KissMeData/403550/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	161247	57	100.00	KOSPI		서비스업	N	N	N	N		N	14820	-600	5	-3.89	5375944520	353654	71.31	15420	16260	14520	20000	10800	15420	15201.09	0.34	0	7803	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4859	-24.87	1.96	12	1.08	-596.00	7565.00	23850	20221213	-37.86	11370	20231010	30.34	22800	-35.00	20230228	11370	30.34	20231010	23850	-37.86	20221213	11370	30.34	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
3	20231031	151259	57	100.00	KOSPI		서비스업	N	N	N	N		N	14790	-630	5	-4.09	5205104120	342133	68.99	15420	16260	14520	20000	10800	15420	15213.35	0.34	0	7225	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4849	-24.82	1.96	12	1.04	-596.00	7565.00	23850	20221213	-37.99	11370	20231010	30.08	22800	-35.13	20230228	11370	30.08	20231010	23850	-37.99	20221213	11370	30.08	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
4	20231031	141309	57	100.00	KOSPI		서비스업	N	N	N	N		N	14610	-810	5	-5.25	4605045070	301277	60.75	15420	16260	14550	20000	10800	15420	15284.84	0.34	0	-6770	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4790	-24.51	1.93	12	0.92	-596.00	7565.00	23850	20221213	-38.74	11370	20231010	28.50	22800	-35.92	20230228	11370	28.50	20231010	23850	-38.74	20221213	11370	28.50	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
5	20231031	131258	57	100.00	KOSPI		서비스업	N	N	N	N		N	14800	-620	5	-4.02	4371320490	285354	57.54	15420	16260	14550	20000	10800	15420	15318.74	0.34	0	-10254	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4853	-24.83	1.96	12	0.87	-596.00	7565.00	23850	20221213	-37.95	11370	20231010	30.17	22800	-35.09	20230228	11370	30.17	20231010	23850	-37.95	20221213	11370	30.17	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
6	20231031	121300	57	100.00	KOSPI		서비스업	N	N	N	N		N	14800	-620	5	-4.02	3998572030	260064	52.44	15420	16260	14700	20000	10800	15420	15375.24	0.34	0	-11743	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4853	-24.83	1.96	12	0.79	-596.00	7565.00	23850	20221213	-37.95	11370	20231010	30.17	22800	-35.09	20230228	11370	30.17	20231010	23850	-37.95	20221213	11370	30.17	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
7	20231031	111330	57	100.00	KOSPI		서비스업	N	N	N	N		N	14950	-470	5	-3.05	3456835770	223547	45.07	15420	16260	14840	20000	10800	15420	15463.68	0.34	0	-20200	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4902	-25.08	1.98	12	0.68	-596.00	7565.00	23850	20221213	-37.32	11370	20231010	31.49	22800	-34.43	20230228	11370	31.49	20231010	23850	-37.32	20221213	11370	31.49	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
8	20231031	101307	57	100.00	KOSPI		서비스업	N	N	N	N		N	15140	-280	5	-1.82	2810685470	180439	36.38	15420	16260	14950	20000	10800	15420	15577.42	0.34	0	-22849	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	4964	-25.40	2.00	12	0.55	-596.00	7565.00	23850	20221213	-36.52	11370	20231010	33.16	22800	-33.60	20230228	11370	33.16	20231010	23850	-36.52	20221213	11370	33.16	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
9	20231031	091310	57	100.00	KOSPI		서비스업	N	N	N	N		N	15520	100	2	0.65	400474880	25949	5.23	15420	15570	15280	20000	10800	15420	15433.44	0.34	0	1511	16940	16180	15590	14830	14240	15885	14535	33	4580	100	10790	10	1	32788277	5089	-26.04	2.05	12	0.08	-596.00	7565.00	23850	20221213	-34.93	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	23850	-34.93	20221213	11370	36.50	20231010	0.22	N	403550	100	32 억		112216	N	N	0	N	00	N
10	20231030	161242	57	100.00	KOSPI		서비스업	N	N	N	N		N	15420	-760	5	-4.70	7609751040	489957	45.07	15850	16350	15000	21000	11330	16180	15531.66	0.15	0	63527	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5056	-25.87	2.04	12	1.49	-596.00	7565.00	23850	20221213	-35.35	11370	20231010	35.62	22800	-32.37	20230228	11370	35.62	20231010	23850	-35.35	20221213	11370	35.62	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
11	20231030	151213	57	100.00	KOSPI		서비스업	N	N	N	N		N	15420	-760	5	-4.70	7433696120	478540	44.02	15850	16350	15000	21000	11330	16180	15534.12	0.15	0	62517	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5056	-25.87	2.04	12	1.46	-596.00	7565.00	23850	20221213	-35.35	11370	20231010	35.62	22800	-32.37	20230228	11370	35.62	20231010	23850	-35.35	20221213	11370	35.62	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
