KissMeData/023350/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	60	2	1.07	261118320	45780	121.15	5700	5800	5630	7280	3920	5600	5703.77	1.08	8214	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	620	16.31	0.41	12	0.42	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8320	-31.97	20221130	5320	6.39	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
3	20231130	150352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	40	2	0.71	256191180	44910	118.85	5700	5800	5630	7280	3920	5600	5704.55	1.08	8212	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	618	16.25	0.41	12	0.41	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8320	-32.21	20221130	5320	6.02	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
4	20231130	140351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	70	2	1.25	248897720	43621	115.44	5700	5800	5630	7280	3920	5600	5705.92	1.08	8223	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	621	16.34	0.41	12	0.40	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8320	-31.85	20221130	5320	6.58	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
5	20231130	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	60	2	1.07	213042430	37271	98.63	5700	5800	5640	7280	3920	5600	5716.04	1.08	7185	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	620	16.31	0.41	12	0.34	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8320	-31.97	20221130	5320	6.39	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
6	20231130	120356	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	50	2	0.89	212488100	37173	98.38	5700	5800	5640	7280	3920	5600	5716.19	1.08	7189	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	619	16.28	0.41	12	0.34	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8320	-32.09	20221130	5320	6.20	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
7	20231130	110352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	110	2	1.96	206255340	36075	95.47	5700	5800	5640	7280	3920	5600	5717.40	1.08	7280	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	625	16.46	0.41	12	0.33	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8320	-31.37	20221130	5320	7.33	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
8	20231130	100349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	80	2	1.43	198943540	34788	92.06	5700	5800	5640	7280	3920	5600	5718.74	1.08	7239	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	622	16.37	0.41	12	0.32	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8320	-31.73	20221130	5320	6.77	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
9	20231130	090351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5770	170	2	3.04	83018340	14501	38.38	5700	5800	5690	7280	3920	5600	5725.01	1.08	4801	5766	5682	5626	5542	5486	5655	5515	55	1680	500	4030	10	1	10950000	632	16.63	0.42	12	0.13	347.00	13769.00	8530	20221129	-32.36	5320	20231030	8.46	7870	-26.68	20230411	5320	8.46	20231030	8320	-30.65	20221130	5320	8.46	20231030	2.79	N	023350	500	54 억	118653	N	N	0	N	N
10	20231129	160349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5600	-110	5	-1.93	208597000	37112	184.13	5680	5710	5570	7420	4000	5710	5619.07	1.12	-3473	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	613	16.14	0.41	12	0.34	347.00	13769.00	8530	20221129	-34.35	5320	20231030	5.26	7870	-28.84	20230411	5320	5.26	20231030	8530	-34.35	20221129	5320	5.26	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
11	20231129	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5580	-130	5	-2.28	178129280	31652	157.04	5680	5710	5580	7420	4000	5710	5625.91	1.12	-1772	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	611	16.08	0.41	12	0.29	347.00	13769.00	8530	20221129	-34.58	5320	20231030	4.89	7870	-29.10	20230411	5320	4.89	20231030	8530	-34.58	20221129	5320	4.89	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
12	20231129	140350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	-100	5	-1.75	136210300	24163	119.89	5680	5710	5580	7420	4000	5710	5635.00	1.12	1661	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.22	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
13	20231129	130352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	-100	5	-1.75	128841500	22848	113.36	5680	5710	5580	7420	4000	5710	5636.86	1.12	2229	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.21	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
14	20231129	120352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	-100	5	-1.75	119473850	21177	105.07	5680	5710	5580	7420	4000	5710	5639.38	1.12	2256	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.19	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
15	20231129	110351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	-70	5	-1.23	111822690	19814	98.31	5680	5710	5580	7420	4000	5710	5641.23	1.12	2361	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	618	16.25	0.41	12	0.18	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
16	20231129	100348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	-100	5	-1.75	86857580	15358	76.20	5680	5710	5610	7420	4000	5710	5652.96	1.12	2024	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	614	16.17	0.41	12	0.14	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
17	20231129	090348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	-50	5	-0.88	44062140	7766	38.53	5680	5710	5660	7420	4000	5710	5670.19	1.12	2684	5776	5742	5696	5662	5616	5760	5680	55	1710	500	4110	10	1	10950000	620	16.31	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8530	-33.65	20221129	5320	6.39	20231030	2.82	N	023350	500	54 억	122966	N	N	0	N	N
18	20231128	160350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	0	3	0.00	114665860	20153	118.80	5680	5730	5650	7420	4000	5710	5689.70	1.12	853	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	625	16.46	0.41	12	0.18	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
19	20231128	150328	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	0	3	0.00	104966360	18453	108.78	5680	5730	5650	7420	4000	5710	5688.31	1.12	1013	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	625	16.46	0.41	12	0.17	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
20	20231128	140348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	0	3	0.00	98858300	17383	102.47	5680	5730	5650	7420	4000	5710	5687.07	1.12	699	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	625	16.46	0.41	12	0.16	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
21	20231128	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	10	2	0.18	76248140	13424	79.13	5680	5730	5650	7420	4000	5710	5679.99	1.12	834	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	626	16.48	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
22	20231128	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	-20	5	-0.35	54448110	9601	56.60	5680	5730	5650	7420	4000	5710	5671.09	1.12	2006	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	623	16.40	0.41	12	0.09	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
23	20231128	110347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	-40	5	-0.70	45285200	7986	47.08	5680	5730	5650	7420	4000	5710	5670.57	1.12	871	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	621	16.34	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
