KissMeData/070960/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160649	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	-10	5	-0.31	269086485	84371	186.22	3220	3230	3165	4125	2225	3175	3189.34	1.10	-7794	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1523	-12.56	0.40	12	0.18	-252.00	7847.00	4270	20221201	-25.88	2830	20231023	11.84	3825	-17.25	20230112	2830	11.84	20231023	4270	-25.88	20221201	2830	11.84	20231023	1.53	N	070960	5000	2406 억	530999	N	N	10698	N	N
3	20231130	150650	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	0	3	0.00	247784120	77648	171.38	3220	3230	3170	4125	2225	3175	3191.12	1.10	-7082	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1528	-12.60	0.40	12	0.16	-252.00	7847.00	4270	20221201	-25.64	2830	20231023	12.19	3825	-16.99	20230112	2830	12.19	20231023	4270	-25.64	20221201	2830	12.19	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
4	20231130	140646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	0	3	0.00	225704115	70699	156.04	3220	3230	3170	4125	2225	3175	3192.47	1.10	-6432	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1528	-12.60	0.40	12	0.15	-252.00	7847.00	4270	20221201	-25.64	2830	20231023	12.19	3825	-16.99	20230112	2830	12.19	20231023	4270	-25.64	20221201	2830	12.19	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
5	20231130	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	15	2	0.47	196411455	61493	135.73	3220	3230	3170	4125	2225	3175	3194.05	1.10	-5907	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1535	-12.66	0.41	12	0.13	-252.00	7847.00	4270	20221201	-25.29	2830	20231023	12.72	3825	-16.60	20230112	2830	12.72	20231023	4270	-25.29	20221201	2830	12.72	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
6	20231130	120656	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	15	2	0.47	156245735	48924	107.98	3220	3230	3170	4125	2225	3175	3193.64	1.10	-4512	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1535	-12.66	0.41	12	0.10	-252.00	7847.00	4270	20221201	-25.29	2830	20231023	12.72	3825	-16.60	20230112	2830	12.72	20231023	4270	-25.29	20221201	2830	12.72	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
7	20231130	110649	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	5	2	0.16	124615225	39024	86.13	3220	3230	3170	4125	2225	3175	3193.30	1.10	-2886	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1531	-12.62	0.41	12	0.08	-252.00	7847.00	4270	20221201	-25.53	2830	20231023	12.37	3825	-16.86	20230112	2830	12.37	20231023	4270	-25.53	20221201	2830	12.37	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
8	20231130	100645	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	40	2	1.26	73826115	23076	50.93	3220	3230	3175	4125	2225	3175	3199.26	1.10	-2627	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1547	-12.76	0.41	12	0.05	-252.00	7847.00	4270	20221201	-24.71	2830	20231023	13.60	3825	-15.95	20230112	2830	13.60	20231023	4270	-24.71	20221201	2830	13.60	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
9	20231130	090647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3215	40	2	1.26	11508250	3591	7.93	3220	3230	3190	4125	2225	3175	3204.75	1.10	-1264	3278	3226	3178	3126	3078	3202	3102	2407	950	5000	2280	5	1	48133333	1547	-12.76	0.41	12	0.01	-252.00	7847.00	4270	20221201	-24.71	2830	20231023	13.60	3825	-15.95	20230112	2830	13.60	20231023	4270	-24.71	20221201	2830	13.60	20231023	1.53	N	070960	5000	2406 억	530999	N	N	0	N	N
10	20231129	160643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	-25	5	-0.78	143712365	45298	35.58	3205	3230	3130	4160	2240	3200	3172.60	1.11	-1345	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1528	-12.60	0.40	12	0.09	-252.00	7847.00	4270	20221201	-25.64	2830	20231023	12.19	3825	-16.99	20230112	2830	12.19	20231023	4270	-25.64	20221201	2830	12.19	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
11	20231129	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3150	-50	5	-1.56	113535230	35723	28.06	3205	3230	3130	4160	2240	3200	3178.21	1.11	-1042	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1516	-12.50	0.40	12	0.07	-252.00	7847.00	4270	20221201	-26.23	2830	20231023	11.31	3825	-17.65	20230112	2830	11.31	20231023	4270	-26.23	20221201	2830	11.31	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
12	20231129	140644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3170	-30	5	-0.94	91686915	28806	22.63	3205	3230	3130	4160	2240	3200	3182.91	1.11	76	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1526	-12.58	0.40	12	0.06	-252.00	7847.00	4270	20221201	-25.76	2830	20231023	12.01	3825	-17.12	20230112	2830	12.01	20231023	4270	-25.76	20221201	2830	12.01	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
13	20231129	130647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	-20	5	-0.62	78767500	24740	19.43	3205	3230	3130	4160	2240	3200	3183.81	1.11	1139	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1531	-12.62	0.41	12	0.05	-252.00	7847.00	4270	20221201	-25.53	2830	20231023	12.37	3825	-16.86	20230112	2830	12.37	20231023	4270	-25.53	20221201	2830	12.37	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
14	20231129	120647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3200	0	3	0.00	70616150	22179	17.42	3205	3230	3130	4160	2240	3200	3183.92	1.11	1282	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1540	-12.70	0.41	12	0.05	-252.00	7847.00	4270	20221201	-25.06	2830	20231023	13.07	3825	-16.34	20230112	2830	13.07	20231023	4270	-25.06	20221201	2830	13.07	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
15	20231129	110647	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	-10	5	-0.31	61685970	19380	15.22	3205	3230	3130	4160	2240	3200	3182.97	1.11	952	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1535	-12.66	0.41	12	0.04	-252.00	7847.00	4270	20221201	-25.29	2830	20231023	12.72	3825	-16.60	20230112	2830	12.72	20231023	4270	-25.29	20221201	2830	12.72	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
16	20231129	100646	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	-10	5	-0.31	44167275	13887	10.91	3205	3230	3130	4160	2240	3200	3180.48	1.11	13	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1535	-12.66	0.41	12	0.03	-252.00	7847.00	4270	20221201	-25.29	2830	20231023	12.72	3825	-16.60	20230112	2830	12.72	20231023	4270	-25.29	20221201	2830	12.72	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
17	20231129	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3165	-35	5	-1.09	16244935	5082	3.99	3205	3230	3150	4160	2240	3200	3196.56	1.11	45	3316	3257	3171	3112	3026	3287	3142	2407	960	5000	2300	5	1	48133333	1523	-12.56	0.40	12	0.01	-252.00	7847.00	4270	20221201	-25.88	2830	20231023	11.84	3825	-17.25	20230112	2830	11.84	20231023	4270	-25.88	20221201	2830	11.84	20231023	1.53	N	070960	5000	2406 억	532283	N	N	0	N	N
18	20231128	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3200	115	2	3.73	404801340	127038	1195.76	3085	3230	3085	4010	2160	3085	3186.39	1.17	-28664	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1540	-12.70	0.41	12	0.26	-252.00	7847.00	4270	20221201	-25.06	2830	20231023	13.07	3825	-16.34	20230112	2830	13.07	20231023	4270	-25.06	20221201	2830	13.07	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
