KissMeData/034310/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160424	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	-210	5	-1.72	231988610	19478	86.20	12200	12200	11780	15860	8540	12200	11910.28	12.02	0	2663	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4542	12.36	0.57	12	0.05	970.00	20869.00	14750	20230206	-18.71	10790	20230731	11.12	14750	-18.71	20230206	10790	11.12	20230731	14750	-18.71	20230206	10790	11.12	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
3	20231031	150430	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-300	5	-2.46	178605090	14986	66.32	12200	12200	11780	15860	8540	12200	11918.13	12.02	0	2862	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4508	12.27	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
4	20231031	140434	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	-330	5	-2.70	164935710	13838	61.24	12200	12200	11780	15860	8540	12200	11919.04	12.02	0	2967	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4497	12.24	0.57	12	0.04	970.00	20869.00	14750	20230206	-19.53	10790	20230731	10.01	14750	-19.53	20230206	10790	10.01	20230731	14750	-19.53	20230206	10790	10.01	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
5	20231031	130431	57	100.00	KOSPI		서비스업	N	N	N	N		N	11890	-310	5	-2.54	144700540	12139	53.72	12200	12200	11780	15860	8540	12200	11920.30	12.02	0	3137	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4504	12.26	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.39	10790	20230731	10.19	14750	-19.39	20230206	10790	10.19	20230731	14750	-19.39	20230206	10790	10.19	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
6	20231031	120427	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-300	5	-2.46	134094060	11246	49.77	12200	12200	11780	15860	8540	12200	11923.71	12.02	0	3223	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4508	12.27	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
7	20231031	110439	57	100.00	KOSPI		서비스업	N	N	N	N		N	11900	-300	5	-2.46	133654700	11209	49.60	12200	12200	11780	15860	8540	12200	11923.87	12.02	0	3240	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4508	12.27	0.57	12	0.03	970.00	20869.00	14750	20230206	-19.32	10790	20230731	10.29	14750	-19.32	20230206	10790	10.29	20230731	14750	-19.32	20230206	10790	10.29	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
8	20231031	100434	57	100.00	KOSPI		서비스업	N	N	N	N		N	11940	-260	5	-2.13	110695260	9277	41.05	12200	12200	11780	15860	8540	12200	11932.23	12.02	0	3432	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4523	12.31	0.57	12	0.02	970.00	20869.00	14750	20230206	-19.05	10790	20230731	10.66	14750	-19.05	20230206	10790	10.66	20230731	14750	-19.05	20230206	10790	10.66	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
9	20231031	090430	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	0	3	0.00	20453960	1677	7.42	12200	12200	12180	15860	8540	12200	12196.76	12.02	0	561	12713	12456	12303	12046	11893	12380	11970	189	3660	500	8780	10	1	37882300	4622	12.58	0.58	12	0.00	970.00	20869.00	14750	20230206	-17.29	10790	20230731	13.07	14750	-17.29	20230206	10790	13.07	20230731	14750	-17.29	20230206	10790	13.07	20230731	0.44	N	034310	500	189 억		4552253	N	N	0	N	00	N
10	20231030	160426	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-390	5	-3.10	275939760	22567	1376.88	12560	12560	12150	16360	8820	12590	12227.58	12.03	0	-8719	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4622	12.58	0.58	12	0.06	970.00	20869.00	14750	20230206	-17.29	10790	20230731	13.07	14750	-17.29	20230206	10790	13.07	20230731	14750	-17.29	20230206	10790	13.07	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
11	20231030	150416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	-380	5	-3.02	195731620	15988	975.47	12560	12560	12150	16360	8820	12590	12242.41	12.03	0	-5841	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4625	12.59	0.59	12	0.04	970.00	20869.00	14750	20230206	-17.22	10790	20230731	13.16	14750	-17.22	20230206	10790	13.16	20230731	14750	-17.22	20230206	10790	13.16	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
12	20231030	140419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-400	5	-3.18	156743240	12791	780.41	12560	12560	12150	16360	8820	12590	12254.18	12.03	0	-5167	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4618	12.57	0.58	12	0.03	970.00	20869.00	14750	20230206	-17.36	10790	20230731	12.97	14750	-17.36	20230206	10790	12.97	20230731	14750	-17.36	20230206	10790	12.97	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
13	20231030	130417	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-370	5	-2.94	98482360	8022	489.44	12560	12560	12150	16360	8820	12590	12276.53	12.03	0	-1071	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4629	12.60	0.59	12	0.02	970.00	20869.00	14750	20230206	-17.15	10790	20230731	13.25	14750	-17.15	20230206	10790	13.25	20230731	14750	-17.15	20230206	10790	13.25	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
14	20231030	120412	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-180	5	-1.43	8706260	698	42.59	12560	12560	12410	16360	8820	12590	12473.15	12.03	0	-186	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4701	12.79	0.59	12	0.00	970.00	20869.00	14750	20230206	-15.86	10790	20230731	15.01	14750	-15.86	20230206	10790	15.01	20230731	14750	-15.86	20230206	10790	15.01	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
15	20231030	110413	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-90	5	-0.71	2028750	162	9.88	12560	12560	12500	16360	8820	12590	12523.15	12.03	0	-32	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4735	12.89	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	14750	-15.25	20230206	10790	15.85	20230731	14750	-15.25	20230206	10790	15.85	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