24	20231128	100348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	-50	5	-0.88	28275580	4977	29.34	5680	5730	5660	7420	4000	5710	5681.25	1.12	188	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	620	16.31	0.41	12	0.05	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8530	-33.65	20221129	5320	6.39	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
25	20231128	090346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	9488600	1670	9.84	5680	5710	5680	7420	4000	5710	5681.80	1.12	38	5816	5762	5706	5652	5596	5735	5625	55	1710	500	4110	10	1	10950000	622	16.37	0.41	12	0.02	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.83	N	023350	500	54 억	122433	N	N	0	N	N
26	20231127	160348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	-30	5	-0.52	96331210	16954	69.96	5750	5760	5650	7460	4020	5740	5681.88	1.13	-952	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	625	16.46	0.41	12	0.15	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
27	20231127	150346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-60	5	-1.05	85492660	15056	62.13	5750	5760	5650	7460	4020	5740	5678.31	1.13	-972	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	622	16.37	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
28	20231127	140349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	-70	5	-1.22	77713140	13691	56.49	5750	5760	5650	7460	4020	5740	5676.22	1.13	-271	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	621	16.34	0.41	12	0.13	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
29	20231127	130348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-90	5	-1.57	71655270	12623	52.09	5750	5760	5650	7460	4020	5740	5676.56	1.13	-92	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	619	16.28	0.41	12	0.12	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
30	20231127	120348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	-50	5	-0.87	52272950	9199	37.96	5750	5760	5650	7460	4020	5740	5682.46	1.13	300	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	623	16.40	0.41	12	0.08	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
31	20231127	110344	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	-20	5	-0.35	41291570	7271	30.00	5750	5760	5650	7460	4020	5740	5678.94	1.13	1400	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	626	16.48	0.42	12	0.07	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
32	20231127	100343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	-50	5	-0.87	20106090	3532	14.57	5750	5760	5660	7460	4020	5740	5692.55	1.13	637	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	623	16.40	0.41	12	0.03	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
33	20231127	090344	57	100.00	KOSPI	서비스업	N	N	N	N		N	5760	20	2	0.35	1707990	297	1.23	5750	5760	5750	7460	4020	5740	5750.81	1.13	-13	5833	5786	5713	5666	5593	5810	5690	55	1720	500	4130	10	1	10950000	631	16.60	0.42	12	0.00	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.83	N	023350	500	54 억	123385	N	N	0	N	N
34	20231124	160340	57	100.00	KOSPI	서비스업	N	N	N	N		N	5740	10	2	0.17	138382800	24201	112.19	5730	5760	5640	7440	4020	5730	5718.04	1.12	419	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	629	16.54	0.42	12	0.22	347.00	13769.00	8530	20221129	-32.71	5320	20231030	7.89	7870	-27.06	20230411	5320	7.89	20231030	8530	-32.71	20221129	5320	7.89	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
35	20231124	150346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	-20	5	-0.35	135537630	23705	109.89	5730	5760	5640	7440	4020	5730	5717.68	1.12	321	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	625	16.46	0.41	12	0.22	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
36	20231124	140346	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	0	3	0.00	104316300	18254	84.62	5730	5760	5640	7440	4020	5730	5714.71	1.12	-638	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	627	16.51	0.42	12	0.17	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
37	20231124	130344	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	-30	5	-0.52	88452470	15484	71.78	5730	5760	5640	7440	4020	5730	5712.51	1.12	-1078	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	624	16.43	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
38	20231124	120347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	0	3	0.00	80112210	14023	65.01	5730	5760	5640	7440	4020	5730	5712.92	1.12	-1455	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	627	16.51	0.42	12	0.13	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
39	20231124	110344	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	0	3	0.00	33812420	5907	27.38	5730	5760	5710	7440	4020	5730	5724.13	1.12	-1183	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	627	16.51	0.42	12	0.05	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
40	20231124	100343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	-10	5	-0.17	18313350	3199	14.83	5730	5760	5710	7440	4020	5730	5724.71	1.12	-1099	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	626	16.48	0.42	12	0.03	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
41	20231124	090343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	0	3	0.00	7151100	1250	5.79	5730	5730	5710	7440	4020	5730	5720.88	1.12	-1096	5883	5806	5733	5656	5583	5770	5620	55	1710	500	4120	10	1	10950000	627	16.51	0.42	12	0.01	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.84	N	023350	500	54 억	122966	N	N	0	N	N
42	20231123	160339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-10	5	-0.17	123645350	21571	194.84	5770	5810	5660	7460	4020	5740	5732.02	1.11	1272	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	627	16.51	0.42	12	0.20	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
43	20231123	150351	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-10	5	-0.17	119020910	20763	187.54	5770	5810	5660	7460	4020	5740	5732.36	1.11	1537	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	627	16.51	0.42	12	0.19	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
44	20231123	140347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-10	5	-0.17	111345710	19422	175.43	5770	5810	5660	7460	4020	5740	5732.97	1.11	1750	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	627	16.51	0.42	12	0.18	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
45	20231123	130349	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	-20	5	-0.35	103120860	17975	162.36	5770	5810	5690	7460	4020	5740	5736.90	1.11	1697	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	626	16.48	0.42	12	0.16	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
46	20231123	120343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-10	5	-0.17	77138060	13424	121.25	5770	5810	5700	7460	4020	5740	5746.28	1.11	1692	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	627	16.51	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
47	20231123	110350	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	-20	5	-0.35	73866200	12853	116.10	5770	5810	5700	7460	4020	5740	5747.00	1.11	1693	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	626	16.48	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
48	20231123	100345	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-10	5	-0.17	52959560	9195	83.05	5770	5810	5700	7460	4020	5740	5759.60	1.11	1566	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	627	16.51	0.42	12	0.08	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