19	20231128	150602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3205	120	2	3.89	384669875	120747	1136.55	3085	3230	3085	4010	2160	3085	3185.75	1.17	-29084	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1543	-12.72	0.41	12	0.25	-252.00	7847.00	4270	20221201	-24.94	2830	20231023	13.25	3825	-16.21	20230112	2830	13.25	20231023	4270	-24.94	20221201	2830	13.25	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
20	20231128	140644	57	100.00	KOSPI	서비스업	N	N	N	N	N	3175	90	2	2.92	371156670	116513	1096.70	3085	3230	3085	4010	2160	3085	3185.54	1.17	-28891	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1528	-12.60	0.40	12	0.24	-252.00	7847.00	4270	20221201	-25.64	2830	20231023	12.19	3825	-16.99	20230112	2830	12.19	20231023	4270	-25.64	20221201	2830	12.19	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
21	20231128	130640	57	100.00	KOSPI	서비스업	N	N	N	N	N	3180	95	2	3.08	326312965	102443	964.26	3085	3230	3085	4010	2160	3085	3185.31	1.17	-28082	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1531	-12.62	0.41	12	0.21	-252.00	7847.00	4270	20221201	-25.53	2830	20231023	12.37	3825	-16.86	20230112	2830	12.37	20231023	4270	-25.53	20221201	2830	12.37	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
22	20231128	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3190	105	2	3.40	280171585	87938	827.73	3085	3230	3085	4010	2160	3085	3186.01	1.17	-24350	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1535	-12.66	0.41	12	0.18	-252.00	7847.00	4270	20221201	-25.29	2830	20231023	12.72	3825	-16.60	20230112	2830	12.72	20231023	4270	-25.29	20221201	2830	12.72	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
23	20231128	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3115	30	2	0.97	40527255	13074	123.06	3085	3130	3085	4010	2160	3085	3099.84	1.17	1044	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1499	-12.36	0.40	12	0.03	-252.00	7847.00	4270	20221201	-27.05	2830	20231023	10.07	3825	-18.56	20230112	2830	10.07	20231023	4270	-27.05	20221201	2830	10.07	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
24	20231128	100641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3100	15	2	0.49	27792000	8976	84.49	3085	3115	3085	4010	2160	3085	3096.26	1.17	856	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1492	-12.30	0.40	12	0.02	-252.00	7847.00	4270	20221201	-27.40	2830	20231023	9.54	3825	-18.95	20230112	2830	9.54	20231023	4270	-27.40	20221201	2830	9.54	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
25	20231128	090640	57	100.00	KOSPI	서비스업	N	N	N	N	N	3090	5	2	0.16	2963065	959	9.03	3085	3090	3085	4010	2160	3085	3089.74	1.17	-31	3101	3092	3081	3072	3061	3087	3067	2407	925	5000	2220	5	1	48133333	1487	-12.26	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.63	2830	20231023	9.19	3825	-19.22	20230112	2830	9.19	20231023	4270	-27.63	20221201	2830	9.19	20231023	1.53	N	070960	5000	2406 억	561072	N	N	194	N	N
26	20231127	160639	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	10	2	0.33	32721280	10622	83.60	3090	3090	3070	3995	2155	3075	3080.52	1.17	-1143	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.75	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	4270	-27.75	20221201	2830	9.01	20231023	1.50	N	070960	5000	2406 억	562215	N	N	194	N	N
27	20231127	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	3085	10	2	0.33	30768540	9989	78.62	3090	3090	3070	3995	2155	3075	3080.24	1.17	-1141	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1485	-12.24	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.75	2830	20231023	9.01	3825	-19.35	20230112	2830	9.01	20231023	4270	-27.75	20221201	2830	9.01	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
28	20231127	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	5	2	0.16	29289650	9509	74.84	3090	3090	3070	3995	2155	3075	3080.20	1.17	-1058	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.87	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	4270	-27.87	20221201	2830	8.83	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
29	20231127	130642	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-5	5	-0.16	28997620	9414	74.10	3090	3090	3070	3995	2155	3075	3080.27	1.17	-1057	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
30	20231127	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	0	3	0.00	23267420	7550	59.43	3090	3090	3075	3995	2155	3075	3081.78	1.17	-644	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
31	20231127	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	5	2	0.16	18368080	5957	46.89	3090	3090	3080	3995	2155	3075	3083.44	1.17	-469	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.01	-252.00	7847.00	4270	20221201	-27.87	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	4270	-27.87	20221201	2830	8.83	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
32	20231127	100633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	5	2	0.16	14994555	4862	38.27	3090	3090	3080	3995	2155	3075	3084.03	1.17	-330	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.01	-252.00	7847.00	4270	20221201	-27.87	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	4270	-27.87	20221201	2830	8.83	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
33	20231127	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	5	2	0.16	4211185	1364	10.74	3090	3090	3080	3995	2155	3075	3087.38	1.17	0	3138	3106	3083	3051	3028	3095	3040	2407	920	5000	2210	5	1	48133333	1483	-12.22	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.87	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	4270	-27.87	20221201	2830	8.83	20231023	1.50	N	070960	5000	2406 억	562215	N	N	64	N	N
34	20231124	160628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	39045420	12705	41.21	3115	3115	3060	3980	2150	3065	3073.23	1.17	-1232	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.03	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.50	N	070960	5000	2406 억	561189	N	N	64	N	N
35	20231124	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	37621985	12241	39.70	3115	3115	3060	3980	2150	3065	3073.44	1.17	-1227	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
36	20231124	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	35546345	11565	37.51	3115	3115	3060	3980	2150	3065	3073.61	1.17	-1133	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
37	20231124	130633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	31415855	10221	33.15	3115	3115	3060	3980	2150	3065	3073.66	1.17	-846	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
38	20231124	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	5	2	0.16	28915310	9407	30.51	3115	3115	3060	3980	2150	3065	3073.81	1.17	-640	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1478	-12.18	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
39	20231124	110634	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	24377905	7933	25.73	3115	3115	3060	3980	2150	3065	3072.97	1.17	-94	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
40	20231124	100633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3080	15	2	0.49	22773060	7412	24.04	3115	3115	3060	3980	2150	3065	3072.46	1.17	273	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1483	-12.22	0.39	12	0.02	-252.00	7847.00	4270	20221201	-27.87	2830	20231023	8.83	3825	-19.48	20230112	2830	8.83	20231023	4270	-27.87	20221201	2830	8.83	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