12	20231030	141213	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	-920	5	-5.69	6814657940	437981	40.29	15850	16350	15000	21000	11330	16180	15559.25	0.15	0	54515	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5003	-25.60	2.02	12	1.34	-596.00	7565.00	23850	20221213	-36.02	11370	20231010	34.21	22800	-33.07	20230228	11370	34.21	20231010	23850	-36.02	20221213	11370	34.21	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
13	20231030	131216	57	100.00	KOSPI		서비스업	N	N	N	N		N	15530	-650	5	-4.02	6354892240	408178	37.55	15850	16350	15000	21000	11330	16180	15568.92	0.15	0	50916	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5092	-26.06	2.05	12	1.24	-596.00	7565.00	23850	20221213	-34.88	11370	20231010	36.59	22800	-31.89	20230228	11370	36.59	20231010	23850	-34.88	20221213	11370	36.59	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
14	20231030	121206	57	100.00	KOSPI		서비스업	N	N	N	N		N	15520	-660	5	-4.08	5566254800	357506	32.89	15850	16350	15000	21000	11330	16180	15569.68	0.15	0	40428	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5089	-26.04	2.05	12	1.09	-596.00	7565.00	23850	20221213	-34.93	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	23850	-34.93	20221213	11370	36.50	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
15	20231030	111207	57	100.00	KOSPI		서비스업	N	N	N	N		N	15940	-240	5	-1.48	4903768730	315506	29.02	15850	16350	15000	21000	11330	16180	15542.55	0.15	0	33151	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5226	-26.74	2.11	12	0.96	-596.00	7565.00	23850	20221213	-33.17	11370	20231010	40.19	22800	-30.09	20230228	11370	40.19	20231010	23850	-33.17	20221213	11370	40.19	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
16	20231030	101202	57	100.00	KOSPI		서비스업	N	N	N	N		N	15500	-680	5	-4.20	3345027440	217586	20.02	15850	16030	15000	21000	11330	16180	15373.35	0.15	0	23519	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5082	-26.01	2.05	12	0.66	-596.00	7565.00	23850	20221213	-35.01	11370	20231010	36.32	22800	-32.02	20230228	11370	36.32	20231010	23850	-35.01	20221213	11370	36.32	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
17	20231030	091203	57	100.00	KOSPI		서비스업	N	N	N	N		N	15260	-920	5	-5.69	1418168990	91987	8.46	15850	16030	15000	21000	11330	16180	15417.05	0.15	0	8421	19186	17682	16796	15292	14406	17240	14850	33	4820	100	11320	10	1	32788277	5003	-25.60	2.02	12	0.28	-596.00	7565.00	23850	20221213	-36.02	11370	20231010	34.21	22800	-33.07	20230228	11370	34.21	20231010	23850	-36.02	20221213	11370	34.21	20231010	0.21	N	403550	100	32 억		48805	N	N	0	N	00	N
18	20231027	161101	57	100.00	KOSPI		서비스업	N	N	N	N		N	16180	-340	5	-2.06	18510167170	1073954	74.17	16800	18300	15910	21450	11570	16520	17241.65	0.00	0	59160	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5305	-27.15	2.14	12	3.28	-596.00	7565.00	23850	20221213	-32.16	11370	20231010	42.30	22800	-29.04	20230228	11370	42.30	20231010	23850	-32.16	20221213	11370	42.30	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
19	20231027	151203	57	100.00	KOSPI		서비스업	N	N	N	N		N	16190	-330	5	-2.00	17972091170	1040654	71.87	16800	18300	15910	21450	11570	16520	17270.49	0.00	0	51474	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5308	-27.16	2.14	12	3.17	-596.00	7565.00	23850	20221213	-32.12	11370	20231010	42.39	22800	-28.99	20230228	11370	42.39	20231010	23850	-32.12	20221213	11370	42.39	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
20	20231027	141202	57	100.00	KOSPI		서비스업	N	N	N	N		N	16460	-60	5	-0.36	17211093040	993758	68.63	16800	18300	15910	21450	11570	16520	17319.75	0.00	0	46704	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5397	-27.62	2.18	12	3.03	-596.00	7565.00	23850	20221213	-30.99	11370	20231010	44.77	22800	-27.81	20230228	11370	44.77	20231010	23850	-30.99	20221213	11370	44.77	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
21	20231027	131151	57	100.00	KOSPI		서비스업	N	N	N	N		N	16710	190	2	1.15	15359002240	879425	60.74	16800	18300	16550	21450	11570	16520	17465.56	0.00	0	8812	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5479	-28.04	2.21	12	2.68	-596.00	7565.00	23850	20221213	-29.94	11370	20231010	46.97	22800	-26.71	20230228	11370	46.97	20231010	23850	-29.94	20221213	11370	46.97	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
22	20231027	121204	57	100.00	KOSPI		서비스업	N	N	N	N		N	16950	430	2	2.60	14449172450	824969	56.98	16800	18300	16550	21450	11570	16520	17515.63	0.00	0	13185	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5558	-28.44	2.24	12	2.52	-596.00	7565.00	23850	20221213	-28.93	11370	20231010	49.08	22800	-25.66	20230228	11370	49.08	20231010	23850	-28.93	20221213	11370	49.08	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