49	20231123	090341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5740	0	3	0.00	20722110	3582	32.35	5770	5810	5700	7460	4020	5740	5785.07	1.11	-384	5820	5780	5730	5690	5640	5755	5665	55	1720	500	4130	10	1	10950000	629	16.54	0.42	12	0.03	347.00	13769.00	8530	20221129	-32.71	5320	20231030	7.89	7870	-27.06	20230411	5320	7.89	20231030	8530	-32.71	20221129	5320	7.89	20231030	2.86	N	023350	500	54 억	121698	N	N	1	N	N
50	20231122	160333	57	100.00	KOSPI	서비스업	N	N	N	N		N	5740	-10	5	-0.17	62425600	10951	84.19	5770	5770	5680	7470	4030	5750	5700.19	1.09	2822	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	629	16.54	0.42	12	0.10	347.00	13769.00	8530	20221129	-32.71	5320	20231030	7.89	7870	-27.06	20230411	5320	7.89	20231030	8530	-32.71	20221129	5320	7.89	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
51	20231122	150340	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	-20	5	-0.35	59861620	10504	80.75	5770	5770	5680	7470	4030	5750	5698.94	1.09	2866	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	627	16.51	0.42	12	0.10	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
52	20231122	140334	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	-40	5	-0.70	57776930	10140	77.95	5770	5770	5680	7470	4030	5750	5697.92	1.09	2865	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	625	16.46	0.41	12	0.09	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
53	20231122	130347	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	-50	5	-0.87	44907140	7878	60.56	5770	5770	5690	7470	4030	5750	5700.32	1.09	2894	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	624	16.43	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
54	20231122	120348	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	-40	5	-0.70	41359330	7256	55.78	5770	5770	5690	7470	4030	5750	5700.02	1.09	2893	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	625	16.46	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
55	20231122	110400	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	-30	5	-0.52	25015790	4390	33.75	5770	5770	5690	7470	4030	5750	5698.36	1.09	2776	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	626	16.48	0.42	12	0.04	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
56	20231122	100352	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	-50	5	-0.87	17543570	3078	23.66	5770	5770	5690	7470	4030	5750	5699.67	1.09	1985	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	624	16.43	0.41	12	0.03	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
57	20231122	090334	57	100.00	KOSPI	서비스업	N	N	N	N		N	5770	20	2	0.35	98090	17	0.13	5770	5770	5770	7470	4030	5750	5770.00	1.09	-2	5803	5776	5753	5726	5703	5765	5715	55	1720	500	4140	10	1	10950000	632	16.63	0.42	12	0.00	347.00	13769.00	8530	20221129	-32.36	5320	20231030	8.46	7870	-26.68	20230411	5320	8.46	20231030	8530	-32.36	20221129	5320	8.46	20231030	2.87	N	023350	500	54 억	118876	N	N	1	N	N
58	20231121	160337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	0	3	0.00	74921500	13008	47.70	5780	5780	5730	7470	4030	5750	5759.67	1.08	677	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	630	16.57	0.42	12	0.12	347.00	13769.00	8530	20221129	-32.59	5320	20231030	8.08	7870	-26.94	20230411	5320	8.08	20231030	8530	-32.59	20221129	5320	8.08	20231030	2.87	N	023350	500	54 억	118165	N	N	1	N	N
59	20231121	150337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	10	2	0.17	70459540	12232	44.85	5780	5780	5730	7470	4030	5750	5760.26	1.08	679	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	631	16.60	0.42	12	0.11	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
60	20231121	140333	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	0	3	0.00	62638240	10871	39.86	5780	5780	5730	7470	4030	5750	5761.96	1.08	337	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	630	16.57	0.42	12	0.10	347.00	13769.00	8530	20221129	-32.59	5320	20231030	8.08	7870	-26.94	20230411	5320	8.08	20231030	8530	-32.59	20221129	5320	8.08	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
61	20231121	130334	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	10	2	0.17	52826710	9166	33.61	5780	5780	5730	7470	4030	5750	5763.33	1.08	337	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	631	16.60	0.42	12	0.08	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
62	20231121	120332	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	10	2	0.17	46116810	8001	29.34	5780	5780	5730	7470	4030	5750	5763.88	1.08	47	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	631	16.60	0.42	12	0.07	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
63	20231121	110332	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	20	2	0.35	31941290	5539	20.31	5780	5780	5730	7470	4030	5750	5766.62	1.08	41	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	632	16.63	0.42	12	0.05	347.00	13769.00	8530	20221129	-32.36	5320	20231030	8.46	7870	-26.68	20230411	5320	8.46	20231030	8530	-32.36	20221129	5320	8.46	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
64	20231121	100325	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	10	2	0.17	19454560	3374	12.37	5780	5780	5730	7470	4030	5750	5766.02	1.08	-19	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	631	16.60	0.42	12	0.03	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
65	20231121	090329	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5780	30	2	0.52	7474630	1298	4.76	5780	5780	5750	7470	4030	5750	5758.57	1.08	-98	5870	5810	5740	5680	5610	5840	5710	55	1720	500	4140	10	1	10950000	633	16.66	0.42	12	0.01	347.00	13769.00	8530	20221129	-32.24	5320	20231030	8.65	7870	-26.56	20230411	5320	8.65	20231030	8530	-32.24	20221129	5320	8.65	20231030	2.87	N	023350	500	54 억	118165	N	N	5	N	N
66	20231120	160330	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	80	2	1.41	156097990	27121	131.22	5690	5800	5670	7370	3970	5670	5755.61	1.02	6297	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	630	16.57	0.42	12	0.25	347.00	13769.00	8530	20221129	-32.59	5320	20231030	8.08	7870	-26.94	20230411	5320	8.08	20231030	8530	-32.59	20221129	5320	8.08	20231030	2.91	N	023350	500	54 억	111902	N	N	5	N	N
67	20231120	150332	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5730	60	2	1.06	149637760	25997	125.78	5690	5800	5670	7370	3970	5670	5755.96	1.02	5865	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	627	16.51	0.42	12	0.24	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
68	20231120	140332	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5750	80	2	1.41	118926410	20665	99.98	5690	5800	5670	7370	3970	5670	5754.97	1.02	5383	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	630	16.57	0.42	12	0.19	347.00	13769.00	8530	20221129	-32.59	5320	20231030	8.08	7870	-26.94	20230411	5320	8.08	20231030	8530	-32.59	20221129	5320	8.08	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
69	20231120	130330	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5720	50	2	0.88	115114150	20001	96.77	5690	5800	5670	7370	3970	5670	5755.42	1.02	4906	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	626	16.48	0.42	12	0.18	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
70	20231120	120330	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5740	70	2	1.23	86292650	14979	72.47	5690	5800	5670	7370	3970	5670	5760.91	1.02	1787	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	629	16.54	0.42	12	0.14	347.00	13769.00	8530	20221129	-32.71	5320	20231030	7.89	7870	-27.06	20230411	5320	7.89	20231030	8530	-32.71	20221129	5320	7.89	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