41	20231124	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	10	2	0.33	2775210	895	2.90	3115	3115	3075	3980	2150	3065	3100.79	1.17	-17	3121	3092	3066	3037	3011	3107	3052	2407	915	5000	2200	5	1	48133333	1480	-12.20	0.39	12	0.00	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.50	N	070960	5000	2406 억	561189	N	N	62	N	N
42	20231123	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	25	2	0.82	91581275	29811	231.00	3040	3095	3040	3950	2130	3040	3072.06	1.16	508	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1475	-12.16	0.39	12	0.06	-252.00	7847.00	4270	20221201	-28.22	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	4270	-28.22	20221201	2830	8.30	20231023	1.49	N	070960	5000	2406 억	560316	N	N	62	N	N
43	20231123	150648	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	35	2	1.15	75313155	24540	190.16	3040	3095	3040	3950	2130	3040	3069.00	1.16	1608	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1480	-12.20	0.39	12	0.05	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
44	20231123	140643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	35	2	1.15	65364155	21314	165.16	3040	3090	3040	3950	2130	3040	3066.72	1.16	2215	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
45	20231123	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	30	2	0.99	63778280	20797	161.15	3040	3090	3040	3950	2130	3040	3066.71	1.16	2215	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1478	-12.18	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.10	2830	20231023	8.48	3825	-19.74	20230112	2830	8.48	20231023	4270	-28.10	20221201	2830	8.48	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
46	20231123	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	3075	35	2	1.15	60417720	19704	152.69	3040	3090	3040	3950	2130	3040	3066.27	1.16	2682	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1480	-12.20	0.39	12	0.04	-252.00	7847.00	4270	20221201	-27.99	2830	20231023	8.66	3825	-19.61	20230112	2830	8.66	20231023	4270	-27.99	20221201	2830	8.66	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
47	20231123	110650	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	25	2	0.82	42349125	13826	107.14	3040	3080	3040	3950	2130	3040	3063.01	1.16	779	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1475	-12.16	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.22	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	4270	-28.22	20221201	2830	8.30	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
48	20231123	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	15	2	0.49	27296385	8910	69.04	3040	3080	3040	3950	2130	3040	3063.57	1.16	647	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.45	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	4270	-28.45	20221201	2830	7.95	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
49	20231123	090633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	15	2	0.49	447120	147	1.14	3040	3055	3040	3950	2130	3040	3041.63	1.16	-1	3086	3062	3046	3022	3006	3060	3020	2407	910	5000	2180	5	1	48133333	1470	-12.12	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.45	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	4270	-28.45	20221201	2830	7.95	20231023	1.49	N	070960	5000	2406 억	560316	N	N	58	N	N
50	20231122	160612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	0	3	0.00	39252435	12892	123.78	3040	3070	3030	3950	2130	3040	3045.24	1.16	303	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.49	N	070960	5000	2406 억	560013	N	N	58	N	N
51	20231122	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	0	3	0.00	31314440	10279	98.69	3040	3070	3030	3950	2130	3040	3046.45	1.16	269	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
52	20231122	140616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	20	2	0.66	27570305	9047	86.87	3040	3070	3030	3950	2130	3040	3047.45	1.16	108	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.34	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	4270	-28.34	20221201	2830	8.13	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
53	20231122	130638	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	5	2	0.16	22656210	7436	71.40	3040	3070	3030	3950	2130	3040	3046.83	1.16	105	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
54	20231122	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	20	2	0.66	14620660	4805	46.14	3040	3070	3030	3950	2130	3040	3042.80	1.16	103	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1473	-12.14	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.34	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	4270	-28.34	20221201	2830	8.13	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
55	20231122	110708	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	5	2	0.16	12640085	4155	39.89	3040	3070	3030	3950	2130	3040	3042.14	1.16	83	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1466	-12.08	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
56	20231122	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	25	2	0.82	11295500	3713	35.65	3040	3070	3030	3950	2130	3040	3042.15	1.16	31	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1475	-12.16	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.22	2830	20231023	8.30	3825	-19.87	20230112	2830	8.30	20231023	4270	-28.22	20221201	2830	8.30	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
57	20231122	090618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	0	3	0.00	620160	204	1.96	3040	3040	3040	3950	2130	3040	3040.00	1.16	-4	3086	3062	3046	3022	3006	3075	3035	2407	910	5000	2180	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.49	N	070960	5000	2406 억	560013	N	N	633	N	N
58	20231121	160619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	31620555	10391	40.53	3030	3070	3030	3925	2115	3020	3043.07	1.16	686	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	558937	N	N	633	N	N
59	20231121	150620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	30	2	0.99	21381155	7023	27.39	3030	3070	3030	3925	2115	3020	3044.45	1.16	532	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1468	-12.10	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.57	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	4270	-28.57	20221201	2830	7.77	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
60	20231121	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	40	2	1.32	18853865	6194	24.16	3030	3060	3030	3925	2115	3020	3043.89	1.16	-24	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1473	-12.14	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.34	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	4270	-28.34	20221201	2830	8.13	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
61	20231121	130609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	9599755	3161	12.33	3030	3045	3030	3925	2115	3020	3036.94	1.16	-269	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
62	20231121	120609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	5550200	1829	7.13	3030	3040	3030	3925	2115	3020	3034.55	1.16	-296	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
63	20231121	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	3627855	1196	4.66	3030	3040	3030	3925	2115	3020	3033.32	1.16	-158	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
