7270	10380	10372.52	9.71	-92	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1663	-2.23	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.18	9250	20231024	12.54	18650	-44.18	20230102	9250	12.54	20231024	18650	-44.18	20230102	9250	12.54	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
120	20231110	100133	57	100.00	KOSPI	서비스업	N	N	N	N	N	10390	10	2	0.10	11051380	1066	27.50	10470	10470	10280	13490	7270	10380	10367.15	9.71	-115	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1660	-2.23	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.29	9250	20231024	12.32	18650	-44.29	20230102	9250	12.32	20231024	18650	-44.29	20230102	9250	12.32	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
121	20231110	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10470	90	2	0.87	62820	6	0.15	10470	10470	10470	13490	7270	10380	10470.00	9.71	0	10693	10536	10423	10266	10153	10615	10345	80	3110	500	6640	10	1	15973355	1672	-2.24	0.49	12	0.00	-4668.00	21360.00	18650	20230102	-43.86	9250	20231024	13.19	18650	-43.86	20230102	9250	13.19	20231024	18650	-43.86	20230102	9250	13.19	20231024	0.80	N	002620	500	79 억	1551722	N	N	6	N	N
122	20231109	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10380	0	3	0.00	39852130	3824	31.77	10330	10580	10310	13490	7270	10380	10421.58	9.72	-636	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1658	-2.22	0.49	12	0.02	-4668.00	21360.00	18650	20230102	-44.34	9250	20231024	12.22	18650	-44.34	20230102	9250	12.22	20231024	18650	-44.34	20230102	9250	12.22	20231024	0.80	N	002620	500	79 억	1552303	N	N	6	N	N
123	20231109	150132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10410	30	2	0.29	34860420	3343	27.77	10330	10580	10310	13490	7270	10380	10427.89	9.72	-610	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1663	-2.23	0.49	12	0.02	-4668.00	21360.00	18650	20230102	-44.18	9250	20231024	12.54	18650	-44.18	20230102	9250	12.54	20231024	18650	-44.18	20230102	9250	12.54	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
124	20231109	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	-40	5	-0.39	30746520	2945	24.47	10330	10580	10330	13490	7270	10380	10440.24	9.72	-525	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1652	-2.22	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.56	9250	20231024	11.78	18650	-44.56	20230102	9250	11.78	20231024	18650	-44.56	20230102	9250	11.78	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
125	20231109	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	-40	5	-0.39	27929500	2673	22.21	10330	10580	10330	13490	7270	10380	10448.75	9.72	-496	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1652	-2.22	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.56	9250	20231024	11.78	18650	-44.56	20230102	9250	11.78	20231024	18650	-44.56	20230102	9250	11.78	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
126	20231109	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10450	70	2	0.67	24804410	2373	19.71	10330	10580	10330	13490	7270	10380	10452.76	9.72	-360	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1669	-2.24	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-43.97	9250	20231024	12.97	18650	-43.97	20230102	9250	12.97	20231024	18650	-43.97	20230102	9250	12.97	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
127	20231109	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	50	2	0.48	13221830	1266	10.52	10330	10580	10330	13490	7270	10380	10443.78	9.72	-276	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1666	-2.23	0.49	12	0.01	-4668.00	21360.00	18650	20230102	-44.08	9250	20231024	12.76	18650	-44.08	20230102	9250	12.76	20231024	18650	-44.08	20230102	9250	12.76	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
128	20231109	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10420	40	2	0.39	8150350	781	6.49	10330	10470	10330	13490	7270	10380	10435.79	9.72	-298	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1664	-2.23	0.49	12	0.00	-4668.00	21360.00	18650	20230102	-44.13	9250	20231024	12.65	18650	-44.13	20230102	9250	12.65	20231024	18650	-44.13	20230102	9250	12.65	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