71	20231120	110329	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5760	90	2	1.59	82476910	14315	69.26	5690	5800	5670	7370	3970	5670	5761.57	1.02	1423	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	631	16.60	0.42	12	0.13	347.00	13769.00	8530	20221129	-32.47	5320	20231030	8.27	7870	-26.81	20230411	5320	8.27	20231030	8530	-32.47	20221129	5320	8.27	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
72	20231120	100329	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5770	100	2	1.76	79144330	13735	66.45	5690	5800	5670	7370	3970	5670	5762.24	1.02	1200	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	632	16.63	0.42	12	0.13	347.00	13769.00	8530	20221129	-32.36	5320	20231030	8.46	7870	-26.68	20230411	5320	8.46	20231030	8530	-32.36	20221129	5320	8.46	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
73	20231120	090331	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5670	0	3	0.00	1596870	281	1.36	5690	5690	5670	7370	3970	5670	5682.81	1.02	-101	5816	5742	5686	5612	5556	5715	5585	55	1700	500	4080	10	1	10950000	621	16.34	0.41	12	0.00	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.91	N	023350	500	54 억	111902	N	N	2	N	N
74	20231117	160337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5670	-60	5	-1.05	116891510	20651	111.14	5760	5760	5630	7440	4020	5730	5660.33	1.06	-3973	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	621	16.34	0.41	12	0.19	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.92	N	023350	500	54 억	115829	N	N	2	N	N
75	20231117	150339	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5630	-100	5	-1.75	92230730	16296	87.70	5760	5760	5630	7440	4020	5730	5659.72	1.06	-3411	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	616	16.22	0.41	12	0.15	347.00	13769.00	8530	20221129	-34.00	5320	20231030	5.83	7870	-28.46	20230411	5320	5.83	20231030	8530	-34.00	20221129	5320	5.83	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
76	20231117	140339	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5650	-80	5	-1.40	75302380	13294	71.55	5760	5760	5640	7440	4020	5730	5664.39	1.06	-2896	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	619	16.28	0.41	12	0.12	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
77	20231117	130337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5640	-90	5	-1.57	72735190	12840	69.10	5760	5760	5640	7440	4020	5730	5664.73	1.06	-2484	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	618	16.25	0.41	12	0.12	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
78	20231117	120337	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5640	-90	5	-1.57	58119410	10252	55.17	5760	5760	5640	7440	4020	5730	5669.08	1.06	-2338	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	618	16.25	0.41	12	0.09	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
79	20231117	110338	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5690	-40	5	-0.70	43379080	7643	41.13	5760	5760	5640	7440	4020	5730	5675.66	1.06	-2338	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	623	16.40	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
80	20231117	100338	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	37482380	6602	35.53	5760	5760	5640	7440	4020	5730	5677.43	1.06	-2217	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	624	16.43	0.41	12	0.06	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
81	20231117	090338	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	1209030	210	1.13	5760	5760	5700	7440	4020	5730	5757.29	1.06	-16	5816	5772	5706	5662	5596	5795	5685	55	1710	500	4120	10	1	10950000	624	16.43	0.41	12	0.00	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.92	N	023350	500	54 억	115829	N	N	0	N	N
82	20231116	160337	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5710	70	2	1.24	90407470	15885	76.37	5650	5750	5640	7330	3950	5640	5691.37	1.03	2586	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	625	16.46	0.41	12	0.15	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
83	20231116	150336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5710	70	2	1.24	86233140	15152	72.85	5650	5750	5640	7330	3950	5640	5691.21	1.03	2256	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	625	16.46	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
84	20231116	140332	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5690	50	2	0.89	81576150	14335	68.92	5650	5750	5640	7330	3950	5640	5690.70	1.03	1669	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	623	16.40	0.41	12	0.13	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
85	20231116	130336	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5680	40	2	0.71	27889050	4926	23.68	5650	5680	5640	7330	3950	5640	5661.60	1.03	422	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	622	16.37	0.41	12	0.04	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
86	20231116	120338	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5670	30	2	0.53	10194380	1806	8.68	5650	5670	5640	7330	3950	5640	5644.73	1.03	-1	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	621	16.34	0.41	12	0.02	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
87	20231116	110335	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5640	0	3	0.00	7649660	1355	6.51	5650	5670	5640	7330	3950	5640	5645.51	1.03	-25	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	618	16.25	0.41	12	0.01	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
88	20231116	100334	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5640	0	3	0.00	5616350	995	4.78	5650	5650	5640	7330	3950	5640	5644.57	1.03	0	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	618	16.25	0.41	12	0.01	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
89	20231116	090333	00	50.00	KOSPI	서비스업	N	N	N	N	50	N	5640	0	3	0.00	0	0	0.00	0	0	0	7330	3950	5640	0.00	1.03	0	5833	5736	5673	5576	5513	5705	5545	55	1690	500	4060	10	1	10950000	618	16.25	0.41	12	0.00	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.89	N	023350	500	54 억	113043	N	N	0	N	N
90	20231115	160318	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	-30	5	-0.53	116937280	20594	136.50	5670	5770	5610	7370	3970	5670	5678.34	0.99	4856	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	618	16.25	0.41	12	0.19	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
91	20231115	150339	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	0	3	0.00	107239520	18875	125.11	5670	5770	5610	7370	3970	5670	5681.56	0.99	4627	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	621	16.34	0.41	12	0.17	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
92	20231115	140342	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	20	2	0.35	92791370	16318	108.16	5670	5770	5610	7370	3970	5670	5686.44	0.99	4458	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	623	16.40	0.41	12	0.15	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
93	20231115	130341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	10	2	0.18	84275890	14820	98.23	5670	5770	5610	7370	3970	5670	5686.63	0.99	3586	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	622	16.37	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
94	20231115	120341	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	20	2	0.35	82952170	14587	96.69	5670	5770	5610	7370	3970	5670	5686.72	0.99	3386	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	623	16.40	0.41	12	0.13	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
95	20231115	110343	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-20	5	-0.35	66171440	11608	76.94	5670	5770	5650	7370	3970	5670	5700.50	0.99	2951	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	619	16.28	0.41	12	0.11	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