64	20231121	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	2597185	856	3.34	3030	3040	3030	3925	2115	3020	3034.09	1.16	-125	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
65	20231121	090601	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	15150	5	0.02	3030	3030	3030	3925	2115	3020	3030.00	1.16	0	3076	3047	3026	2997	2976	3045	2995	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.48	N	070960	5000	2406 억	558937	N	N	138	N	N
66	20231120	160606	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	77521530	25640	102.69	3020	3055	3005	3925	2115	3020	3023.46	1.16	2362	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.48	N	070960	5000	2406 억	556575	N	N	138	N	N
67	20231120	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-10	5	-0.33	58059280	19186	76.84	3020	3055	3010	3925	2115	3020	3026.13	1.16	1136	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
68	20231120	140608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	39036410	12889	51.62	3020	3055	3020	3925	2115	3020	3028.66	1.16	1376	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
69	20231120	130605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	36890980	12181	48.78	3020	3055	3020	3925	2115	3020	3028.57	1.16	1274	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
70	20231120	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	24678640	8144	32.62	3020	3055	3020	3925	2115	3020	3030.28	1.16	-294	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.02	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
71	20231120	110605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	20	2	0.66	6591340	2169	8.69	3020	3055	3020	3925	2115	3020	3038.88	1.16	-151	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1463	-12.06	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
72	20231120	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	15	2	0.50	2319870	762	3.05	3020	3055	3020	3925	2115	3020	3044.45	1.16	-150	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1461	-12.04	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
73	20231120	090608	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	35	2	1.16	9130	3	0.01	3020	3055	3020	3925	2115	3020	3043.33	1.16	0	3076	3047	3026	2997	2976	3037	2987	2407	905	5000	2170	5	1	48133333	1470	-12.12	0.39	12	0.00	-252.00	7847.00	4270	20221201	-28.45	2830	20231023	7.95	3825	-20.13	20230112	2830	7.95	20231023	4270	-28.45	20221201	2830	7.95	20231023	1.48	N	070960	5000	2406 억	556575	N	N	470	N	N
74	20231117	160620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	75391175	24969	82.82	3050	3055	3005	3925	2115	3020	3019.39	1.15	1724	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	551631	N	N	470	N	N
75	20231117	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	30	2	0.99	70842390	23465	77.83	3050	3055	3005	3925	2115	3020	3019.07	1.15	2488	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1468	-12.10	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.57	2830	20231023	7.77	3825	-20.26	20230112	2830	7.77	20231023	4270	-28.57	20221201	2830	7.77	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
76	20231117	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-10	5	-0.33	50790395	16851	55.89	3050	3055	3005	3925	2115	3020	3014.09	1.15	2616	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
77	20231117	130620	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	40080570	13297	44.10	3050	3055	3005	3925	2115	3020	3014.26	1.15	2573	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
78	20231117	120621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	38050905	12624	41.87	3050	3055	3005	3925	2115	3020	3014.17	1.15	2908	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
79	20231117	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	33468565	11107	36.84	3050	3055	3005	3925	2115	3020	3013.29	1.15	3440	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
80	20231117	100621	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	29396095	9759	32.37	3050	3055	3005	3925	2115	3020	3012.20	1.15	4675	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
81	20231117	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-15	5	-0.50	24671285	8198	27.19	3050	3050	3005	3925	2115	3020	3009.43	1.15	5604	3100	3060	3035	2995	2970	3080	3015	2407	905	5000	2170	5	1	48133333	1446	-11.92	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.63	2830	20231023	6.18	3825	-21.44	20230112	2830	6.18	20231023	4270	-29.63	20221201	2830	6.18	20231023	1.47	N	070960	5000	2406 억	551631	N	N	242	N	N
82	20231116	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	30	2	1.00	72588195	23848	84.33	3010	3075	3010	3910	2110	3010	3043.79	1.14	738	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1463	-12.06	0.39	12	0.05	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
83	20231116	150618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	30	2	1.00	59176235	19420	68.67	3010	3075	3010	3910	2110	3010	3047.18	1.14	916	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1463	-12.06	0.39	12	0.04	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
84	20231116	140557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	35	2	1.16	44414865	14555	51.47	3010	3075	3010	3910	2110	3010	3051.52	1.14	-529	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1466	-12.08	0.39	12	0.03	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
85	20231116	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	30	2	1.00	35413195	11590	40.98	3010	3075	3010	3910	2110	3010	3055.50	1.14	-1024	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1463	-12.06	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
86	20231116	120619	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	35	2	1.16	31561180	10323	36.50	3010	3075	3010	3910	2110	3010	3057.37	1.14	-1076	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1466	-12.08	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
87	20231116	110616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	25	2	0.83	28591390	9345	33.04	3010	3075	3010	3910	2110	3010	3059.54	1.14	-824	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1461	-12.04	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
88	20231116	100617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	50	2	1.66	23240295	7594	26.85	3010	3075	3010	3910	2110	3010	3060.35	1.14	-560	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1473	-12.14	0.39	12	0.02	-252.00	7847.00	4270	20221201	-28.34	2830	20231023	8.13	3825	-20.00	20230112	2830	8.13	20231023	4270	-28.34	20221201	2830	8.13	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
89	20231116	090617	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	1.14	0	3096	3052	3031	2987	2966	3042	2977	2407	900	5000	2160	5	1	48133333	1449	-11.94	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	550563	N	N	3003	N	N
90	20231115	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	0	3	0.00	85696630	28281	161.93	3030	3075	3010	3910	2110	3010	3030.18	1.14	2590	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1449	-11.94	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	547122	N	N	3003	N	N