23	20231027	111211	57	100.00	KOSPI		서비스업	N	N	N	N		N	17070	550	2	3.33	13543641660	771445	53.28	16800	18300	16550	21450	11570	16520	17557.12	0.00	0	14219	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5597	-28.64	2.26	12	2.35	-596.00	7565.00	23850	20221213	-28.43	11370	20231010	50.13	22800	-25.13	20230228	11370	50.13	20231010	23850	-28.43	20221213	11370	50.13	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
24	20231027	101159	57	100.00	KOSPI		서비스업	N	N	N	N		N	17240	720	2	4.36	12114964800	687821	47.50	16800	18300	16550	21450	11570	16520	17614.63	0.00	0	9782	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5653	-28.93	2.28	12	2.10	-596.00	7565.00	23850	20221213	-27.71	11370	20231010	51.63	22800	-24.39	20230228	11370	51.63	20231010	23850	-27.71	20221213	11370	51.63	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
25	20231027	091205	57	100.00	KOSPI		서비스업	N	N	N	N		N	17250	730	2	4.42	2409021110	140538	9.71	16800	17480	16550	21450	11570	16520	17144.46	0.00	0	-8420	19246	17882	17116	15752	14986	17500	15370	33	4930	100	11560	10	1	32788277	5656	-28.94	2.28	12	0.43	-596.00	7565.00	23850	20221213	-27.67	11370	20231010	51.72	22800	-24.34	20230228	11370	51.72	20231010	23850	-27.67	20221213	11370	51.72	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
26	20231026	161146	57	100.00	KOSPI		서비스업	N	N	N	N		N	16520	-2880	5	-14.85	24864731050	1427111	21.05	17600	18480	16350	25200	13580	19400	17423.07	0.00	0	26364	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5417	-27.72	2.18	12	4.35	-596.00	7565.00	23850	20221213	-30.73	11370	20231010	45.29	22800	-27.54	20230228	11370	45.29	20231010	23850	-30.73	20221213	11370	45.29	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
27	20231026	151144	57	100.00	KOSPI		서비스업	N	N	N	N		N	16840	-2560	5	-13.20	24398262540	1399038	20.64	17600	18480	16350	25200	13580	19400	17438.50	0.00	0	19116	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5522	-28.26	2.23	12	4.27	-596.00	7565.00	23850	20221213	-29.39	11370	20231010	48.11	22800	-26.14	20230228	11370	48.11	20231010	23850	-29.39	20221213	11370	48.11	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
28	20231026	141146	57	100.00	KOSPI		서비스업	N	N	N	N		N	16980	-2420	5	-12.47	21917813970	1251061	18.46	17600	18480	16610	25200	13580	19400	17518.51	0.00	0	-4096	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5567	-28.49	2.24	12	3.82	-596.00	7565.00	23850	20221213	-28.81	11370	20231010	49.34	22800	-25.53	20230228	11370	49.34	20231010	23850	-28.81	20221213	11370	49.34	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
29	20231026	131144	57	100.00	KOSPI		서비스업	N	N	N	N		N	17680	-1720	5	-8.87	20598678250	1175071	17.34	17600	18480	16610	25200	13580	19400	17528.81	0.00	0	-12116	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5797	-29.66	2.34	12	3.58	-596.00	7565.00	23850	20221213	-25.87	11370	20231010	55.50	22800	-22.46	20230228	11370	55.50	20231010	23850	-25.87	20221213	11370	55.50	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
30	20231026	121136	57	100.00	KOSPI		서비스업	N	N	N	N		N	17600	-1800	5	-9.28	19897683350	1135020	16.75	17600	18480	16610	25200	13580	19400	17529.74	0.00	0	-11106	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5771	-29.53	2.33	12	3.46	-596.00	7565.00	23850	20221213	-26.21	11370	20231010	54.79	22800	-22.81	20230228	11370	54.79	20231010	23850	-26.21	20221213	11370	54.79	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
31	20231026	111153	57	100.00	KOSPI		서비스업	N	N	N	N		N	17860	-1540	5	-7.94	18319758830	1045626	15.43	17600	18480	16610	25200	13580	19400	17519.33	0.00	0	-5519	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5856	-29.97	2.36	12	3.19	-596.00	7565.00	23850	20221213	-25.12	11370	20231010	57.08	22800	-21.67	20230228	11370	57.08	20231010	23850	-25.12	20221213	11370	57.08	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
32	20231026	101148	57	100.00	KOSPI		서비스업	N	N	N	N		N	17540	-1860	5	-9.59	11940123380	689587	10.17	17600	17940	16610	25200	13580	19400	17313.14	0.00	0	1242	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5751	-29.43	2.32	12	2.10	-596.00	7565.00	23850	20221213	-26.46	11370	20231010	54.27	22800	-23.07	20230228	11370	54.27	20231010	23850	-26.46	20221213	11370	54.27	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