129	20231109	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	-50	5	-0.48	51650	5	0.04	10330	10330	10330	13490	7270	10380	10330.00	9.72	0	10933	10656	10423	10146	9913	10795	10285	80	3110	500	6640	10	1	15973355	1650	-2.21	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-44.61	9250	20231024	11.68	18650	-44.61	20230102	9250	11.68	20231024	18650	-44.61	20230102	9250	11.68	20231024	0.80	N	002620	500	79 억	1552303	N	N	1	N	N
130	20231108	160131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10380	180	2	1.76	125392400	12037	104.72	10190	10700	10190	13260	7140	10200	10417.25	9.71	-607	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1658	-2.22	0.49	12	0.08	-4668.00	21360.00	18650	20230102	-44.34	9250	20231024	12.22	18650	-44.34	20230102	9250	12.22	20231024	18650	-44.34	20230102	9250	12.22	20231024	0.80	N	002620	500	79 억	1550733	N	N	1	N	N
131	20231108	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10420	220	2	2.16	109749910	10540	91.69	10190	10700	10190	13260	7140	10200	10412.70	9.71	-437	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1664	-2.23	0.49	12	0.07	-4668.00	21360.00	18650	20230102	-44.13	9250	20231024	12.65	18650	-44.13	20230102	9250	12.65	20231024	18650	-44.13	20230102	9250	12.65	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
132	20231108	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10280	80	2	0.78	83154410	7972	69.35	10190	10700	10190	13260	7140	10200	10430.81	9.71	-17	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1642	-2.20	0.48	12	0.05	-4668.00	21360.00	18650	20230102	-44.88	9250	20231024	11.14	18650	-44.88	20230102	9250	11.14	20231024	18650	-44.88	20230102	9250	11.14	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
133	20231108	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10380	180	2	1.76	71784200	6874	59.80	10190	10700	10190	13260	7140	10200	10442.86	9.71	286	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1658	-2.22	0.49	12	0.04	-4668.00	21360.00	18650	20230102	-44.34	9250	20231024	12.22	18650	-44.34	20230102	9250	12.22	20231024	18650	-44.34	20230102	9250	12.22	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
134	20231108	120131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10370	170	2	1.67	61285780	5860	50.98	10190	10700	10190	13260	7140	10200	10458.32	9.71	398	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1656	-2.22	0.49	12	0.04	-4668.00	21360.00	18650	20230102	-44.40	9250	20231024	12.11	18650	-44.40	20230102	9250	12.11	20231024	18650	-44.40	20230102	9250	12.11	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
135	20231108	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10350	150	2	1.47	15812030	1526	13.28	10190	10470	10190	13260	7140	10200	10361.75	9.71	49	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1653	-2.22	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.50	9250	20231024	11.89	18650	-44.50	20230102	9250	11.89	20231024	18650	-44.50	20230102	9250	11.89	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
136	20231108	100130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10310	110	2	1.08	10551340	1020	8.87	10190	10470	10190	13260	7140	10200	10344.45	9.71	101	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1647	-2.21	0.48	12	0.01	-4668.00	21360.00	18650	20230102	-44.72	9250	20231024	11.46	18650	-44.72	20230102	9250	11.46	20231024	18650	-44.72	20230102	9250	11.46	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
137	20231108	090131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10190	-10	5	-0.10	183420	18	0.16	10190	10190	10190	13260	7140	10200	10190.00	9.71	-2	10713	10456	10323	10066	9933	10390	10000	80	3060	500	6520	10	1	15973355	1628	-2.18	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-45.36	9250	20231024	10.16	18650	-45.36	20230102	9250	10.16	20231024	18650	-45.36	20230102	9250	10.16	20231024	0.80	N	002620	500	79 억	1550733	N	N	0	N	N
138	20231107	160130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-170	5	-1.64	117123760	11395	72.09	10560	10580	10190	13480	7260	10370	10278.52	9.71	60	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1629	-2.19	0.48	12	0.07	-4668.00	21360.00	18650	20230102	-45.31	9250	20231024	10.27	18650	-45.31	20230102	9250	10.27	20231024	18650	-45.31	20230102	9250	10.27	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