91	20231115	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	20	2	0.66	52804365	17439	99.85	3030	3045	3010	3910	2110	3010	3027.95	1.14	221	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1458	-12.02	0.39	12	0.04	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
92	20231115	140623	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	10	2	0.33	45565690	15039	86.11	3030	3045	3010	3910	2110	3010	3029.84	1.14	139	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1454	-11.98	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
93	20231115	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	15	2	0.50	33514295	11059	63.32	3030	3045	3010	3910	2110	3010	3030.50	1.14	135	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.02	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
94	20231115	120629	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	5	2	0.17	28160725	9289	53.19	3030	3045	3010	3910	2110	3010	3031.62	1.14	50	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1451	-11.96	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
95	20231115	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	10	2	0.33	24647680	8127	46.53	3030	3045	3010	3910	2110	3010	3032.81	1.14	346	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1454	-11.98	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
96	20231115	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	25	2	0.83	20847105	6871	39.34	3030	3045	3010	3910	2110	3010	3034.07	1.14	11	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1461	-12.04	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
97	20231115	090622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	20	2	0.66	354220	117	0.67	3030	3030	3010	3910	2110	3010	3027.52	1.14	-8	3043	3026	3008	2991	2973	3017	2982	2407	900	5000	2160	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.47	N	070960	5000	2406 억	547122	N	N	433	N	N
98	20231114	160615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	35	2	1.18	52507325	17465	44.98	3025	3025	2990	3865	2085	2975	3006.43	1.14	-1107	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1449	-11.94	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	548142	N	N	433	N	N
99	20231114	150616	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	35	2	1.18	39890880	13277	34.20	3025	3025	2990	3865	2085	2975	3004.51	1.14	-1061	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
100	20231114	140615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	35	2	1.18	28055735	9327	24.02	3025	3025	3000	3865	2085	2975	3008.01	1.14	-557	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1449	-11.94	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
101	20231114	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	35	2	1.18	28022625	9316	23.99	3025	3025	3000	3865	2085	2975	3008.01	1.14	-557	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1449	-11.94	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
102	20231114	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3000	25	2	0.84	24297620	8076	20.80	3025	3025	3000	3865	2085	2975	3008.62	1.14	-462	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1444	-11.90	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.74	2830	20231023	6.01	3825	-21.57	20230112	2830	6.01	20231023	4270	-29.74	20221201	2830	6.01	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
103	20231114	110625	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	40	2	1.34	14076185	4672	12.03	3025	3025	3005	3865	2085	2975	3012.88	1.14	-310	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1451	-11.96	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
104	20231114	100618	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	40	2	1.34	5712895	1894	4.88	3025	3025	3005	3865	2085	2975	3016.31	1.14	40	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1451	-11.96	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
105	20231114	090612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	40	2	1.34	882890	292	0.75	3025	3025	3015	3865	2085	2975	3023.60	1.14	-44	3071	3022	2991	2942	2911	3007	2927	2407	890	5000	2140	5	1	48133333	1451	-11.96	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	548142	N	N	389	N	N
106	20231113	160608	57	100.00	KOSPI	서비스업	N	N	N	N	N	2975	-60	5	-1.98	116565835	38826	124.85	3035	3040	2960	3945	2125	3035	3002.26	1.15	-6494	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1432	-11.81	0.38	12	0.08	-252.00	7847.00	4270	20221201	-30.33	2830	20231023	5.12	3825	-22.22	20230112	2830	5.12	20231023	4270	-30.33	20221201	2830	5.12	20231023	1.47	N	070960	5000	2406 억	553947	N	N	389	N	N
107	20231113	150608	57	100.00	KOSPI	서비스업	N	N	N	N	N	2975	-60	5	-1.98	92375290	30680	98.66	3035	3040	2975	3945	2125	3035	3010.93	1.15	-5980	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1432	-11.81	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.33	2830	20231023	5.12	3825	-22.22	20230112	2830	5.12	20231023	4270	-30.33	20221201	2830	5.12	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
108	20231113	140605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-25	5	-0.82	73390840	24320	78.21	3035	3040	2975	3945	2125	3035	3017.72	1.15	-4259	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1449	-11.94	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
109	20231113	130604	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	-45	5	-1.48	67632315	22401	72.04	3035	3040	2990	3945	2125	3035	3019.16	1.15	-4499	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1439	-11.87	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.98	2830	20231023	5.65	3825	-21.83	20230112	2830	5.65	20231023	4270	-29.98	20221201	2830	5.65	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
110	20231113	120605	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-15	5	-0.49	57825715	19131	61.52	3035	3040	2995	3945	2125	3035	3022.62	1.15	-4441	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1454	-11.98	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
111	20231113	110603	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-10	5	-0.33	49763240	16452	52.91	3035	3040	2995	3945	2125	3035	3024.75	1.15	-3792	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1456	-12.00	0.39	12	0.03	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
112	20231113	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	0	3	0.00	18196750	6022	19.37	3035	3035	2995	3945	2125	3035	3021.71	1.15	-843	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1461	-12.04	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
113	20231113	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	-5	5	-0.16	1962160	647	2.08	3035	3035	3005	3945	2125	3035	3032.70	1.15	-332	3081	3057	3021	2997	2961	3070	3010	2407	910	5000	2180	5	1	48133333	1458	-12.02	0.39	12	0.00	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.47	N	070960	5000	2406 억	553947	N	N	56	N	N
114	20231110	160622	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	15	2	0.50	93587260	31097	215.04	2995	3045	2985	3925	2115	3020	3009.53	1.15	-564	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1461	-12.04	0.39	12	0.06	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.47	N	070960	5000	2406 억	555511	N	N	56	N	N
115	20231110	150615	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	70989070	23588	163.11	2995	3045	2985	3925	2115	3020	3009.54	1.15	137	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