33	20231026	091146	57	100.00	KOSPI		서비스업	N	N	N	N		N	17400	-2000	5	-10.31	3388707040	192278	2.84	17600	17940	17200	25200	13580	19400	17618.63	0.00	0	1341	22613	21006	18743	17136	14873	21810	17940	33	5800	100	13580	10	1	32788277	5705	-29.19	2.30	12	0.59	-596.00	7565.00	23850	20221213	-27.04	11370	20231010	53.03	22800	-23.68	20230228	11370	53.03	20231010	23850	-27.04	20221213	11370	53.03	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	00	N
34	20231025	161147	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	19400	3570	2	22.55	127081358500	6633750	1459.24	16800	20350	16480	20550	11090	15830	19156.89	0.00	0	-19643	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6361	-32.55	2.56	12	20.23	-596.00	7565.00	23850	20221213	-18.66	11370	20231010	70.62	22800	-14.91	20230228	11370	70.62	20231010	23850	-18.66	20221213	11370	70.62	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
35	20231025	151145	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	19670	3840	2	24.26	122380096310	6392920	1406.26	16800	20350	16480	20550	11090	15830	19143.07	0.00	0	-22734	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6449	-33.00	2.60	12	19.50	-596.00	7565.00	23850	20221213	-17.53	11370	20231010	73.00	22800	-13.73	20230228	11370	73.00	20231010	23850	-17.53	20221213	11370	73.00	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
36	20231025	141141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	19720	3890	2	24.57	100115459620	5273466	1160.02	16800	19980	16480	20550	11090	15830	18984.75	0.00	0	-32379	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6466	-33.09	2.61	12	16.08	-596.00	7565.00	23850	20221213	-17.32	11370	20231010	73.44	22800	-13.51	20230228	11370	73.44	20231010	23850	-17.32	20221213	11370	73.44	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
37	20231025	131141	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	19340	3510	2	22.17	84431106600	4476418	984.69	16800	19880	16480	20550	11090	15830	18861.31	0.00	0	-28172	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6341	-32.45	2.56	12	13.65	-596.00	7565.00	23850	20221213	-18.91	11370	20231010	70.10	22800	-15.18	20230228	11370	70.10	20231010	23850	-18.91	20221213	11370	70.10	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
38	20231025	121145	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	19510	3680	2	23.25	75399244620	4007475	881.53	16800	19880	16480	20550	11090	15830	18814.65	0.00	0	-17957	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6397	-32.73	2.58	12	12.22	-596.00	7565.00	23850	20221213	-18.20	11370	20231010	71.59	22800	-14.43	20230228	11370	71.59	20231010	23850	-18.20	20221213	11370	71.59	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
39	20231025	111145	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	18340	2510	2	15.86	53533497010	2880849	633.71	16800	19420	16480	20550	11090	15830	18582.54	0.00	0	-28052	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6013	-30.77	2.42	12	8.79	-596.00	7565.00	23850	20221213	-23.10	11370	20231010	61.30	22800	-19.56	20230228	11370	61.30	20231010	23850	-23.10	20221213	11370	61.30	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
40	20231025	101147	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	18800	2970	2	18.76	41867359530	2262448	497.68	16800	19420	16480	20550	11090	15830	18505.34	0.00	0	-20702	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6164	-31.54	2.49	12	6.90	-596.00	7565.00	23850	20221213	-21.17	11370	20231010	65.35	22800	-17.54	20230228	11370	65.35	20231010	23850	-21.17	20221213	11370	65.35	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
41	20231025	091142	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	18390	2560	2	16.17	13108666260	722017	158.82	16800	19100	16480	20550	11090	15830	18155.62	0.00	0	-23072	16963	16396	15893	15326	14823	16680	15610	33	4720	100	11080	10	1	32788277	6030	-30.86	2.43	12	2.20	-596.00	7565.00	23850	20221213	-22.89	11370	20231010	61.74	22800	-19.34	20230228	11370	61.74	20231010	23850	-22.89	20221213	11370	61.74	20231010	0.40	N	403550	100	32 억		0	N	N	0	N	00	N
42	20231024	161114	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15830	270	2	1.74	6989896080	440976	32.60	15480	16460	15390	20200	10900	15560	15851.08	0.00	0	11709	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5190	-26.56	2.09	12	1.34	-596.00	7565.00	23850	20221213	-33.63	11370	20231010	39.23	22800	-30.57	20230228	11370	39.23	20231010	23850	-33.63	20221213	11370	39.23	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