96	20231115	100340	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	30	2	0.53	34940810	6101	40.44	5670	5770	5670	7370	3970	5670	5727.06	0.99	2410	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	624	16.43	0.41	12	0.06	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
97	20231115	090337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	60	2	1.06	3183390	558	3.70	5670	5730	5670	7370	3970	5670	5705.00	0.99	-389	5890	5780	5650	5540	5410	5835	5595	55	1700	500	4080	10	1	10950000	627	16.51	0.42	12	0.01	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.91	N	023350	500	54 억	108364	N	N	6	N	N
98	20231114	160335	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	90	2	1.61	84721870	15087	97.20	5520	5760	5520	7250	3910	5580	5615.55	0.96	3189	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	621	16.34	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
99	20231114	150335	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	60	2	1.08	81316500	14485	93.33	5520	5760	5520	7250	3910	5580	5613.84	0.96	2849	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	618	16.25	0.41	12	0.13	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
100	20231114	140337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	90	2	1.61	67570850	12056	77.68	5520	5760	5520	7250	3910	5580	5604.75	0.96	2326	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	621	16.34	0.41	12	0.11	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
101	20231114	130336	57	100.00	KOSPI	서비스업	N	N	N	N		N	5620	40	2	0.72	45260500	8116	52.29	5520	5620	5520	7250	3910	5580	5576.70	0.96	2353	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	615	16.20	0.41	12	0.07	347.00	13769.00	8530	20221129	-34.11	5320	20231030	5.64	7870	-28.59	20230411	5320	5.64	20231030	8530	-34.11	20221129	5320	5.64	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
102	20231114	120336	57	100.00	KOSPI	서비스업	N	N	N	N		N	5570	-10	5	-0.18	27097060	4872	31.39	5520	5590	5520	7250	3910	5580	5561.79	0.96	1065	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	610	16.05	0.40	12	0.04	347.00	13769.00	8530	20221129	-34.70	5320	20231030	4.70	7870	-29.22	20230411	5320	4.70	20231030	8530	-34.70	20221129	5320	4.70	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
103	20231114	110340	57	100.00	KOSPI	서비스업	N	N	N	N		N	5560	-20	5	-0.36	27030100	4860	31.31	5520	5590	5520	7250	3910	5580	5561.75	0.96	1055	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	609	16.02	0.40	12	0.04	347.00	13769.00	8530	20221129	-34.82	5320	20231030	4.51	7870	-29.35	20230411	5320	4.51	20231030	8530	-34.82	20221129	5320	4.51	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
104	20231114	100337	57	100.00	KOSPI	서비스업	N	N	N	N		N	5580	0	3	0.00	15375240	2769	17.84	5520	5590	5520	7250	3910	5580	5552.63	0.96	687	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	611	16.08	0.41	12	0.03	347.00	13769.00	8530	20221129	-34.58	5320	20231030	4.89	7870	-29.10	20230411	5320	4.89	20231030	8530	-34.58	20221129	5320	4.89	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
105	20231114	090334	57	100.00	KOSPI	서비스업	N	N	N	N		N	5530	-50	5	-0.90	3041590	551	3.55	5520	5530	5520	7250	3910	5580	5520.13	0.96	189	5713	5646	5563	5496	5413	5605	5455	55	1670	500	4010	10	1	10950000	606	15.94	0.40	12	0.01	347.00	13769.00	8530	20221129	-35.17	5320	20231030	3.95	7870	-29.73	20230411	5320	3.95	20231030	8530	-35.17	20221129	5320	3.95	20231030	2.92	N	023350	500	54 억	105160	N	N	6	N	N
106	20231113	160332	57	100.00	KOSPI	서비스업	N	N	N	N		N	5580	-20	5	-0.36	85699400	15514	82.06	5600	5630	5480	7280	3920	5600	5524.00	0.97	-1407	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	611	16.08	0.41	12	0.14	347.00	13769.00	8530	20221129	-34.58	5320	20231030	4.89	7870	-29.10	20230411	5320	4.89	20231030	8530	-34.58	20221129	5320	4.89	20231030	2.89	N	023350	500	54 억	106546	N	N	6	N	N
107	20231113	150331	57	100.00	KOSPI	서비스업	N	N	N	N		N	5490	-110	5	-1.96	75832480	13724	72.59	5600	5630	5490	7280	3920	5600	5525.54	0.97	-2975	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	601	15.82	0.40	12	0.13	347.00	13769.00	8530	20221129	-35.64	5320	20231030	3.20	7870	-30.24	20230411	5320	3.20	20231030	8530	-35.64	20221129	5320	3.20	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
108	20231113	140330	57	100.00	KOSPI	서비스업	N	N	N	N		N	5540	-60	5	-1.07	46654040	8421	44.54	5600	5630	5500	7280	3920	5600	5540.20	0.97	-2385	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	607	15.97	0.40	12	0.08	347.00	13769.00	8530	20221129	-35.05	5320	20231030	4.14	7870	-29.61	20230411	5320	4.14	20231030	8530	-35.05	20221129	5320	4.14	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
109	20231113	130329	57	100.00	KOSPI	서비스업	N	N	N	N		N	5520	-80	5	-1.43	41449360	7477	39.55	5600	5630	5500	7280	3920	5600	5543.58	0.97	-1991	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	604	15.91	0.40	12	0.07	347.00	13769.00	8530	20221129	-35.29	5320	20231030	3.76	7870	-29.86	20230411	5320	3.76	20231030	8530	-35.29	20221129	5320	3.76	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
110	20231113	120330	57	100.00	KOSPI	서비스업	N	N	N	N		N	5500	-100	5	-1.79	39390170	7104	37.58	5600	5630	5500	7280	3920	5600	5544.79	0.97	-1679	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	602	15.85	0.40	12	0.06	347.00	13769.00	8530	20221129	-35.52	5320	20231030	3.38	7870	-30.11	20230411	5320	3.38	20231030	8530	-35.52	20221129	5320	3.38	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
111	20231113	110328	57	100.00	KOSPI	서비스업	N	N	N	N		N	5530	-70	5	-1.25	20031580	3593	19.01	5600	5630	5530	7280	3920	5600	5575.17	0.97	-1263	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	606	15.94	0.40	12	0.03	347.00	13769.00	8530	20221129	-35.17	5320	20231030	3.95	7870	-29.73	20230411	5320	3.95	20231030	8530	-35.17	20221129	5320	3.95	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
112	20231113	100328	57	100.00	KOSPI	서비스업	N	N	N	N		N	5600	0	3	0.00	9519020	1700	8.99	5600	5630	5570	7280	3920	5600	5599.42	0.97	-359	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	613	16.14	0.41	12	0.02	347.00	13769.00	8530	20221129	-34.35	5320	20231030	5.26	7870	-28.84	20230411	5320	5.26	20231030	8530	-34.35	20221129	5320	5.26	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
113	20231113	090329	57	100.00	KOSPI	서비스업	N	N	N	N		N	5630	30	2	0.54	3184810	566	2.99	5600	5630	5600	7280	3920	5600	5626.87	0.97	-498	5740	5670	5590	5520	5440	5705	5555	55	1680	500	4030	10	1	10950000	616	16.22	0.41	12	0.01	347.00	13769.00	8530	20221129	-34.00	5320	20231030	5.83	7870	-28.46	20230411	5320	5.83	20231030	8530	-34.00	20221129	5320	5.83	20231030	2.89	N	023350	500	54 억	106546	N	N	2	N	N
114	20231110	160331	57	100.00	KOSPI	서비스업	N	N	N	N		N	5600	-70	5	-1.23	105389890	18905	109.68	5590	5660	5510	7370	3970	5670	5574.68	0.99	-2020	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	613	16.14	0.41	12	0.17	347.00	13769.00	8530	20221129	-34.35	5320	20231030	5.26	7870	-28.84	20230411	5320	5.26	20231030	8530	-34.35	20221129	5320	5.26	20231030	2.90	N	023350	500	54 억	108559	N	N	2	N	N
115	20231110	150334	57	100.00	KOSPI	서비스업	N	N	N	N		N	5570	-100	5	-1.76	95444150	17126	99.36	5590	5660	5510	7370	3970	5670	5573.06	0.99	-1898	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	610	16.05	0.40	12	0.16	347.00	13769.00	8530	20221129	-34.70	5320	20231030	4.70	7870	-29.22	20230411	5320	4.70	20231030	8530	-34.70	20221129	5320	4.70	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