116	20231110	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-10	5	-0.33	49970695	16618	114.92	2995	3045	2985	3925	2115	3020	3007.02	1.15	267	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
117	20231110	130610	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-10	5	-0.33	46135195	15344	106.11	2995	3045	2985	3925	2115	3020	3006.73	1.15	473	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
118	20231110	120612	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	-5	5	-0.17	37403285	12440	86.02	2995	3045	2985	3925	2115	3020	3006.69	1.15	-6	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1451	-11.96	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
119	20231110	110604	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	10	2	0.33	28412085	9462	65.43	2995	3045	2985	3925	2115	3020	3002.76	1.15	-399	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1458	-12.02	0.39	12	0.02	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
120	20231110	100611	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-10	5	-0.33	19422285	6483	44.83	2995	3045	2985	3925	2115	3020	2995.88	1.15	-826	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1449	-11.94	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
121	20231110	090600	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	0	3	0.00	975670	325	2.25	2995	3045	2995	3925	2115	3020	3002.06	1.15	-4	3083	3051	3008	2976	2933	3067	2992	2407	905	5000	2170	5	1	48133333	1454	-11.98	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	555511	N	N	471	N	N
122	20231109	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	60	2	2.03	43524160	14461	48.45	2965	3040	2965	3845	2075	2960	3009.76	1.15	1028	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1454	-11.98	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	554115	N	N	471	N	N
123	20231109	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	60	2	2.03	39140725	13007	43.58	2965	3040	2965	3845	2075	2960	3009.20	1.15	567	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1454	-11.98	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
124	20231109	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	50	2	1.69	36362435	12084	40.49	2965	3040	2965	3845	2075	2960	3009.14	1.15	82	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
125	20231109	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	50	2	1.69	34225840	11374	38.11	2965	3040	2965	3845	2075	2960	3009.13	1.15	-30	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1449	-11.94	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
126	20231109	120558	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	65	2	2.20	23586530	7850	26.30	2965	3040	2965	3845	2075	2960	3004.65	1.15	768	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1456	-12.00	0.39	12	0.02	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
127	20231109	110556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	60	2	2.03	20769565	6916	23.17	2965	3040	2965	3845	2075	2960	3003.12	1.15	504	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1454	-11.98	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
128	20231109	100552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	50	2	1.69	18005085	5999	20.10	2965	3040	2965	3845	2075	2960	3001.35	1.15	140	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1449	-11.94	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
129	20231109	090553	57	100.00	KOSPI	서비스업	N	N	N	N	N	2975	15	2	0.51	193250	65	0.22	2965	3000	2965	3845	2075	2960	2973.08	1.15	3	3080	3020	2990	2930	2900	3005	2915	2407	885	5000	2130	5	1	48133333	1432	-11.81	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.33	2830	20231023	5.12	3825	-22.22	20230112	2830	5.12	20231023	4270	-30.33	20221201	2830	5.12	20231023	1.47	N	070960	5000	2406 억	554115	N	N	1936	N	N
130	20231108	160550	57	100.00	KOSPI	서비스업	N	N	N	N	N	2960	-45	5	-1.50	89393905	29840	167.90	3000	3050	2960	3905	2105	3005	2996.51	1.14	-358	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1425	-11.75	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.68	2830	20231023	4.59	3825	-22.61	20230112	2830	4.59	20231023	4270	-30.68	20221201	2830	4.59	20231023	1.46	N	070960	5000	2406 억	550687	N	N	1936	N	N
131	20231108	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	5	2	0.17	57349200	19039	107.12	3000	3050	2970	3905	2105	3005	3012.20	1.14	-3656	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1449	-11.94	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
132	20231108	140550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	5	2	0.17	29291540	9668	54.40	3000	3050	3000	3905	2105	3005	3029.74	1.14	-2688	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1449	-11.94	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
133	20231108	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3030	25	2	0.83	18742715	6172	34.73	3000	3050	3000	3905	2105	3005	3036.73	1.14	-892	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1458	-12.02	0.39	12	0.01	-252.00	7847.00	4270	20221201	-29.04	2830	20231023	7.07	3825	-20.78	20230112	2830	7.07	20231023	4270	-29.04	20221201	2830	7.07	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
134	20231108	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	20	2	0.67	14294515	4704	26.47	3000	3050	3000	3905	2105	3005	3038.80	1.14	-702	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.01	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
135	20231108	110550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	20	2	0.67	13220930	4349	24.47	3000	3050	3000	3905	2105	3005	3039.99	1.14	-812	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1456	-12.00	0.39	12	0.01	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
136	20231108	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	40	2	1.33	9453745	3109	17.49	3000	3050	3000	3905	2105	3005	3040.77	1.14	80	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1466	-12.08	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
137	20231108	090547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3015	10	2	0.33	576925	192	1.08	3000	3015	3000	3905	2105	3005	3004.82	1.14	182	3101	3052	3011	2962	2921	3032	2942	2407	900	5000	2160	5	1	48133333	1451	-11.96	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.39	2830	20231023	6.54	3825	-21.18	20230112	2830	6.54	20231023	4270	-29.39	20221201	2830	6.54	20231023	1.46	N	070960	5000	2406 억	550687	N	N	3695	N	N
138	20231107	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	52873715	17570	34.25	3010	3060	2970	3955	2135	3045	3009.32	1.15	-1979	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1446	-11.92	0.38	12	0.04	-252.00	7847.00	4270	20221201	-29.63	2830	20231023	6.18	3825	-21.44	20230112	2830	6.18	20231023	4270	-29.63	20221201	2830	6.18	20231023	1.46	N	070960	5000	2406 억	552455	N	N	3695	N	N
139	20231107	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3010	-35	5	-1.15	42157530	14007	27.31	3010	3060	2970	3955	2135	3045	3009.75	1.15	-1587	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1449	-11.94	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.51	2830	20231023	6.36	3825	-21.31	20230112	2830	6.36	20231023	4270	-29.51	20221201	2830	6.36	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