43	20231024	151135	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15800	240	2	1.54	6806990070	429416	31.75	15480	16460	15390	20200	10900	15560	15851.84	0.00	0	7088	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5181	-26.51	2.09	12	1.31	-596.00	7565.00	23850	20221213	-33.75	11370	20231010	38.96	22800	-30.70	20230228	11370	38.96	20231010	23850	-33.75	20221213	11370	38.96	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
44	20231024	141116	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15860	300	2	1.93	6387677890	402963	29.79	15480	16460	15390	20200	10900	15560	15851.88	0.00	0	-4664	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5200	-26.61	2.10	12	1.23	-596.00	7565.00	23850	20221213	-33.50	11370	20231010	39.49	22800	-30.44	20230228	11370	39.49	20231010	23850	-33.50	20221213	11370	39.49	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
45	20231024	131120	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15510	-50	5	-0.32	5245150530	330537	24.44	15480	16460	15390	20200	10900	15560	15868.71	0.00	0	-12095	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5085	-26.02	2.05	12	1.01	-596.00	7565.00	23850	20221213	-34.97	11370	20231010	36.41	22800	-31.97	20230228	11370	36.41	20231010	23850	-34.97	20221213	11370	36.41	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
46	20231024	121133	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15500	-60	5	-0.39	4794083420	301379	22.28	15480	16460	15390	20200	10900	15560	15907.33	0.00	0	-8631	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5082	-26.01	2.05	12	0.92	-596.00	7565.00	23850	20221213	-35.01	11370	20231010	36.32	22800	-32.02	20230228	11370	36.32	20231010	23850	-35.01	20221213	11370	36.32	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
47	20231024	111128	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15550	-10	5	-0.06	4513175480	283264	20.94	15480	16460	15390	20200	10900	15560	15932.95	0.00	0	-6690	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5099	-26.09	2.06	12	0.86	-596.00	7565.00	23850	20221213	-34.80	11370	20231010	36.76	22800	-31.80	20230228	11370	36.76	20231010	23850	-34.80	20221213	11370	36.76	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
48	20231024	101119	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15870	310	2	1.99	3730740990	232991	17.23	15480	16460	15390	20200	10900	15560	16012.67	0.00	0	-6244	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5203	-26.63	2.10	12	0.71	-596.00	7565.00	23850	20221213	-33.46	11370	20231010	39.58	22800	-30.39	20230228	11370	39.58	20231010	23850	-33.46	20221213	11370	39.58	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
49	20231024	091126	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15690	130	2	0.84	655971440	42086	3.11	15480	15890	15390	20200	10900	15560	15586.55	0.00	0	-1501	17860	16710	15810	14660	13760	17285	15235	33	4640	100	10890	10	1	32788277	5144	-26.33	2.07	12	0.13	-596.00	7565.00	23850	20221213	-34.21	11370	20231010	37.99	22800	-31.18	20230228	11370	37.99	20231010	23850	-34.21	20221213	11370	37.99	20231010	0.62	N	403550	100	32 억		0	N	N	0	N	00	N
50	20231023	161109	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15560	340	2	2.23	21540212810	1342250	95.96	14910	16960	14910	19780	10660	15220	16048.66	0.00	0	12068	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5102	-26.11	2.06	12	4.09	-596.00	7565.00	23850	20221213	-34.76	11370	20231010	36.85	22800	-31.75	20230228	11370	36.85	20231010	23850	-34.76	20221213	11370	36.85	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
51	20231023	151115	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15510	290	2	1.91	21150944110	1317175	94.17	14910	16960	14910	19780	10660	15220	16057.91	0.00	0	3548	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5085	-26.02	2.05	12	4.02	-596.00	7565.00	23850	20221213	-34.97	11370	20231010	36.41	22800	-31.97	20230228	11370	36.41	20231010	23850	-34.97	20221213	11370	36.41	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
52	20231023	141112	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15870	650	2	4.27	20049712840	1246514	89.12	14910	16960	14910	19780	10660	15220	16084.74	0.00	0	-162	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5203	-26.63	2.10	12	3.80	-596.00	7565.00	23850	20221213	-33.46	11370	20231010	39.58	22800	-30.39	20230228	11370	39.58	20231010	23850	-33.46	20221213	11370	39.58	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