16	20231030	100416	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-70	5	-0.56	1566150	125	7.63	12560	12560	12510	16360	8820	12590	12529.20	12.03	0	-32	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4743	12.91	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.12	10790	20230731	16.03	14750	-15.12	20230206	10790	16.03	20230731	14750	-15.12	20230206	10790	16.03	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
17	20231030	090410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-30	5	-0.24	138160	11	0.67	12560	12560	12560	16360	8820	12590	12560.00	12.03	0	0	12663	12626	12553	12516	12443	12645	12535	189	3770	500	9060	10	1	37882300	4758	12.95	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.85	10790	20230731	16.40	14750	-14.85	20230206	10790	16.40	20230731	14750	-14.85	20230206	10790	16.40	20230731	0.44	N	034310	500	189 억		4558582	N	N	13	N	00	N
18	20231027	160355	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	0	3	0.00	20538750	1638	31.67	12590	12590	12480	16360	8820	12590	12538.92	12.03	0	-184	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4769	12.98	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.44	N	034310	500	189 억		4558955	N	N	13	N	00	N
19	20231027	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-100	5	-0.79	14517560	1159	22.41	12590	12590	12480	16360	8820	12590	12525.94	12.03	0	-123	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4731	12.88	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.32	10790	20230731	15.76	14750	-15.32	20230206	10790	15.76	20230731	14750	-15.32	20230206	10790	15.76	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
20	20231027	140413	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	6760360	539	10.42	12590	12590	12520	16360	8820	12590	12542.41	12.03	0	-34	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4750	12.93	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.98	10790	20230731	16.22	14750	-14.98	20230206	10790	16.22	20230731	14750	-14.98	20230206	10790	16.22	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
21	20231027	130410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	6446860	514	9.94	12590	12590	12520	16360	8820	12590	12542.53	12.03	0	-34	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4747	12.92	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.05	10790	20230731	16.13	14750	-15.05	20230206	10790	16.13	20230731	14750	-15.05	20230206	10790	16.13	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
22	20231027	120415	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	6058730	483	9.34	12590	12590	12520	16360	8820	12590	12543.95	12.03	0	-4	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4750	12.93	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.98	10790	20230731	16.22	14750	-14.98	20230206	10790	16.22	20230731	14750	-14.98	20230206	10790	16.22	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
23	20231027	110419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-60	5	-0.48	5958410	475	9.18	12590	12590	12520	16360	8820	12590	12544.02	12.03	0	-4	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4747	12.92	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.05	10790	20230731	16.13	14750	-15.05	20230206	10790	16.13	20230731	14750	-15.05	20230206	10790	16.13	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
24	20231027	100414	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-20	5	-0.16	5908270	471	9.11	12590	12590	12520	16360	8820	12590	12544.10	12.03	0	-4	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4762	12.96	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.78	10790	20230731	16.50	14750	-14.78	20230206	10790	16.50	20230731	14750	-14.78	20230206	10790	16.50	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
25	20231027	090410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-10	5	-0.08	415330	33	0.64	12590	12590	12580	16360	8820	12590	12585.76	12.03	0	1	12756	12672	12566	12482	12376	12620	12430	189	3770	500	9060	10	1	37882300	4766	12.97	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.44	N	034310	500	189 억		4558955	N	N	19	N	00	N
26	20231026	160407	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-60	5	-0.47	64919810	5171	326.45	12600	12650	12460	16440	8860	12650	12554.59	12.03	0	406	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4769	12.98	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.44	N	034310	500	189 억		4558958	N	N	19	N	00	N
27	20231026	150408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-60	5	-0.47	60090800	4787	302.21	12600	12650	12460	16440	8860	12650	12552.91	12.03	0	425	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4769	12.98	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
28	20231026	140408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-10	5	-0.08	48625070	3877	244.76	12600	12650	12460	16440	8860	12650	12541.93	12.03	0	553	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4788	13.03	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
29	20231026	130408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-30	5	-0.24	38668560	3087	194.89	12600	12650	12470	16440	8860	12650	12526.26	12.03	0	707	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4781	13.01	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
30	20231026	120407	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-150	5	-1.19	26011280	2080	131.31	12600	12600	12470	16440	8860	12650	12505.42	12.03	0	294	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4735	12.89	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.25	10790	20230731	15.85	14750	-15.25	20230206	10790	15.85	20230731	14750	-15.25	20230206	10790	15.85	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
31	20231026	110410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-170	5	-1.34	16305130	1303	82.26	12600	12600	12480	16440	8860	12650	12513.53	12.03	0	-125	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4728	12.87	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.39	10790	20230731	15.66	14750	-15.39	20230206	10790	15.66	20230731	14750	-15.39	20230206	10790	15.66	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