140	20231107	140554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-25	5	-0.82	38749990	12877	25.10	3010	3060	2970	3955	2135	3045	3009.24	1.15	-1668	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1454	-11.98	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
141	20231107	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	-50	5	-1.64	33597980	11166	21.77	3010	3060	2970	3955	2135	3045	3008.95	1.15	-1799	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1442	-11.88	0.38	12	0.02	-252.00	7847.00	4270	20221201	-29.86	2830	20231023	5.83	3825	-21.70	20230112	2830	5.83	20231023	4270	-29.86	20221201	2830	5.83	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
142	20231107	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	2985	-60	5	-1.97	26667790	8841	17.23	3010	3060	2985	3955	2135	3045	3016.38	1.15	-1181	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1437	-11.85	0.38	12	0.02	-252.00	7847.00	4270	20221201	-30.09	2830	20231023	5.48	3825	-21.96	20230112	2830	5.48	20231023	4270	-30.09	20221201	2830	5.48	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
143	20231107	110549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	-25	5	-0.82	18517355	6121	11.93	3010	3060	3005	3955	2135	3045	3025.22	1.15	234	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1454	-11.98	0.38	12	0.01	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
144	20231107	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	0	3	0.00	15481550	5119	9.98	3010	3060	3005	3955	2135	3045	3024.33	1.15	291	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1466	-12.08	0.39	12	0.01	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
145	20231107	090542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3005	-40	5	-1.31	1722650	572	1.12	3010	3015	3005	3955	2135	3045	3011.63	1.15	-165	3128	3086	3008	2966	2888	3107	2987	2407	910	5000	2190	5	1	48133333	1446	-11.92	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.63	2830	20231023	6.18	3825	-21.44	20230112	2830	6.18	20231023	4270	-29.63	20221201	2830	6.18	20231023	1.46	N	070960	5000	2406 억	552455	N	N	343	N	N
146	20231106	160537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	75	2	2.53	154295970	51297	184.23	2990	3050	2930	3860	2080	2970	3007.90	1.12	15834	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1466	-12.08	0.39	12	0.11	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.45	N	070960	5000	2406 억	536741	N	N	343	N	N
147	20231106	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	70	2	2.36	142585795	47446	170.40	2990	3050	2930	3860	2080	2970	3005.23	1.12	16070	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1463	-12.06	0.39	12	0.10	-252.00	7847.00	4270	20221201	-28.81	2830	20231023	7.42	3825	-20.52	20230112	2830	7.42	20231023	4270	-28.81	20221201	2830	7.42	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
148	20231106	140537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	65	2	2.19	136510250	45443	163.21	2990	3050	2930	3860	2080	2970	3004.00	1.12	16168	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1461	-12.04	0.39	12	0.09	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
149	20231106	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	75	2	2.53	134875590	44904	161.27	2990	3050	2930	3860	2080	2970	3003.65	1.12	16365	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1466	-12.08	0.39	12	0.09	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
150	20231106	120540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	65	2	2.19	123038170	41010	147.28	2990	3050	2930	3860	2080	2970	3000.21	1.12	15922	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1461	-12.04	0.39	12	0.09	-252.00	7847.00	4270	20221201	-28.92	2830	20231023	7.24	3825	-20.65	20230112	2830	7.24	20231023	4270	-28.92	20221201	2830	7.24	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
151	20231106	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3045	75	2	2.53	109669000	36555	131.29	2990	3050	2950	3860	2080	2970	3000.12	1.12	15436	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1466	-12.08	0.39	12	0.08	-252.00	7847.00	4270	20221201	-28.69	2830	20231023	7.60	3825	-20.39	20230112	2830	7.60	20231023	4270	-28.69	20221201	2830	7.60	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
152	20231106	100518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	55	2	1.85	34710350	11523	41.38	2990	3050	2950	3860	2080	2970	3012.31	1.12	-1283	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1456	-12.00	0.39	12	0.02	-252.00	7847.00	4270	20221201	-29.16	2830	20231023	6.89	3825	-20.92	20230112	2830	6.89	20231023	4270	-29.16	20221201	2830	6.89	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
153	20231106	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3020	50	2	1.68	3755970	1242	4.46	2990	3050	2990	3860	2080	2970	3024.70	1.12	-351	3036	3002	2966	2932	2896	3020	2950	2407	890	5000	2130	5	1	48133333	1454	-11.98	0.38	12	0.00	-252.00	7847.00	4270	20221201	-29.27	2830	20231023	6.71	3825	-21.05	20230112	2830	6.71	20231023	4270	-29.27	20221201	2830	6.71	20231023	1.45	N	070960	5000	2406 억	536741	N	N	484	N	N
154	20231103	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2970	30	2	1.02	82570270	27804	234.28	2955	3000	2930	3820	2060	2940	2970.38	1.10	5833	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1430	-11.79	0.38	12	0.06	-252.00	7847.00	4270	20221201	-30.44	2830	20231023	4.95	3825	-22.35	20230112	2830	4.95	20231023	4270	-30.44	20221201	2830	4.95	20231023	1.45	N	070960	5000	2406 억	530908	N	N	484	N	N
155	20231103	150532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	55	2	1.87	79623290	26816	225.95	2955	3000	2930	3820	2060	2940	2969.91	1.10	5830	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1442	-11.88	0.38	12	0.06	-252.00	7847.00	4270	20221201	-29.86	2830	20231023	5.83	3825	-21.70	20230112	2830	5.83	20231023	4270	-29.86	20221201	2830	5.83	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
156	20231103	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2995	55	2	1.87	75557715	25453	214.47	2955	3000	2930	3820	2060	2940	2969.21	1.10	5974	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1442	-11.88	0.38	12	0.05	-252.00	7847.00	4270	20221201	-29.86	2830	20231023	5.83	3825	-21.70	20230112	2830	5.83	20231023	4270	-29.86	20221201	2830	5.83	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
157	20231103	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	40	2	1.36	68882070	23222	195.67	2955	3000	2930	3820	2060	2940	2966.94	1.10	6224	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1434	-11.83	0.38	12	0.05	-252.00	7847.00	4270	20221201	-30.21	2830	20231023	5.30	3825	-22.09	20230112	2830	5.30	20231023	4270	-30.21	20221201	2830	5.30	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
158	20231103	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2980	40	2	1.36	41674520	14121	118.98	2955	2995	2930	3820	2060	2940	2951.74	1.10	1773	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1434	-11.83	0.38	12	0.03	-252.00	7847.00	4270	20221201	-30.21	2830	20231023	5.30	3825	-22.09	20230112	2830	5.30	20231023	4270	-30.21	20221201	2830	5.30	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