53	20231023	131119	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15810	590	2	3.88	19396429800	1205124	86.16	14910	16960	14910	19780	10660	15220	16095.08	0.00	0	-2587	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5184	-26.53	2.09	12	3.68	-596.00	7565.00	23850	20221213	-33.71	11370	20231010	39.05	22800	-30.66	20230228	11370	39.05	20231010	23850	-33.71	20221213	11370	39.05	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
54	20231023	121108	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16080	860	2	5.65	18444925720	1145143	81.87	14910	16960	14910	19780	10660	15220	16107.21	0.00	0	-6485	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5272	-26.98	2.13	12	3.49	-596.00	7565.00	23850	20221213	-32.58	11370	20231010	41.42	22800	-29.47	20230228	11370	41.42	20231010	23850	-32.58	20221213	11370	41.42	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
55	20231023	111107	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	16400	1180	2	7.75	8301990890	526445	37.64	14910	16400	14910	19780	10660	15220	15770.07	0.00	0	7136	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5377	-27.52	2.17	12	1.61	-596.00	7565.00	23850	20221213	-31.24	11370	20231010	44.24	22800	-28.07	20230228	11370	44.24	20231010	23850	-31.24	20221213	11370	44.24	20231010	0.33	N	403550	100	32 억		0	Y	N	0	N	00	N
56	20231023	101059	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15600	380	2	2.50	2278494220	147703	10.56	14910	15920	14910	19780	10660	15220	15426.41	0.00	0	-846	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	5115	-26.17	2.06	12	0.45	-596.00	7565.00	23850	20221213	-34.59	11370	20231010	37.20	22800	-31.58	20230228	11370	37.20	20231010	23850	-34.59	20221213	11370	37.20	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
57	20231023	091121	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15130	-90	5	-0.59	392782580	25999	1.86	14910	15380	14910	19780	10660	15220	15106.92	0.00	0	5835	17860	16540	15520	14200	13180	16030	13690	33	4560	100	10650	10	1	32788277	4961	-25.39	2.00	12	0.08	-596.00	7565.00	23850	20221213	-36.56	11370	20231010	33.07	22800	-33.64	20230228	11370	33.07	20231010	23850	-36.56	20221213	11370	33.07	20231010	0.33	N	403550	100	32 억		0	N	N	0	N	00	N
58	20231020	161103	54	100.00	KOSPI		서비스업	N	N	N	N		N	15220	-1800	5	-10.58	21733107410	1387504	22.19	15490	16840	14500	22100	11920	17020	15663.96	0.00	0	847	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	4990	-25.54	2.01	12	4.23	-596.00	7565.00	23850	20221213	-36.18	11370	20231010	33.86	22800	-33.25	20230228	11370	33.86	20231010	23850	-36.18	20221213	11370	33.86	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
59	20231020	151101	54	100.00	KOSPI		서비스업	N	N	N	N		N	15130	-1890	5	-11.10	21247307490	1355548	21.68	15490	16840	14500	22100	11920	17020	15674.27	0.00	0	-6651	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	4961	-25.39	2.00	12	4.13	-596.00	7565.00	23850	20221213	-36.56	11370	20231010	33.07	22800	-33.64	20230228	11370	33.07	20231010	23850	-36.56	20221213	11370	33.07	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
60	20231020	141114	54	100.00	KOSPI		서비스업	N	N	N	N		N	15520	-1500	5	-8.81	19639463030	1251666	20.02	15490	16840	14500	22100	11920	17020	15690.59	0.00	0	-7658	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	5089	-26.04	2.05	12	3.82	-596.00	7565.00	23850	20221213	-34.93	11370	20231010	36.50	22800	-31.93	20230228	11370	36.50	20231010	23850	-34.93	20221213	11370	36.50	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
61	20231020	131045	54	100.00	KOSPI		서비스업	N	N	N	N		N	15530	-1490	5	-8.75	11934855200	775362	12.40	15490	16160	14500	22100	11920	17020	15392.50	0.00	0	4582	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	5092	-26.06	2.05	12	2.36	-596.00	7565.00	23850	20221213	-34.88	11370	20231010	36.59	22800	-31.89	20230228	11370	36.59	20231010	23850	-34.88	20221213	11370	36.59	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
62	20231020	121055	54	100.00	KOSPI		서비스업	N	N	N	N		N	15450	-1570	5	-9.22	11229324780	729693	11.67	15490	16160	14500	22100	11920	17020	15388.97	0.00	0	-1855	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	5066	-25.92	2.04	12	2.23	-596.00	7565.00	23850	20221213	-35.22	11370	20231010	35.88	22800	-32.24	20230228	11370	35.88	20231010	23850	-35.22	20221213	11370	35.88	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