139	20231107	150131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10250	-120	5	-1.16	107671260	10470	66.24	10560	10580	10190	13480	7260	10370	10283.79	9.71	-7	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1637	-2.20	0.48	12	0.07	-4668.00	21360.00	18650	20230102	-45.04	9250	20231024	10.81	18650	-45.04	20230102	9250	10.81	20231024	18650	-45.04	20230102	9250	10.81	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
140	20231107	140131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10250	-120	5	-1.16	96857630	9412	59.55	10560	10580	10190	13480	7260	10370	10290.87	9.71	641	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1637	-2.20	0.48	12	0.06	-4668.00	21360.00	18650	20230102	-45.04	9250	20231024	10.81	18650	-45.04	20230102	9250	10.81	20231024	18650	-45.04	20230102	9250	10.81	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
141	20231107	130131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10200	-170	5	-1.64	94139120	9146	57.86	10560	10580	10190	13480	7260	10370	10292.93	9.71	636	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1629	-2.19	0.48	12	0.06	-4668.00	21360.00	18650	20230102	-45.31	9250	20231024	10.27	18650	-45.31	20230102	9250	10.27	20231024	18650	-45.31	20230102	9250	10.27	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
142	20231107	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10220	-150	5	-1.45	69299930	6712	42.46	10560	10580	10210	13480	7260	10370	10324.78	9.71	530	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1632	-2.19	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-45.20	9250	20231024	10.49	18650	-45.20	20230102	9250	10.49	20231024	18650	-45.20	20230102	9250	10.49	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
143	20231107	110131	57	100.00	KOSPI	서비스업	N	N	N	N	N	10290	-80	5	-0.77	46924310	4527	28.64	10560	10580	10210	13480	7260	10370	10365.43	9.71	328	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1644	-2.20	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-44.83	9250	20231024	11.24	18650	-44.83	20230102	9250	11.24	20231024	18650	-44.83	20230102	9250	11.24	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
144	20231107	100132	57	100.00	KOSPI	서비스업	N	N	N	N	N	10300	-70	5	-0.68	39070160	3764	23.81	10560	10580	10210	13480	7260	10370	10379.96	9.71	234	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1645	-2.21	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.77	9250	20231024	11.35	18650	-44.77	20230102	9250	11.35	20231024	18650	-44.77	20230102	9250	11.35	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
145	20231107	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10580	210	2	2.03	3421510	324	2.05	10560	10580	10550	13480	7260	10370	10560.22	9.71	-77	10856	10612	10456	10212	10056	10735	10335	80	3110	500	6630	10	1	15973355	1690	-2.27	0.50	12	0.00	-4668.00	21360.00	18650	20230102	-43.27	9250	20231024	14.38	18650	-43.27	20230102	9250	14.38	20231024	18650	-43.27	20230102	9250	14.38	20231024	0.80	N	002620	500	79 억	1550645	N	N	1	N	N
146	20231106	160129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10370	30	2	0.29	164277550	15806	169.21	10300	10700	10300	13440	7240	10340	10393.44	9.71	92	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1656	-2.22	0.49	12	0.10	-4668.00	21360.00	18650	20230102	-44.40	9250	20231024	12.11	18650	-44.40	20230102	9250	12.11	20231024	18650	-44.40	20230102	9250	12.11	20231024	0.80	N	002620	500	79 억	1550590	N	N	1	N	N
147	20231106	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10400	60	2	0.58	135835400	13066	139.88	10300	10700	10300	13440	7240	10340	10396.10	9.71	-87	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1661	-2.23	0.49	12	0.08	-4668.00	21360.00	18650	20230102	-44.24	9250	20231024	12.43	18650	-44.24	20230102	9250	12.43	20231024	18650	-44.24	20230102	9250	12.43	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