32	20231026	100410	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-130	5	-1.03	2148470	171	10.80	12600	12600	12520	16440	8860	12650	12564.15	12.03	0	-109	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4743	12.91	0.60	12	0.00	970.00	20869.00	14750	20230206	-15.12	10790	20230731	16.03	14750	-15.12	20230206	10790	16.03	20230731	14750	-15.12	20230206	10790	16.03	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
33	20231026	090408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-100	5	-0.79	1321120	105	6.63	12600	12600	12550	16440	8860	12650	12582.10	12.03	0	-62	12730	12690	12640	12600	12550	12665	12575	189	3790	500	9100	10	1	37882300	4754	12.94	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.92	10790	20230731	16.31	14750	-14.92	20230206	10790	16.31	20230731	14750	-14.92	20230206	10790	16.31	20230731	0.44	N	034310	500	189 억		4558958	N	N	185	N	00	N
34	20231025	160410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12650	0	3	0.00	20004990	1584	14.31	12680	12680	12590	16440	8860	12650	12628.88	12.04	0	-119	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4792	13.04	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4559140	N	N	185	N	00	N
35	20231025	150410	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12620	-30	5	-0.24	9703340	769	6.95	12680	12680	12590	16440	8860	12650	12618.13	12.04	0	-159	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4781	13.01	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
36	20231025	140406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12620	-30	5	-0.24	3576970	283	2.56	12680	12680	12610	16440	8860	12650	12639.47	12.04	0	-96	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4781	13.01	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
37	20231025	130408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12630	-20	5	-0.16	3173110	251	2.27	12680	12680	12610	16440	8860	12650	12641.87	12.04	0	-97	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4785	13.02	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.37	10790	20230731	17.05	14750	-14.37	20230206	10790	17.05	20230731	14750	-14.37	20230206	10790	17.05	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
38	20231025	120407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12650	0	3	0.00	3009040	238	2.15	12680	12680	12610	16440	8860	12650	12643.03	12.04	0	-85	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4792	13.04	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
39	20231025	110406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12650	0	3	0.00	2819750	223	2.01	12680	12680	12610	16440	8860	12650	12644.62	12.04	0	-82	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4792	13.04	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
40	20231025	100407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12630	-20	5	-0.16	1531830	121	1.09	12680	12680	12630	16440	8860	12650	12659.75	12.04	0	-81	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4785	13.02	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.37	10790	20230731	17.05	14750	-14.37	20230206	10790	17.05	20230731	14750	-14.37	20230206	10790	17.05	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
41	20231025	090406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12660	10	2	0.08	266260	21	0.19	12680	12680	12660	16440	8860	12650	12679.05	12.04	0	0	12770	12710	12640	12580	12510	12675	12545	189	3790	500	9100	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.44	N	034310	500	189 억		4559140	N	N	0	N	00	N
42	20231024	160359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-20	5	-0.16	140042340	11071	366.83	12670	12700	12570	16470	8870	12670	12649.48	12.04	0	-1459	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4792	13.04	0.61	12	0.03	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
43	20231024	150405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-90	5	-0.71	135624180	10721	355.24	12670	12700	12580	16470	8870	12670	12650.33	12.04	0	-1177	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4766	12.97	0.60	12	0.03	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
44	20231024	140357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-80	5	-0.63	120774890	9543	316.20	12670	12700	12580	16470	8870	12670	12655.86	12.04	0	-787	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4769	12.98	0.60	12	0.03	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
45	20231024	130404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-20	5	-0.16	95270310	7524	249.30	12670	12700	12580	16470	8870	12670	12662.19	12.04	0	-269	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4792	13.04	0.61	12	0.02	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
46	20231024	120408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-70	5	-0.55	86835320	6856	227.17	12670	12700	12590	16470	8870	12670	12665.60	12.04	0	-99	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4773	12.99	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.58	10790	20230731	16.77	14750	-14.58	20230206	10790	16.77	20230731	14750	-14.58	20230206	10790	16.77	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
47	20231024	110403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-20	5	-0.16	69050620	5447	180.48	12670	12700	12600	16470	8870	12670	12676.82	12.04	0	979	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
48	20231024	100400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12670	0	3	0.00	45536230	3588	118.89	12670	12700	12650	16470	8870	12670	12691.26	12.04	0	1336	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4800	13.06	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.10	10790	20230731	17.42	14750	-14.10	20230206	10790	17.42	20230731	14750	-14.10	20230206	10790	17.42	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
49	20231024	090403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	30	2	0.24	32129000	2531	83.86	12670	12700	12670	16470	8870	12670	12694.19	12.04	0	1535	12883	12776	12693	12586	12503	12735	12545	189	3800	500	9120	10	1	37882300	4811	13.09	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.44	N	034310	500	189 억		4562649	N	N	0	N	00	N