63	20231020	111106	54	100.00	KOSPI		서비스업	N	N	N	N		N	15440	-1580	5	-9.28	10362693500	673577	10.77	15490	16160	14500	22100	11920	17020	15384.42	0.00	0	-6219	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	5063	-25.91	2.04	12	2.05	-596.00	7565.00	23850	20221213	-35.26	11370	20231010	35.80	22800	-32.28	20230228	11370	35.80	20231010	23850	-35.26	20221213	11370	35.80	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
64	20231020	101057	54	100.00	KOSPI		서비스업	N	N	N	N		N	15500	-1520	5	-8.93	8835640980	575566	9.21	15490	16160	14500	22100	11920	17020	15351.04	0.00	0	-1582	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	5082	-26.01	2.05	12	1.76	-596.00	7565.00	23850	20221213	-35.01	11370	20231010	36.32	22800	-32.02	20230228	11370	36.32	20231010	23850	-35.01	20221213	11370	36.32	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
65	20231020	091054	54	100.00	KOSPI		서비스업	N	N	N	N		N	15220	-1800	5	-10.58	3747902000	244795	3.92	15490	16160	14500	22100	11920	17020	15309.94	0.00	0	3869	21813	19416	16963	14566	12113	20615	15765	33	5080	100	11910	10	1	32788277	4990	-25.54	2.01	12	0.75	-596.00	7565.00	23850	20221213	-36.18	11370	20231010	33.86	22800	-33.25	20230228	11370	33.86	20231010	23850	-36.18	20221213	11370	33.86	20231010	0.34	N	403550	100	32 억		0	N	N	0	N	01	N
66	20231019	161055	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	17020	1840	2	12.12	111471056140	6143833	2307.64	14710	19360	14510	19730	10630	15180	18146.89	0.04	0	-21514	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	5581	-28.56	2.25	12	18.74	-596.00	7565.00	23850	20221213	-28.64	11370	20231010	49.69	22800	-25.35	20230228	11370	49.69	20231010	23850	-28.64	20221213	11370	49.69	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
67	20231019	151041	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	18560	3380	2	22.27	102274429900	5618724	2110.41	14710	19360	14510	19730	10630	15180	18202.44	0.04	0	-37730	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	6086	-31.14	2.45	12	17.14	-596.00	7565.00	23850	20221213	-22.18	11370	20231010	63.24	22800	-18.60	20230228	11370	63.24	20231010	23850	-22.18	20221213	11370	63.24	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
68	20231019	141057	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	18240	3060	2	20.16	51657358090	2919996	1096.76	14710	18900	14510	19730	10630	15180	17690.92	0.04	0	-21953	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	5981	-30.60	2.41	12	8.91	-596.00	7565.00	23850	20221213	-23.52	11370	20231010	60.42	22800	-20.00	20230228	11370	60.42	20231010	23850	-23.52	20221213	11370	60.42	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
69	20231019	131048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15170	-10	5	-0.07	1812230720	121250	45.54	14710	15270	14510	19730	10630	15180	14946.18	0.04	0	19620	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	4974	-25.45	2.01	12	0.37	-596.00	7565.00	23850	20221213	-36.39	11370	20231010	33.42	22800	-33.46	20230228	11370	33.42	20231010	23850	-36.39	20221213	11370	33.42	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
70	20231019	121055	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15020	-160	5	-1.05	1487976900	99747	37.47	14710	15100	14510	19730	10630	15180	14917.44	0.04	0	17264	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	4925	-25.20	1.99	12	0.30	-596.00	7565.00	23850	20221213	-37.02	11370	20231010	32.10	22800	-34.12	20230228	11370	32.10	20231010	23850	-37.02	20221213	11370	32.10	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
71	20231019	111048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15000	-180	5	-1.19	1286837930	86342	32.43	14710	15100	14510	19730	10630	15180	14903.88	0.04	0	17052	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	4918	-25.17	1.98	12	0.26	-596.00	7565.00	23850	20221213	-37.11	11370	20231010	31.93	22800	-34.21	20230228	11370	31.93	20231010	23850	-37.11	20221213	11370	31.93	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
72	20231019	101043	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14890	-290	5	-1.91	970632610	65308	24.53	14710	15100	14510	19730	10630	15180	14862.26	0.04	0	14106	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	4882	-24.98	1.97	12	0.20	-596.00	7565.00	23850	20221213	-37.57	11370	20231010	30.96	22800	-34.69	20230228	11370	30.96	20231010	23850	-37.57	20221213	11370	30.96	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