148	20231106	140129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10430	90	2	0.87	106114690	10202	109.22	10300	10700	10300	13440	7240	10340	10401.36	9.71	-162	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1666	-2.23	0.49	12	0.06	-4668.00	21360.00	18650	20230102	-44.08	9250	20231024	12.76	18650	-44.08	20230102	9250	12.76	20231024	18650	-44.08	20230102	9250	12.76	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
149	20231106	130130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10470	130	2	1.26	94190750	9057	96.96	10300	10700	10300	13440	7240	10340	10399.77	9.71	-191	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1672	-2.24	0.49	12	0.06	-4668.00	21360.00	18650	20230102	-43.86	9250	20231024	13.19	18650	-43.86	20230102	9250	13.19	20231024	18650	-43.86	20230102	9250	13.19	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
150	20231106	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10460	120	2	1.16	73554270	7082	75.82	10300	10700	10300	13440	7240	10340	10386.09	9.71	-141	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1671	-2.24	0.49	12	0.04	-4668.00	21360.00	18650	20230102	-43.91	9250	20231024	13.08	18650	-43.91	20230102	9250	13.08	20231024	18650	-43.91	20230102	9250	13.08	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
151	20231106	110130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10330	-10	5	-0.10	45143130	4351	46.58	10300	10700	10300	13440	7240	10340	10375.35	9.71	-51	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1650	-2.21	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-44.61	9250	20231024	11.68	18650	-44.61	20230102	9250	11.68	20231024	18650	-44.61	20230102	9250	11.68	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
152	20231106	100126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	0	3	0.00	26000740	2497	26.73	10300	10700	10300	13440	7240	10340	10412.79	9.71	-184	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1652	-2.22	0.48	12	0.02	-4668.00	21360.00	18650	20230102	-44.56	9250	20231024	11.78	18650	-44.56	20230102	9250	11.78	20231024	18650	-44.56	20230102	9250	11.78	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
153	20231106	090130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10300	-40	5	-0.39	2183600	212	2.27	10300	10300	10300	13440	7240	10340	10300.00	9.71	-19	10580	10460	10230	10110	9880	10520	10170	80	3100	500	6610	10	1	15973355	1645	-2.21	0.48	12	0.00	-4668.00	21360.00	18650	20230102	-44.77	9250	20231024	11.35	18650	-44.77	20230102	9250	11.35	20231024	18650	-44.77	20230102	9250	11.35	20231024	0.80	N	002620	500	79 억	1550590	N	N	0	N	N
154	20231103	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10340	240	2	2.38	94182640	9303	97.80	10100	10350	10000	13130	7070	10100	10123.88	9.71	23	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1652	-2.22	0.48	12	0.06	-4668.00	21360.00	18650	20230102	-44.56	9250	20231024	11.78	18650	-44.56	20230102	9250	11.78	20231024	18650	-44.56	20230102	9250	11.78	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
155	20231103	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10150	50	2	0.50	78325550	7761	81.59	10100	10350	10000	13130	7070	10100	10092.20	9.71	-111	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1621	-2.17	0.48	12	0.05	-4668.00	21360.00	18650	20230102	-45.58	9250	20231024	9.73	18650	-45.58	20230102	9250	9.73	20231024	18650	-45.58	20230102	9250	9.73	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
156	20231103	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	60	2	0.59	70831600	7020	73.80	10100	10350	10000	13130	7070	10100	10089.97	9.71	-38	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1623	-2.18	0.48	12	0.04	-4668.00	21360.00	18650	20230102	-45.52	9250	20231024	9.84	18650	-45.52	20230102	9250	9.84	20231024	18650	-45.52	20230102	9250	9.84	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
157	20231103	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10130	30	2	0.30	55237520	5473	57.54	10100	10350	10000	13130	7070	10100	10092.73	9.71	94	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1618	-2.17	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-45.68	9250	20231024	9.51	18650	-45.68	20230102	9250	9.51	20231024	18650	-45.68	20230102	9250	9.51	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