116	20231110	140332	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	-80	5	-1.41	78559300	14099	81.79	5590	5660	5510	7370	3970	5670	5571.98	0.99	-1591	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	612	16.11	0.41	12	0.13	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
117	20231110	130334	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	-80	5	-1.41	74620590	13391	77.69	5590	5660	5510	7370	3970	5670	5572.44	0.99	-1845	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	612	16.11	0.41	12	0.12	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
118	20231110	120332	57	100.00	KOSPI	서비스업	N	N	N	N		N	5570	-100	5	-1.76	40060940	7177	41.64	5590	5660	5560	7370	3970	5670	5581.85	0.99	-1473	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	610	16.05	0.40	12	0.07	347.00	13769.00	8530	20221129	-34.70	5320	20231030	4.70	7870	-29.22	20230411	5320	4.70	20231030	8530	-34.70	20221129	5320	4.70	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
119	20231110	110331	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	-80	5	-1.41	36556040	6548	37.99	5590	5660	5560	7370	3970	5670	5582.78	0.99	-1358	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	612	16.11	0.41	12	0.06	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
120	20231110	100332	57	100.00	KOSPI	서비스업	N	N	N	N		N	5570	-100	5	-1.76	22367910	4002	23.22	5590	5660	5560	7370	3970	5670	5589.18	0.99	-1878	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	610	16.05	0.40	12	0.04	347.00	13769.00	8530	20221129	-34.70	5320	20231030	4.70	7870	-29.22	20230411	5320	4.70	20231030	8530	-34.70	20221129	5320	4.70	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
121	20231110	090327	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	-10	5	-0.18	8178350	1463	8.49	5590	5660	5590	7370	3970	5670	5590.12	0.99	-127	5816	5742	5666	5592	5516	5705	5555	55	1700	500	4080	10	1	10950000	620	16.31	0.41	12	0.01	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8530	-33.65	20221129	5320	6.39	20231030	2.90	N	023350	500	54 억	108559	N	N	4	N	N
122	20231109	160324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	40	2	0.71	97264750	17237	114.24	5740	5740	5590	7310	3950	5630	5642.79	1.00	-823	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	621	16.34	0.41	12	0.16	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.90	N	023350	500	54 억	109347	N	N	4	N	N
123	20231109	150326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	-20	5	-0.36	80412150	14260	94.51	5740	5740	5590	7310	3950	5630	5639.00	1.00	-532	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	614	16.17	0.41	12	0.13	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
124	20231109	140324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	-40	5	-0.71	68109550	12068	79.98	5740	5740	5590	7310	3950	5630	5643.81	1.00	-532	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	612	16.11	0.41	12	0.11	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
125	20231109	130326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5630	0	3	0.00	55123860	9755	64.65	5740	5740	5620	7310	3950	5630	5650.83	1.00	-888	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	616	16.22	0.41	12	0.09	347.00	13769.00	8530	20221129	-34.00	5320	20231030	5.83	7870	-28.46	20230411	5320	5.83	20231030	8530	-34.00	20221129	5320	5.83	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
126	20231109	120326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	40	2	0.71	48366710	8555	56.70	5740	5740	5640	7310	3950	5630	5653.62	1.00	-979	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	621	16.34	0.41	12	0.08	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
127	20231109	110326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	40	2	0.71	45862610	8114	53.78	5740	5740	5640	7310	3950	5630	5652.28	1.00	-979	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	621	16.34	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
128	20231109	100322	57	100.00	KOSPI	서비스업	N	N	N	N		N	5640	10	2	0.18	41805450	7397	49.03	5740	5740	5640	7310	3950	5630	5651.68	1.00	-940	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	618	16.25	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.88	5320	20231030	6.02	7870	-28.34	20230411	5320	6.02	20231030	8530	-33.88	20221129	5320	6.02	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
129	20231109	090324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	90	2	1.60	1135800	198	1.31	5740	5740	5690	7310	3950	5630	5736.36	1.00	-37	5810	5720	5670	5580	5530	5695	5555	55	1680	500	4050	10	1	10950000	626	16.48	0.42	12	0.00	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.90	N	023350	500	54 억	109347	N	N	1	N	N
130	20231108	160323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5630	-50	5	-0.88	85545010	15088	74.17	5760	5760	5620	7380	3980	5680	5669.74	1.01	-994	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	616	16.22	0.41	12	0.14	347.00	13769.00	8530	20221129	-34.00	5320	20231030	5.83	7870	-28.46	20230411	5320	5.83	20231030	8530	-34.00	20221129	5320	5.83	20231030	2.87	N	023350	500	54 억	110306	N	N	1	N	N
131	20231108	150325	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-30	5	-0.53	66484060	11703	57.53	5760	5760	5650	7380	3980	5680	5680.94	1.01	-1177	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	619	16.28	0.41	12	0.11	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
132	20231108	140323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	10	2	0.18	53148290	9348	45.95	5760	5760	5650	7380	3980	5680	5685.53	1.01	-651	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	623	16.40	0.41	12	0.09	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
133	20231108	130324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	-20	5	-0.35	45984880	8088	39.76	5760	5760	5650	7380	3980	5680	5685.57	1.01	-437	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	620	16.31	0.41	12	0.07	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8530	-33.65	20221129	5320	6.39	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
134	20231108	120325	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	-10	5	-0.18	28194120	4959	24.38	5760	5760	5650	7380	3980	5680	5685.44	1.01	-383	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	621	16.34	0.41	12	0.05	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
135	20231108	110323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5660	-20	5	-0.35	24341590	4279	21.04	5760	5760	5650	7380	3980	5680	5688.62	1.01	-385	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	620	16.31	0.41	12	0.04	347.00	13769.00	8530	20221129	-33.65	5320	20231030	6.39	7870	-28.08	20230411	5320	6.39	20231030	8530	-33.65	20221129	5320	6.39	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
136	20231108	100323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	0	3	0.00	10198940	1784	8.77	5760	5760	5680	7380	3980	5680	5716.89	1.01	-106	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	622	16.37	0.41	12	0.02	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
137	20231108	090323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	0	3	0.00	2384000	414	2.04	5760	5760	5680	7380	3980	5680	5758.45	1.01	-60	5780	5730	5670	5620	5560	5735	5625	55	1700	500	4080	10	1	10950000	622	16.37	0.41	12	0.00	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.87	N	023350	500	54 억	110306	N	N	0	N	N