50	20231023	160357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12670	-20	5	-0.16	38212140	3018	37.66	12690	12800	12610	16490	8890	12690	12661.41	12.05	0	-941	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4800	13.06	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.10	10790	20230731	17.42	14750	-14.10	20230206	10790	17.42	20230731	14750	-14.10	20230206	10790	17.42	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
51	20231023	150356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-40	5	-0.32	33958300	2682	33.47	12690	12800	12610	16490	8890	12690	12661.56	12.05	0	-743	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
52	20231023	140359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	-30	5	-0.24	7479560	591	7.38	12690	12800	12610	16490	8890	12690	12655.77	12.05	0	-257	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
53	20231023	130359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-50	5	-0.39	6278840	496	6.19	12690	12800	12630	16490	8890	12690	12658.95	12.05	0	-257	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4788	13.03	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
54	20231023	120357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-50	5	-0.39	6278840	496	6.19	12690	12800	12630	16490	8890	12690	12658.95	12.05	0	-257	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4788	13.03	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
55	20231023	110357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	-30	5	-0.24	5659380	447	5.58	12690	12800	12630	16490	8890	12690	12660.81	12.05	0	-247	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
56	20231023	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	-30	5	-0.24	2562340	202	2.52	12690	12800	12640	16490	8890	12690	12684.85	12.05	0	-97	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
57	20231023	090401	57	100.00	KOSPI		서비스업	N	N	N	N		N	12780	90	2	0.71	1080710	85	1.06	12690	12800	12690	16490	8890	12690	12714.24	12.05	0	-7	12816	12752	12686	12622	12556	12720	12590	189	3800	500	9130	10	1	37882300	4841	13.18	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.36	10790	20230731	18.44	14750	-13.36	20230206	10790	18.44	20230731	14750	-13.36	20230206	10790	18.44	20230731	0.42	N	034310	500	189 억		4563598	N	N	0	N	00	N
58	20231020	160357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	-60	5	-0.47	101775700	8013	63.02	12750	12750	12620	16570	8930	12750	12701.32	12.05	0	-983	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4807	13.08	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	14750	-13.97	20230206	10790	17.61	20230731	14750	-13.97	20230206	10790	17.61	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
59	20231020	150356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	-90	5	-0.71	99390080	7825	61.54	12750	12750	12620	16570	8930	12750	12701.61	12.05	0	-925	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4796	13.05	0.61	12	0.02	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
60	20231020	140358	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	-70	5	-0.55	86063710	6774	53.27	12750	12750	12620	16570	8930	12750	12705.01	12.05	0	-910	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4803	13.07	0.61	12	0.02	970.00	20869.00	14750	20230206	-14.03	10790	20230731	17.52	14750	-14.03	20230206	10790	17.52	20230731	14750	-14.03	20230206	10790	17.52	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
61	20231020	130348	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	-50	5	-0.39	59846580	4712	37.06	12750	12750	12620	16570	8930	12750	12700.89	12.05	0	-878	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4811	13.09	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
62	20231020	120353	57	100.00	KOSPI		서비스업	N	N	N	N		N	12670	-80	5	-0.63	56078150	4415	34.72	12750	12750	12620	16570	8930	12750	12701.73	12.05	0	-834	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4800	13.06	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.10	10790	20230731	17.42	14750	-14.10	20230206	10790	17.42	20230731	14750	-14.10	20230206	10790	17.42	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
63	20231020	110357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12730	-20	5	-0.16	51049470	4018	31.60	12750	12750	12620	16570	8930	12750	12705.19	12.05	0	-840	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4822	13.12	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.69	10790	20230731	17.98	14750	-13.69	20230206	10790	17.98	20230731	14750	-13.69	20230206	10790	17.98	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
64	20231020	100354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-100	5	-0.78	32192300	2535	19.94	12750	12750	12620	16570	8930	12750	12699.13	12.05	0	-558	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
65	20231020	090356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	-30	5	-0.24	13140000	1031	8.11	12750	12750	12720	16570	8930	12750	12744.91	12.05	0	-12	13010	12880	12660	12530	12310	12770	12420	189	3820	500	9180	10	1	37882300	4819	13.11	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14750	-13.76	20230206	10790	17.89	20230731	0.44	N	034310	500	189 억		4564579	N	N	6	N	00	N
66	20231019	160354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	50	2	0.39	159613830	12706	103.66	12790	12790	12440	16510	8890	12700	12562.08	12.05	0	-1104	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4830	13.14	0.61	12	0.03	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.44	N	034310	500	189 억		4564275	N	N	6	N	00	N
67	20231019	150351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-90	5	-0.71	152268960	12127	98.94	12790	12790	12440	16510	8890	12700	12556.19	12.05	0	-960	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4777	13.00	0.60	12	0.03	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