158	20231103	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10160	60	2	0.59	51585220	5111	53.73	10100	10350	10000	13130	7070	10100	10092.98	9.71	66	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1623	-2.18	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.52	9250	20231024	9.84	18650	-45.52	20230102	9250	9.84	20231024	18650	-45.52	20230102	9250	9.84	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
159	20231103	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10170	70	2	0.69	47658740	4722	49.64	10100	10350	10000	13130	7070	10100	10092.91	9.71	-17	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1624	-2.18	0.48	12	0.03	-4668.00	21360.00	18650	20230102	-45.47	9250	20231024	9.95	18650	-45.47	20230102	9250	9.95	20231024	18650	-45.47	20230102	9250	9.95	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
160	20231103	100129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	-30	5	-0.30	30422930	3029	31.84	10100	10120	10000	13130	7070	10100	10043.89	9.71	-62	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1609	-2.16	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.01	9250	20231024	8.86	18650	-46.01	20230102	9250	8.86	20231024	18650	-46.01	20230102	9250	8.86	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
161	20231103	090129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	0	3	0.00	2100800	208	2.19	10100	10100	10100	13130	7070	10100	10100.00	9.71	-27	10273	10186	10063	9976	9853	10230	10020	80	3030	500	6460	10	1	15973355	1613	-2.16	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.81	N	002620	500	79 억	1550575	N	N	0	N	N
162	20231102	160128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10100	210	2	2.12	93985820	9340	10.16	9940	10150	9940	12850	6930	9890	10062.72	9.69	2614	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1613	-2.16	0.47	12	0.06	-4668.00	21360.00	18650	20230102	-45.84	9250	20231024	9.19	18650	-45.84	20230102	9250	9.19	20231024	18650	-45.84	20230102	9250	9.19	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
163	20231102	150129	57	100.00	KOSPI	서비스업	N	N	N	N	N	10030	140	2	1.42	91437830	9087	9.89	9940	10150	9940	12850	6930	9890	10062.49	9.69	2546	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1602	-2.15	0.47	12	0.06	-4668.00	21360.00	18650	20230102	-46.22	9250	20231024	8.43	18650	-46.22	20230102	9250	8.43	20231024	18650	-46.22	20230102	9250	8.43	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
164	20231102	140128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	200	2	2.02	72703580	7219	7.85	9940	10150	9940	12850	6930	9890	10071.14	9.69	2163	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1612	-2.16	0.47	12	0.05	-4668.00	21360.00	18650	20230102	-45.90	9250	20231024	9.08	18650	-45.90	20230102	9250	9.08	20231024	18650	-45.90	20230102	9250	9.08	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
165	20231102	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10120	230	2	2.33	59595880	5918	6.44	9940	10150	9940	12850	6930	9890	10070.27	9.69	1994	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1617	-2.17	0.47	12	0.04	-4668.00	21360.00	18650	20230102	-45.74	9250	20231024	9.41	18650	-45.74	20230102	9250	9.41	20231024	18650	-45.74	20230102	9250	9.41	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
166	20231102	120128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10090	200	2	2.02	56342170	5595	6.09	9940	10150	9940	12850	6930	9890	10070.09	9.69	1946	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1612	-2.16	0.47	12	0.04	-4668.00	21360.00	18650	20230102	-45.90	9250	20231024	9.08	18650	-45.90	20230102	9250	9.08	20231024	18650	-45.90	20230102	9250	9.08	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
167	20231102	110126	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	180	2	1.82	54347710	5397	5.87	9940	10150	9940	12850	6930	9890	10069.99	9.69	1851	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1609	-2.16	0.47	12	0.03	-4668.00	21360.00	18650	20230102	-46.01	9250	20231024	8.86	18650	-46.01	20230102	9250	8.86	20231024	18650	-46.01	20230102	9250	8.86	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