159	20231103	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	2990	50	2	1.70	37250300	12628	106.40	2955	2995	2930	3820	2060	2940	2950.31	1.10	2168	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1439	-11.87	0.38	12	0.03	-252.00	7847.00	4270	20221201	-29.98	2830	20231023	5.65	3825	-21.83	20230112	2830	5.65	20231023	4270	-29.98	20221201	2830	5.65	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
160	20231103	100527	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	0	3	0.00	26213755	8905	75.03	2955	2995	2930	3820	2060	2940	2943.98	1.10	589	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1415	-11.67	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.15	2830	20231023	3.89	3825	-23.14	20230112	2830	3.89	20231023	4270	-31.15	20221201	2830	3.89	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
161	20231103	090527	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	5	2	0.17	5221835	1766	14.88	2955	2995	2940	3820	2060	2940	2965.55	1.10	-50	2973	2956	2938	2921	2903	2947	2912	2407	880	5000	2110	5	1	48133333	1418	-11.69	0.38	12	0.00	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.45	N	070960	5000	2406 억	530908	N	N	82	N	N
162	20231102	160529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	20	2	0.68	34896805	11868	43.26	2950	2955	2920	3795	2045	2920	2940.41	1.11	-1172	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1415	-11.67	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.15	2830	20231023	3.89	3825	-23.14	20230112	2830	3.89	20231023	4270	-31.15	20221201	2830	3.89	20231023	1.45	N	070960	5000	2406 억	532094	N	N	82	N	N
163	20231102	150534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	25	2	0.86	32006785	10885	39.68	2950	2955	2920	3795	2045	2920	2940.45	1.11	-1183	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1418	-11.69	0.38	12	0.02	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
164	20231102	140524	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	25	2	0.86	27184195	9246	33.71	2950	2955	2920	3795	2045	2920	2940.10	1.11	-1183	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1418	-11.69	0.38	12	0.02	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
165	20231102	130529	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	25	2	0.86	17253415	5865	21.38	2950	2955	2920	3795	2045	2920	2941.76	1.11	-1063	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1418	-11.69	0.38	12	0.01	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
166	20231102	120526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2950	30	2	1.03	15452660	5254	19.15	2950	2955	2920	3795	2045	2920	2941.12	1.11	-1063	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1420	-11.71	0.38	12	0.01	-252.00	7847.00	4270	20221201	-30.91	2830	20231023	4.24	3825	-22.88	20230112	2830	4.24	20231023	4270	-30.91	20221201	2830	4.24	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
167	20231102	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2945	25	2	0.86	15208075	5171	18.85	2950	2955	2920	3795	2045	2920	2941.03	1.11	-1054	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1418	-11.69	0.38	12	0.01	-252.00	7847.00	4270	20221201	-31.03	2830	20231023	4.06	3825	-23.01	20230112	2830	4.06	20231023	4270	-31.03	20221201	2830	4.06	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
168	20231102	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2930	10	2	0.34	12144415	4124	15.03	2950	2955	2930	3795	2045	2920	2944.81	1.11	-1047	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1410	-11.63	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.38	2830	20231023	3.53	3825	-23.40	20230112	2830	3.53	20231023	4270	-31.38	20221201	2830	3.53	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
169	20231102	090531	57	100.00	KOSPI	서비스업	N	N	N	N	N	2950	30	2	1.03	218300	74	0.27	2950	2950	2950	3795	2045	2920	2950.00	1.11	0	3056	2987	2931	2862	2806	2960	2835	2407	875	5000	2100	5	1	48133333	1420	-11.71	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.91	2830	20231023	4.24	3825	-22.88	20230112	2830	4.24	20231023	4270	-30.91	20221201	2830	4.24	20231023	1.45	N	070960	5000	2406 억	532094	N	N	0	N	N
170	20231101	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	20	2	0.69	78319050	27042	242.75	3000	3000	2875	3770	2030	2900	2895.75	1.10	3807	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1405	-11.59	0.37	12	0.06	-252.00	7847.00	4270	20221201	-31.62	2830	20231023	3.18	3825	-23.66	20230112	2830	3.18	20231023	4270	-31.62	20221201	2830	3.18	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
171	20231101	150523	57	100.00	KOSPI	서비스업	N	N	N	N	N	2900	0	3	0.00	70775980	24438	219.37	3000	3000	2875	3770	2030	2900	2896.14	1.10	3306	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1396	-11.51	0.37	12	0.05	-252.00	7847.00	4270	20221201	-32.08	2830	20231023	2.47	3825	-24.18	20230112	2830	2.47	20231023	4270	-32.08	20221201	2830	2.47	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
172	20231101	140521	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	20	2	0.69	32428590	11142	100.02	3000	3000	2890	3770	2030	2900	2910.48	1.10	290	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1405	-11.59	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.62	2830	20231023	3.18	3825	-23.66	20230112	2830	3.18	20231023	4270	-31.62	20221201	2830	3.18	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
173	20231101	130525	57	100.00	KOSPI	서비스업	N	N	N	N	N	2920	20	2	0.69	31412615	10794	96.89	3000	3000	2890	3770	2030	2900	2910.19	1.10	299	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1405	-11.59	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.62	2830	20231023	3.18	3825	-23.66	20230112	2830	3.18	20231023	4270	-31.62	20221201	2830	3.18	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
174	20231101	120536	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	25	2	0.86	27540405	9471	85.02	3000	3000	2890	3770	2030	2900	2907.87	1.10	370	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1408	-11.61	0.37	12	0.02	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
175	20231101	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	25	2	0.86	13996105	4801	43.10	3000	3000	2900	3770	2030	2900	2915.25	1.10	-198	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1408	-11.61	0.37	12	0.01	-252.00	7847.00	4270	20221201	-31.50	2830	20231023	3.36	3825	-23.53	20230112	2830	3.36	20231023	4270	-31.50	20221201	2830	3.36	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
176	20231101	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	2940	40	2	1.38	3010110	1024	9.19	3000	3000	2900	3770	2030	2900	2939.56	1.10	-282	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1415	-11.67	0.37	12	0.00	-252.00	7847.00	4270	20221201	-31.15	2830	20231023	3.89	3825	-23.14	20230112	2830	3.89	20231023	4270	-31.15	20221201	2830	3.89	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N
177	20231101	090534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2965	65	2	2.24	160765	54	0.48	3000	3000	2900	3770	2030	2900	2977.13	1.10	-3	3033	2966	2933	2866	2833	2950	2850	2407	870	5000	2080	5	1	48133333	1427	-11.77	0.38	12	0.00	-252.00	7847.00	4270	20221201	-30.56	2830	20231023	4.77	3825	-22.48	20230112	2830	4.77	20231023	4270	-30.56	20221201	2830	4.77	20231023	1.44	N	070960	5000	2406 억	528287	N	N	681	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History