68	20231019	140353	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-130	5	-1.02	107450520	8560	69.84	12790	12790	12440	16510	8890	12700	12552.63	12.05	0	-1590	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4762	12.96	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.78	10790	20230731	16.50	14750	-14.78	20230206	10790	16.50	20230731	14750	-14.78	20230206	10790	16.50	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
69	20231019	130351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-180	5	-1.42	77384990	6160	50.26	12790	12790	12440	16510	8890	12700	12562.50	12.05	0	-1367	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4743	12.91	0.60	12	0.02	970.00	20869.00	14750	20230206	-15.12	10790	20230731	16.03	14750	-15.12	20230206	10790	16.03	20230731	14750	-15.12	20230206	10790	16.03	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
70	20231019	120352	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-230	5	-1.81	52124730	4133	33.72	12790	12790	12470	16510	8890	12700	12611.84	12.05	0	-1343	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4724	12.86	0.60	12	0.01	970.00	20869.00	14750	20230206	-15.46	10790	20230731	15.57	14750	-15.46	20230206	10790	15.57	20230731	14750	-15.46	20230206	10790	15.57	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
71	20231019	110353	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-100	5	-0.79	34836940	2754	22.47	12790	12790	12580	16510	8890	12700	12649.58	12.05	0	-854	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4773	12.99	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.58	10790	20230731	16.77	14750	-14.58	20230206	10790	16.77	20230731	14750	-14.58	20230206	10790	16.77	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
72	20231019	100351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12660	-40	5	-0.31	21861710	1726	14.08	12790	12790	12630	16510	8890	12700	12666.11	12.05	0	-385	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4796	13.05	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.17	10790	20230731	17.33	14750	-14.17	20230206	10790	17.33	20230731	14750	-14.17	20230206	10790	17.33	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
73	20231019	090354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	20	2	0.16	2252560	177	1.44	12790	12790	12690	16510	8890	12700	12726.33	12.05	0	-161	12833	12766	12703	12636	12573	12800	12670	189	3810	500	9140	10	1	37882300	4819	13.11	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14750	-13.76	20230206	10790	17.89	20230731	0.44	N	034310	500	189 억		4564275	N	N	0	N	00	N
74	20231018	160354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	60	2	0.47	155755700	12255	185.77	12640	12770	12640	16430	8850	12640	12709.56	12.04	0	2129	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4811	13.09	0.61	12	0.03	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
75	20231018	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	105135280	8268	125.33	12640	12770	12640	16430	8850	12640	12715.93	12.04	0	154	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4807	13.08	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	14750	-13.97	20230206	10790	17.61	20230731	14750	-13.97	20230206	10790	17.61	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
76	20231018	140348	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	79959640	6285	95.27	12640	12770	12640	16430	8850	12640	12722.30	12.04	0	63	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4807	13.08	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	14750	-13.97	20230206	10790	17.61	20230731	14750	-13.97	20230206	10790	17.61	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
77	20231018	130346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	70	2	0.55	56324990	4426	67.09	12640	12770	12640	16430	8850	12640	12725.94	12.04	0	109	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4815	13.10	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	14750	-13.83	20230206	10790	17.79	20230731	14750	-13.83	20230206	10790	17.79	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
78	20231018	120351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	80	2	0.63	54712040	4299	65.17	12640	12770	12640	16430	8850	12640	12726.69	12.04	0	124	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4819	13.11	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14750	-13.76	20230206	10790	17.89	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
79	20231018	110349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	80	2	0.63	54495730	4282	64.91	12640	12770	12640	16430	8850	12640	12726.70	12.04	0	118	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4819	13.11	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.76	10790	20230731	17.89	14750	-13.76	20230206	10790	17.89	20230731	14750	-13.76	20230206	10790	17.89	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
80	20231018	100351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	110	2	0.87	30655490	2409	36.52	12640	12770	12640	16430	8850	12640	12725.40	12.04	0	161	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4830	13.14	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
81	20231018	090349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	110	2	0.87	14820420	1168	17.71	12640	12750	12640	16430	8850	12640	12688.72	12.04	0	172	12880	12760	12680	12560	12480	12720	12520	189	3790	500	9100	10	1	37882300	4830	13.14	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.48	N	034310	500	189 억		4562400	N	N	0	N	00	N
82	20231017	160351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-60	5	-0.47	83643870	6597	67.68	12800	12800	12600	16510	8890	12700	12679.08	12.05	0	-942	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4788	13.03	0.61	12	0.02	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
83	20231017	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-80	5	-0.63	67503900	5318	54.55	12800	12800	12610	16510	8890	12700	12693.47	12.05	0	-546	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4781	13.01	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