138	20231107	160323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	114822440	20305	39.53	5680	5720	5610	7420	4000	5710	5654.89	1.04	-3583	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	622	16.37	0.41	12	0.19	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
139	20231107	150324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	-20	5	-0.35	113665130	20101	39.14	5680	5720	5610	7420	4000	5710	5654.70	1.04	-3653	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	623	16.40	0.41	12	0.18	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
140	20231107	140326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-30	5	-0.53	104985290	18575	36.16	5680	5720	5610	7420	4000	5710	5651.97	1.04	-3624	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	622	16.37	0.41	12	0.17	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
141	20231107	130324	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	-40	5	-0.70	98740640	17473	34.02	5680	5720	5610	7420	4000	5710	5651.04	1.04	-3553	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	621	16.34	0.41	12	0.16	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
142	20231107	120321	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-60	5	-1.05	86384670	15277	29.74	5680	5720	5620	7420	4000	5710	5654.56	1.04	-2913	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	619	16.28	0.41	12	0.14	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
143	20231107	110323	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-60	5	-1.05	69939280	12359	24.06	5680	5720	5620	7420	4000	5710	5658.98	1.04	-3854	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	619	16.28	0.41	12	0.11	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
144	20231107	100326	57	100.00	KOSPI	서비스업	N	N	N	N		N	5620	-90	5	-1.58	62046080	10968	21.35	5680	5720	5620	7420	4000	5710	5657.01	1.04	-3818	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	615	16.20	0.41	12	0.10	347.00	13769.00	8530	20221129	-34.11	5320	20231030	5.64	7870	-28.59	20230411	5320	5.64	20231030	8530	-34.11	20221129	5320	5.64	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
145	20231107	090318	57	100.00	KOSPI	서비스업	N	N	N	N		N	5650	-60	5	-1.05	34879470	6158	11.99	5680	5680	5640	7420	4000	5710	5664.09	1.04	-4166	5803	5756	5693	5646	5583	5725	5615	55	1710	500	4110	10	1	10950000	619	16.28	0.41	12	0.06	347.00	13769.00	8530	20221129	-33.76	5320	20231030	6.20	7870	-28.21	20230411	5320	6.20	20231030	8530	-33.76	20221129	5320	6.20	20231030	2.84	N	023350	500	54 억	114074	N	N	0	N	N
146	20231106	160316	57	100.00	KOSPI	서비스업	N	N	N	N		N	5710	10	2	0.18	286159480	50338	84.41	5730	5740	5630	7410	3990	5700	5684.57	1.03	-1227	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	625	16.46	0.41	12	0.46	347.00	13769.00	8530	20221129	-33.06	5320	20231030	7.33	7870	-27.45	20230411	5320	7.33	20231030	8530	-33.06	20221129	5320	7.33	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
147	20231106	150318	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	0	3	0.00	268522810	47247	79.23	5730	5740	5630	7410	3990	5700	5683.29	1.03	-1195	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	624	16.43	0.41	12	0.43	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
148	20231106	140316	57	100.00	KOSPI	서비스업	N	N	N	N		N	5690	-10	5	-0.18	263016690	46277	77.60	5730	5740	5630	7410	3990	5700	5683.44	1.03	-1195	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	623	16.40	0.41	12	0.42	347.00	13769.00	8530	20221129	-33.29	5320	20231030	6.95	7870	-27.70	20230411	5320	6.95	20231030	8530	-33.29	20221129	5320	6.95	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
149	20231106	130320	57	100.00	KOSPI	서비스업	N	N	N	N		N	5670	-30	5	-0.53	220476700	38758	64.99	5730	5740	5640	7410	3990	5700	5688.47	1.03	-1347	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	621	16.34	0.41	12	0.35	347.00	13769.00	8530	20221129	-33.53	5320	20231030	6.58	7870	-27.95	20230411	5320	6.58	20231030	8530	-33.53	20221129	5320	6.58	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
150	20231106	120319	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	-20	5	-0.35	209579150	36838	61.77	5730	5740	5640	7410	3990	5700	5689.14	1.03	-1779	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	622	16.37	0.41	12	0.34	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
151	20231106	110319	57	100.00	KOSPI	서비스업	N	N	N	N		N	5730	30	2	0.53	182997950	32165	53.94	5730	5740	5640	7410	3990	5700	5689.27	1.03	-1556	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	627	16.51	0.42	12	0.29	347.00	13769.00	8530	20221129	-32.83	5320	20231030	7.71	7870	-27.19	20230411	5320	7.71	20231030	8530	-32.83	20221129	5320	7.71	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
152	20231106	100303	57	100.00	KOSPI	서비스업	N	N	N	N		N	5720	20	2	0.35	94639090	16641	27.91	5730	5730	5640	7410	3990	5700	5686.91	1.03	-2347	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	626	16.48	0.42	12	0.15	347.00	13769.00	8530	20221129	-32.94	5320	20231030	7.52	7870	-27.32	20230411	5320	7.52	20231030	8530	-32.94	20221129	5320	7.52	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
153	20231106	090319	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	0	3	0.00	20175180	3537	5.93	5730	5730	5700	7410	3990	5700	5704.34	1.03	-1869	5933	5816	5653	5536	5373	5875	5595	55	1710	500	4100	10	1	10950000	624	16.43	0.41	12	0.03	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.83	N	023350	500	54 억	112610	N	N	0	N	N
154	20231103	160313	57	100.00	KOSPI	서비스업	N	N	N	N		N	5700	150	2	2.70	323593600	57241	260.95	5610	5770	5490	7210	3890	5550	5653.14	1.02	3121	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	624	16.43	0.41	12	0.52	347.00	13769.00	8530	20221129	-33.18	5320	20231030	7.14	7870	-27.57	20230411	5320	7.14	20231030	8530	-33.18	20221129	5320	7.14	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
155	20231103	150315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5680	130	2	2.34	292529720	51776	236.03	5610	5770	5490	7210	3890	5550	5649.91	1.02	3246	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	622	16.37	0.41	12	0.47	347.00	13769.00	8530	20221129	-33.41	5320	20231030	6.77	7870	-27.83	20230411	5320	6.77	20231030	8530	-33.41	20221129	5320	6.77	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
156	20231103	140315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	40	2	0.72	72942810	13171	60.04	5610	5610	5490	7210	3890	5550	5538.14	1.02	4124	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	612	16.11	0.41	12	0.12	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
157	20231103	130314	57	100.00	KOSPI	서비스업	N	N	N	N		N	5580	30	2	0.54	66684310	12047	54.92	5610	5610	5490	7210	3890	5550	5535.35	1.02	3636	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	611	16.08	0.41	12	0.11	347.00	13769.00	8530	20221129	-34.58	5320	20231030	4.89	7870	-29.10	20230411	5320	4.89	20231030	8530	-34.58	20221129	5320	4.89	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
158	20231103	120313	57	100.00	KOSPI	서비스업	N	N	N	N		N	5590	40	2	0.72	60785850	10992	50.11	5610	5610	5490	7210	3890	5550	5530.01	1.02	3588	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	612	16.11	0.41	12	0.10	347.00	13769.00	8530	20221129	-34.47	5320	20231030	5.08	7870	-28.97	20230411	5320	5.08	20231030	8530	-34.47	20221129	5320	5.08	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