168	20231102	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10070	180	2	1.82	37662540	3741	4.07	9940	10150	9940	12850	6930	9890	10067.51	9.69	1318	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1609	-2.16	0.47	12	0.02	-4668.00	21360.00	18650	20230102	-46.01	9250	20231024	8.86	18650	-46.01	20230102	9250	8.86	20231024	18650	-46.01	20230102	9250	8.86	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
169	20231102	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10040	150	2	1.52	4681890	469	0.51	9940	10040	9940	12850	6930	9890	9982.71	9.69	129	11723	10806	10243	9326	8763	11265	9785	80	2960	500	6320	10	1	15973355	1604	-2.15	0.47	12	0.00	-4668.00	21360.00	18650	20230102	-46.17	9250	20231024	8.54	18650	-46.17	20230102	9250	8.54	20231024	18650	-46.17	20230102	9250	8.54	20231024	0.81	N	002620	500	79 억	1547975	N	N	0	N	N
170	20231101	160127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9890	190	2	1.96	953190090	91743	1381.26	9700	11160	9680	12610	6790	9700	10390.18	9.69	-437	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1580	-2.12	0.46	12	0.57	-4668.00	21360.00	18650	20230102	-46.97	9250	20231024	6.92	18650	-46.97	20230102	9250	6.92	20231024	18650	-46.97	20230102	9250	6.92	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
171	20231101	150127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9840	140	2	1.44	946588260	91075	1371.20	9700	11160	9680	12610	6790	9700	10393.50	9.69	-312	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1572	-2.11	0.46	12	0.57	-4668.00	21360.00	18650	20230102	-47.24	9250	20231024	6.38	18650	-47.24	20230102	9250	6.38	20231024	18650	-47.24	20230102	9250	6.38	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
172	20231101	140127	57	100.00	KOSPI	서비스업	N	N	N	N	N	9930	230	2	2.37	906594190	87016	1310.09	9700	11160	9680	12610	6790	9700	10418.71	9.69	-238	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1586	-2.13	0.46	12	0.54	-4668.00	21360.00	18650	20230102	-46.76	9250	20231024	7.35	18650	-46.76	20230102	9250	7.35	20231024	18650	-46.76	20230102	9250	7.35	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
173	20231101	130128	57	100.00	KOSPI	서비스업	N	N	N	N	N	10000	300	2	3.09	885699680	84912	1278.41	9700	11160	9680	12610	6790	9700	10430.80	9.69	-505	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1597	-2.14	0.47	12	0.53	-4668.00	21360.00	18650	20230102	-46.38	9250	20231024	8.11	18650	-46.38	20230102	9250	8.11	20231024	18650	-46.38	20230102	9250	8.11	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
174	20231101	120130	57	100.00	KOSPI	서비스업	N	N	N	N	N	10080	380	2	3.92	791438030	75421	1135.52	9700	11160	9680	12610	6790	9700	10493.60	9.69	-565	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1610	-2.16	0.47	12	0.47	-4668.00	21360.00	18650	20230102	-45.95	9250	20231024	8.97	18650	-45.95	20230102	9250	8.97	20231024	18650	-45.95	20230102	9250	8.97	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
175	20231101	110129	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	0	3	0.00	19611850	2016	30.35	9700	9790	9680	12610	6790	9700	9728.10	9.69	41	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1549	-2.08	0.45	12	0.01	-4668.00	21360.00	18650	20230102	-47.99	9250	20231024	4.86	18650	-47.99	20230102	9250	4.86	20231024	18650	-47.99	20230102	9250	4.86	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
176	20231101	100128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9740	40	2	0.41	11041510	1134	17.07	9700	9790	9680	12610	6790	9700	9736.78	9.69	123	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1556	-2.09	0.46	12	0.01	-4668.00	21360.00	18650	20230102	-47.77	9250	20231024	5.30	18650	-47.77	20230102	9250	5.30	20231024	18650	-47.77	20230102	9250	5.30	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N
177	20231101	090128	57	100.00	KOSPI	서비스업	N	N	N	N	N	9700	0	3	0.00	1784800	184	2.77	9700	9700	9700	12610	6790	9700	9700.00	9.69	-27	10053	9876	9713	9536	9373	9795	9455	80	2910	500	6200	10	1	15973355	1549	-2.08	0.45	12	0.00	-4668.00	21360.00	18650	20230102	-47.99	9250	20231024	4.86	18650	-47.99	20230102	9250	4.86	20231024	18650	-47.99	20230102	9250	4.86	20231024	0.83	N	002620	500	79 억	1548412	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History