84	20231017	140351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	-70	5	-0.55	63529600	5003	51.32	12800	12800	12630	16510	8890	12700	12698.30	12.05	0	-490	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4785	13.02	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.37	10790	20230731	17.05	14750	-14.37	20230206	10790	17.05	20230731	14750	-14.37	20230206	10790	17.05	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
85	20231017	130349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-60	5	-0.47	62114900	4891	50.17	12800	12800	12640	16510	8890	12700	12699.84	12.05	0	-393	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4788	13.03	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
86	20231017	120351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-50	5	-0.39	61672270	4856	49.82	12800	12800	12650	16510	8890	12700	12700.22	12.05	0	-388	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
87	20231017	110346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	-50	5	-0.39	52688500	4148	42.55	12800	12800	12650	16510	8890	12700	12702.15	12.05	0	-425	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4792	13.04	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.24	10790	20230731	17.24	14750	-14.24	20230206	10790	17.24	20230731	14750	-14.24	20230206	10790	17.24	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
88	20231017	100345	57	100.00	KOSPI		서비스업	N	N	N	N		N	12670	-30	5	-0.24	50891660	4006	41.10	12800	12800	12650	16510	8890	12700	12703.86	12.05	0	-413	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4800	13.06	0.61	12	0.01	970.00	20869.00	14750	20230206	-14.10	10790	20230731	17.42	14750	-14.10	20230206	10790	17.42	20230731	14750	-14.10	20230206	10790	17.42	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
89	20231017	090347	57	100.00	KOSPI		서비스업	N	N	N	N		N	12800	100	2	0.79	12800	1	0.01	12800	12800	12800	16510	8890	12700	12800.00	12.05	0	0	12913	12806	12683	12576	12453	12860	12630	189	3810	500	9140	10	1	37882300	4849	13.20	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.22	10790	20230731	18.63	14750	-13.22	20230206	10790	18.63	20230731	14750	-13.22	20230206	10790	18.63	20230731	0.48	N	034310	500	189 억		4563178	N	N	1	N	00	N
90	20231016	160347	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	110	2	0.87	123815630	9743	188.93	12590	12790	12560	16360	8820	12590	12708.16	12.05	0	100	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4811	13.09	0.61	12	0.03	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.49	N	034310	500	189 억		4563795	N	N	1	N	00	N
91	20231016	150346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	110	2	0.87	114021000	8972	173.98	12590	12790	12560	16360	8820	12590	12708.54	12.05	0	263	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4811	13.09	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
92	20231016	140346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	120	2	0.95	97779850	7694	149.20	12590	12790	12560	16360	8820	12590	12708.58	12.05	0	91	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4815	13.10	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.83	10790	20230731	17.79	14750	-13.83	20230206	10790	17.79	20230731	14750	-13.83	20230206	10790	17.79	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
93	20231016	130346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12760	170	2	1.35	66525860	5241	101.63	12590	12790	12560	16360	8820	12590	12693.35	12.05	0	-15	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4834	13.15	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.49	10790	20230731	18.26	14750	-13.49	20230206	10790	18.26	20230731	14750	-13.49	20230206	10790	18.26	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
94	20231016	120346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12770	180	2	1.43	52046250	4103	79.56	12590	12790	12560	16360	8820	12590	12684.93	12.05	0	-138	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4838	13.16	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.42	10790	20230731	18.35	14750	-13.42	20230206	10790	18.35	20230731	14750	-13.42	20230206	10790	18.35	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
95	20231016	110345	57	100.00	KOSPI		서비스업	N	N	N	N		N	12780	190	2	1.51	49429500	3898	75.59	12590	12790	12560	16360	8820	12590	12680.73	12.05	0	-283	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4841	13.18	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.36	10790	20230731	18.44	14750	-13.36	20230206	10790	18.44	20230731	14750	-13.36	20230206	10790	18.44	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
96	20231016	100342	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	100	2	0.79	29589760	2344	45.45	12590	12700	12560	16360	8820	12590	12623.62	12.05	0	-238	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4807	13.08	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	14750	-13.97	20230206	10790	17.61	20230731	14750	-13.97	20230206	10790	17.61	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
97	20231016	090344	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	20	2	0.16	15638850	1241	24.06	12590	12700	12560	16360	8820	12590	12601.81	12.05	0	-156	12836	12712	12546	12422	12256	12775	12485	189	3770	500	9060	10	1	37882300	4777	13.00	0.60	12	0.00	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.49	N	034310	500	189 억		4563795	N	N	2	N	00	N
98	20231012	160351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-60	5	-0.47	91802050	7263	56.79	12680	12740	12560	16430	8850	12640	12639.69	12.05	0	-897	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4766	12.97	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
99	20231012	150346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-60	5	-0.47	90783230	7182	56.15	12680	12740	12560	16430	8850	12640	12640.38	12.05	0	-862	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4766	12.97	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