159	20231103	110316	57	100.00	KOSPI	서비스업	N	N	N	N		N	5550	0	3	0.00	51465010	9317	42.47	5610	5610	5490	7210	3890	5550	5523.77	1.02	2795	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	608	15.99	0.40	12	0.09	347.00	13769.00	8530	20221129	-34.94	5320	20231030	4.32	7870	-29.48	20230411	5320	4.32	20231030	8530	-34.94	20221129	5320	4.32	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
160	20231103	100312	57	100.00	KOSPI	서비스업	N	N	N	N		N	5510	-40	5	-0.72	44034000	7976	36.36	5610	5610	5490	7210	3890	5550	5520.81	1.02	2125	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	603	15.88	0.40	12	0.07	347.00	13769.00	8530	20221129	-35.40	5320	20231030	3.57	7870	-29.99	20230411	5320	3.57	20231030	8530	-35.40	20221129	5320	3.57	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
161	20231103	090312	57	100.00	KOSPI	서비스업	N	N	N	N		N	5610	60	2	1.08	1367790	244	1.11	5610	5610	5560	7210	3890	5550	5605.70	1.02	-36	5670	5610	5520	5460	5370	5640	5490	55	1660	500	3990	10	1	10950000	614	16.17	0.41	12	0.00	347.00	13769.00	8530	20221129	-34.23	5320	20231030	5.45	7870	-28.72	20230411	5320	5.45	20231030	8530	-34.23	20221129	5320	5.45	20231030	2.85	N	023350	500	54 억	111272	N	N	0	N	N
162	20231102	160311	57	100.00	KOSPI	서비스업	N	N	N	N		N	5550	140	2	2.59	119794890	21726	140.84	5490	5580	5430	7030	3790	5410	5513.90	0.95	7680	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	608	15.99	0.40	12	0.20	347.00	13769.00	8530	20221129	-34.94	5320	20231030	4.32	7870	-29.48	20230411	5320	4.32	20231030	8530	-34.94	20221129	5320	4.32	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
163	20231102	150315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5510	100	2	1.85	113744890	20635	133.77	5490	5580	5430	7030	3790	5410	5512.23	0.95	7814	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	603	15.88	0.40	12	0.19	347.00	13769.00	8530	20221129	-35.40	5320	20231030	3.57	7870	-29.99	20230411	5320	3.57	20231030	8530	-35.40	20221129	5320	3.57	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
164	20231102	140311	57	100.00	KOSPI	서비스업	N	N	N	N		N	5510	100	2	1.85	85304240	15501	100.49	5490	5530	5430	7030	3790	5410	5503.14	0.95	6752	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	603	15.88	0.40	12	0.14	347.00	13769.00	8530	20221129	-35.40	5320	20231030	3.57	7870	-29.99	20230411	5320	3.57	20231030	8530	-35.40	20221129	5320	3.57	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
165	20231102	130312	57	100.00	KOSPI	서비스업	N	N	N	N		N	5520	110	2	2.03	69366420	12615	81.78	5490	5530	5430	7030	3790	5410	5498.73	0.95	5862	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	604	15.91	0.40	12	0.12	347.00	13769.00	8530	20221129	-35.29	5320	20231030	3.76	7870	-29.86	20230411	5320	3.76	20231030	8530	-35.29	20221129	5320	3.76	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
166	20231102	120310	57	100.00	KOSPI	서비스업	N	N	N	N		N	5490	80	2	1.48	62322590	11341	73.52	5490	5530	5430	7030	3790	5410	5495.33	0.95	5304	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	601	15.82	0.40	12	0.10	347.00	13769.00	8530	20221129	-35.64	5320	20231030	3.20	7870	-30.24	20230411	5320	3.20	20231030	8530	-35.64	20221129	5320	3.20	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
167	20231102	110311	57	100.00	KOSPI	서비스업	N	N	N	N		N	5530	120	2	2.22	59768360	10877	70.51	5490	5530	5430	7030	3790	5410	5494.93	0.95	5004	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	606	15.94	0.40	12	0.10	347.00	13769.00	8530	20221129	-35.17	5320	20231030	3.95	7870	-29.73	20230411	5320	3.95	20231030	8530	-35.17	20221129	5320	3.95	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
168	20231102	100311	57	100.00	KOSPI	서비스업	N	N	N	N		N	5500	90	2	1.66	24734210	4513	29.26	5490	5500	5430	7030	3790	5410	5480.66	0.95	1158	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	602	15.85	0.40	12	0.04	347.00	13769.00	8530	20221129	-35.52	5320	20231030	3.38	7870	-30.11	20230411	5320	3.38	20231030	8530	-35.52	20221129	5320	3.38	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
169	20231102	090315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5490	80	2	1.48	323910	59	0.38	5490	5490	5490	7030	3790	5410	5490.00	0.95	-8	5490	5450	5390	5350	5290	5470	5370	55	1620	500	3890	10	1	10950000	601	15.82	0.40	12	0.00	347.00	13769.00	8530	20221129	-35.64	5320	20231030	3.20	7870	-30.24	20230411	5320	3.20	20231030	8530	-35.64	20221129	5320	3.20	20231030	2.85	N	023350	500	54 억	103589	N	N	0	N	N
170	20231101	160311	57	100.00	KOSPI	서비스업	N	N	N	N		N	5410	90	2	1.69	81648890	15146	46.85	5330	5430	5330	6910	3730	5320	5390.79	0.88	7416	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	592	15.59	0.39	12	0.14	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
171	20231101	150310	57	100.00	KOSPI	서비스업	N	N	N	N		N	5410	90	2	1.69	76446580	14183	43.87	5330	5430	5330	6910	3730	5320	5390.01	0.88	7282	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	592	15.59	0.39	12	0.13	347.00	13769.00	8530	20221129	-36.58	5320	20231030	1.69	7870	-31.26	20230411	5320	1.69	20231030	8530	-36.58	20221129	5320	1.69	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
172	20231101	140307	57	100.00	KOSPI	서비스업	N	N	N	N		N	5400	80	2	1.50	65411620	12135	37.54	5330	5430	5330	6910	3730	5320	5390.33	0.88	6520	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	591	15.56	0.39	12	0.11	347.00	13769.00	8530	20221129	-36.69	5320	20231030	1.50	7870	-31.39	20230411	5320	1.50	20231030	8530	-36.69	20221129	5320	1.50	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
173	20231101	130310	57	100.00	KOSPI	서비스업	N	N	N	N		N	5380	60	2	1.13	57418320	10652	32.95	5330	5430	5330	6910	3730	5320	5390.38	0.88	5268	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	589	15.50	0.39	12	0.10	347.00	13769.00	8530	20221129	-36.93	5320	20231030	1.13	7870	-31.64	20230411	5320	1.13	20231030	8530	-36.93	20221129	5320	1.13	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
174	20231101	120315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5360	40	2	0.75	52304350	9701	30.01	5330	5430	5330	6910	3730	5320	5391.65	0.88	4637	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	587	15.45	0.39	12	0.09	347.00	13769.00	8530	20221129	-37.16	5320	20231030	0.75	7870	-31.89	20230411	5320	0.75	20231030	8530	-37.16	20221129	5320	0.75	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
175	20231101	110316	57	100.00	KOSPI	서비스업	N	N	N	N		N	5370	50	2	0.94	50663140	9395	29.06	5330	5430	5330	6910	3730	5320	5392.56	0.88	4411	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	588	15.48	0.39	12	0.09	347.00	13769.00	8530	20221129	-37.05	5320	20231030	0.94	7870	-31.77	20230411	5320	0.94	20231030	8530	-37.05	20221129	5320	0.94	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
176	20231101	100314	57	100.00	KOSPI	서비스업	N	N	N	N		N	5390	70	2	1.32	44871890	8320	25.74	5330	5430	5330	6910	3730	5320	5393.26	0.88	4311	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	590	15.53	0.39	12	0.08	347.00	13769.00	8530	20221129	-36.81	5320	20231030	1.32	7870	-31.51	20230411	5320	1.32	20231030	8530	-36.81	20221129	5320	1.32	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N
177	20231101	090315	57	100.00	KOSPI	서비스업	N	N	N	N		N	5370	50	2	0.94	922790	173	0.54	5330	5370	5330	6910	3730	5320	5334.05	0.88	1	5560	5440	5380	5260	5200	5410	5230	55	1590	500	3830	10	1	10950000	588	15.48	0.39	12	0.00	347.00	13769.00	8530	20221129	-37.05	5320	20231030	0.94	7870	-31.77	20230411	5320	0.94	20231030	8530	-37.05	20221129	5320	0.94	20231030	2.85	N	023350	500	54 억	96680	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History