100	20231012	140345	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-70	5	-0.55	77851100	6154	48.12	12680	12740	12560	16430	8850	12640	12650.49	12.05	0	-736	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4762	12.96	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.78	10790	20230731	16.50	14750	-14.78	20230206	10790	16.50	20230731	14750	-14.78	20230206	10790	16.50	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
101	20231012	130346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-60	5	-0.47	50844220	4007	31.33	12680	12740	12580	16430	8850	12640	12688.85	12.05	0	-593	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4766	12.97	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
102	20231012	120352	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-30	5	-0.24	48539940	3824	29.90	12680	12740	12590	16430	8850	12640	12693.50	12.05	0	-502	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4777	13.00	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
103	20231012	110349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	36434190	2866	22.41	12680	12740	12660	16430	8850	12640	12712.56	12.05	0	-385	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4807	13.08	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.97	10790	20230731	17.61	14750	-13.97	20230206	10790	17.61	20230731	14750	-13.97	20230206	10790	17.61	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
104	20231012	100348	57	100.00	KOSPI		서비스업	N	N	N	N		N	12740	100	2	0.79	21633960	1701	13.30	12680	12740	12660	16430	8850	12640	12718.38	12.05	0	-242	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4826	13.13	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.63	10790	20230731	18.07	14750	-13.63	20230206	10790	18.07	20230731	14750	-13.63	20230206	10790	18.07	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
105	20231012	090349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	40	2	0.32	1407610	111	0.87	12680	12700	12670	16430	8850	12640	12681.17	12.05	0	-79	12913	12776	12663	12526	12413	12720	12470	189	3790	500	9100	10	1	37882300	4803	13.07	0.61	12	0.00	970.00	20869.00	14750	20230206	-14.03	10790	20230731	17.52	14750	-14.03	20230206	10790	17.52	20230731	14750	-14.03	20230206	10790	17.52	20230731	0.47	N	034310	500	189 억		4565494	N	N	2	N	00	N
106	20231011	160346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-60	5	-0.47	161314360	12790	82.19	12740	12800	12550	16510	8890	12700	12612.49	12.06	0	-2687	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4788	13.03	0.61	12	0.03	970.00	20869.00	14750	20230206	-14.31	10790	20230731	17.15	14750	-14.31	20230206	10790	17.15	20230731	14750	-14.31	20230206	10790	17.15	20230731	0.47	N	034310	500	189 억		4568211	N	N	2	N	00	N
107	20231011	150346	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-80	5	-0.63	111529700	8851	56.88	12740	12800	12550	16510	8890	12700	12600.80	12.06	0	-1209	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4781	13.01	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
108	20231011	140351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-130	5	-1.02	77446840	6140	39.46	12740	12800	12550	16510	8890	12700	12613.49	12.06	0	-904	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4762	12.96	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.78	10790	20230731	16.50	14750	-14.78	20230206	10790	16.50	20230731	14750	-14.78	20230206	10790	16.50	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
109	20231011	130344	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-120	5	-0.94	64731760	5128	32.95	12740	12800	12560	16510	8890	12700	12623.20	12.06	0	-990	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4766	12.97	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.71	10790	20230731	16.59	14750	-14.71	20230206	10790	16.59	20230731	14750	-14.71	20230206	10790	16.59	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
110	20231011	120352	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-90	5	-0.71	56608460	4482	28.80	12740	12800	12560	16510	8890	12700	12630.18	12.06	0	-994	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4777	13.00	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
111	20231011	110348	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-110	5	-0.87	44984720	3558	22.86	12740	12800	12560	16510	8890	12700	12643.26	12.06	0	-835	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4769	12.98	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
112	20231011	100345	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	-80	5	-0.63	24081560	1899	12.20	12740	12800	12610	16510	8890	12700	12681.18	12.06	0	-670	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4781	13.01	0.60	12	0.01	970.00	20869.00	14750	20230206	-14.44	10790	20230731	16.96	14750	-14.44	20230206	10790	16.96	20230731	14750	-14.44	20230206	10790	16.96	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
113	20231011	090348	57	100.00	KOSPI		서비스업	N	N	N	N		N	12790	90	2	0.71	25530	2	0.01	12740	12790	12740	16510	8890	12700	12765.00	12.06	0	0	13053	12876	12713	12536	12373	12795	12455	189	3810	500	9140	10	1	37882300	4845	13.19	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.29	10790	20230731	18.54	14750	-13.29	20230206	10790	18.54	20230731	14750	-13.29	20230206	10790	18.54	20230731	0.47	N	034310	500	189 억		4568211	N	N	0	N	00	N
114	20231010	160344	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	-190	5	-1.47	197293870	15561	581.72	12860	12890	12550	16750	9030	12890	12678.46	12.07	0	-3478	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4811	13.09	0.61	12	0.04	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
115	20231010	150343	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-330	5	-2.56	156662160	12357	461.94	12860	12890	12550	16750	9030	12890	12678.01	12.07	0	-2896	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4758	12.95	0.60	12	0.03	970.00	20869.00	14750	20230206	-14.85	10790	20230731	16.40	14750	-14.85	20230206	10790	16.40	20230731	14750	-14.85	20230206	10790	16.40	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
116	20231010	140343	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-300	5	-2.33	124994670	9846	368.07	12860	12890	12550	16750	9030	12890	12694.97	12.07	0	-2638	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4769	12.98	0.60	12	0.03	970.00	20869.00	14750	20230206	-14.64	10790	20230731	16.68	14750	-14.64	20230206	10790	16.68	20230731	14750	-14.64	20230206	10790	16.68	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
117	20231010	130341	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-280	5	-2.17	95236990	7486	279.85	12860	12890	12590	16750	9030	12890	12722.01	12.07	0	-1957	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4777	13.00	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
118	20231010	120343	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-280	5	-2.17	86576430	6799	254.17	12860	12890	12600	16750	9030	12890	12733.70	12.07	0	-1508	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4777	13.00	0.60	12	0.02	970.00	20869.00	14750	20230206	-14.51	10790	20230731	16.87	14750	-14.51	20230206	10790	16.87	20230731	14750	-14.51	20230206	10790	16.87	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
119	20231010	110335	57	100.00	KOSPI		서비스업	N	N	N	N		N	12750	-140	5	-1.09	80188220	6293	235.25	12860	12890	12620	16750	9030	12890	12742.45	12.07	0	-1208	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4830	13.14	0.61	12	0.02	970.00	20869.00	14750	20230206	-13.56	10790	20230731	18.16	14750	-13.56	20230206	10790	18.16	20230731	14750	-13.56	20230206	10790	18.16	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
120	20231010	100339	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	-190	5	-1.47	62037860	4864	181.83	12860	12890	12630	16750	9030	12890	12754.49	12.07	0	-1143	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4811	13.09	0.61	12	0.01	970.00	20869.00	14750	20230206	-13.90	10790	20230731	17.70	14750	-13.90	20230206	10790	17.70	20230731	14750	-13.90	20230206	10790	17.70	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
121	20231010	090340	57	100.00	KOSPI		서비스업	N	N	N	N		N	12870	-20	5	-0.16	13593460	1056	39.48	12860	12890	12860	16750	9030	12890	12872.59	12.07	0	485	12983	12936	12843	12796	12703	12960	12820	189	3860	500	9280	10	1	37882300	4875	13.27	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.75	10790	20230731	19.28	14750	-12.75	20230206	10790	19.28	20230731	14750	-12.75	20230206	10790	19.28	20230731	0.49	N	034310	500	189 억		4572450	N	N	0	N	00	N
122	20231006	160342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12890	90	2	0.70	34250120	2669	19.63	12820	12890	12750	16640	8960	12800	12832.57	12.07	0	-671	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4883	13.29	0.62	12	0.01	970.00	20869.00	14750	20230206	-12.61	10790	20230731	19.46	14750	-12.61	20230206	10790	19.46	20230731	14750	-12.61	20230206	10790	19.46	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
123	20231006	150336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	20	2	0.16	16364510	1279	9.41	12820	12860	12750	16640	8960	12800	12794.77	12.07	0	-295	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4857	13.22	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.08	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14750	-13.08	20230206	10790	18.81	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
124	20231006	140337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12810	10	2	0.08	10228300	799	5.88	12820	12860	12750	16640	8960	12800	12801.38	12.07	0	-77	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4853	13.21	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.15	10790	20230731	18.72	14750	-13.15	20230206	10790	18.72	20230731	14750	-13.15	20230206	10790	18.72	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
125	20231006	130335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12830	30	2	0.23	9639170	753	5.54	12820	12860	12750	16640	8960	12800	12801.02	12.07	0	-67	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4860	13.23	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.02	10790	20230731	18.91	14750	-13.02	20230206	10790	18.91	20230731	14750	-13.02	20230206	10790	18.91	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
126	20231006	120332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12830	30	2	0.23	3543320	276	2.03	12820	12860	12820	16640	8960	12800	12838.12	12.07	0	1	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4860	13.23	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.02	10790	20230731	18.91	14750	-13.02	20230206	10790	18.91	20230731	14750	-13.02	20230206	10790	18.91	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
127	20231006	110330	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12840	40	2	0.31	3158540	246	1.81	12820	12860	12820	16640	8960	12800	12839.59	12.07	0	12	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4864	13.24	0.62	12	0.00	970.00	20869.00	14750	20230206	-12.95	10790	20230731	19.00	14750	-12.95	20230206	10790	19.00	20230731	14750	-12.95	20230206	10790	19.00	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
128	20231006	100332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	20	2	0.16	3068660	239	1.76	12820	12860	12820	16640	8960	12800	12839.58	12.07	0	6	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4857	13.22	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.08	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14750	-13.08	20230206	10790	18.81	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N
129	20231006	090329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12820	20	2	0.16	179480	14	0.10	12820	12820	12820	16640	8960	12800	12820.00	12.07	0	1	12980	12890	12750	12660	12520	12935	12705	189	3840	500	9210	10	1	37882300	4857	13.22	0.61	12	0.00	970.00	20869.00	14750	20230206	-13.08	10790	20230731	18.81	14750	-13.08	20230206	10790	18.81	20230731	14750	-13.08	20230206	10790	18.81	20230731	0.48	N	034310	500	189 억		4573597	N	N	0	N	00	N