73	20231019	091051	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15080	-100	5	-0.66	199634010	13388	5.03	14710	15100	14670	19730	10630	15180	14910.91	0.04	0	4963	15686	15432	15036	14782	14386	15560	14910	33	4550	100	10620	10	1	32788277	4944	-25.30	1.99	12	0.04	-596.00	7565.00	23850	20221213	-36.77	11370	20231010	32.63	22800	-33.86	20230228	11370	32.63	20231010	23850	-36.77	20221213	11370	32.63	20231010	0.42	N	403550	100	32 억		13068	N	N	0	N	00	N
74	20231018	161056	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15180	370	2	2.50	3961137880	265228	35.47	14850	15290	14640	19250	10370	14810	14934.69	0.00	0	-7339	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4977	-25.47	2.01	12	0.81	-596.00	7565.00	23850	20221213	-36.35	11370	20231010	33.51	22800	-33.42	20230228	11370	33.51	20231010	23850	-36.35	20221213	11370	33.51	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
75	20231018	151047	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15030	220	2	1.49	3778345620	253118	33.85	14850	15290	14640	19250	10370	14810	14927.24	0.00	0	-12319	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4928	-25.22	1.99	12	0.77	-596.00	7565.00	23850	20221213	-36.98	11370	20231010	32.19	22800	-34.08	20230228	11370	32.19	20231010	23850	-36.98	20221213	11370	32.19	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
76	20231018	141031	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14990	180	2	1.22	3171220130	212781	28.46	14850	15290	14640	19250	10370	14810	14903.71	0.00	0	-22473	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4915	-25.15	1.98	12	0.65	-596.00	7565.00	23850	20221213	-37.15	11370	20231010	31.84	22800	-34.25	20230228	11370	31.84	20231010	23850	-37.15	20221213	11370	31.84	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
77	20231018	131028	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14830	20	2	0.14	2326878600	156594	20.94	14850	15200	14640	19250	10370	14810	14859.33	0.00	0	-22428	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4863	-24.88	1.96	12	0.48	-596.00	7565.00	23850	20221213	-37.82	11370	20231010	30.43	22800	-34.96	20230228	11370	30.43	20231010	23850	-37.82	20221213	11370	30.43	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
78	20231018	121048	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14720	-90	5	-0.61	2072518660	139321	18.63	14850	15200	14650	19250	10370	14810	14875.88	0.00	0	-22941	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4826	-24.70	1.95	12	0.42	-596.00	7565.00	23850	20221213	-38.28	11370	20231010	29.46	22800	-35.44	20230228	11370	29.46	20231010	23850	-38.28	20221213	11370	29.46	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
79	20231018	111039	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14770	-40	5	-0.27	1808743820	121433	16.24	14850	15200	14650	19250	10370	14810	14895.03	0.00	0	-19801	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4843	-24.78	1.95	12	0.37	-596.00	7565.00	23850	20221213	-38.07	11370	20231010	29.90	22800	-35.22	20230228	11370	29.90	20231010	23850	-38.07	20221213	11370	29.90	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
80	20231018	101052	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14910	100	2	0.68	1304018280	87536	11.71	14850	15200	14650	19250	10370	14810	14896.99	0.00	0	-16395	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4889	-25.02	1.97	12	0.27	-596.00	7565.00	23850	20221213	-37.48	11370	20231010	31.13	22800	-34.61	20230228	11370	31.13	20231010	23850	-37.48	20221213	11370	31.13	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
81	20231018	091032	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14950	140	2	0.95	378959700	25219	3.37	14850	15200	14810	19250	10370	14810	15027.23	0.00	0	-3634	16256	15532	14696	13972	13136	15895	14335	33	4440	100	10360	10	1	32788277	4902	-25.08	1.98	12	0.08	-596.00	7565.00	23850	20221213	-37.32	11370	20231010	31.49	22800	-34.43	20230228	11370	31.49	20231010	23850	-37.32	20221213	11370	31.49	20231010	0.41	N	403550	100	32 억		952	N	N	2	N	00	N
82	20231017	161037	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14810	560	2	3.93	11076122380	743483	44.87	14250	15420	13860	18520	9980	14250	14897.64	0.00	0	27791	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4856	-24.85	1.96	12	2.27	-596.00	7565.00	23850	20221213	-37.90	11370	20231010	30.26	22800	-35.04	20230228	11370	30.26	20231010	23850	-37.90	20221213	11370	30.26	20231010	0.35	N	403550	100	32 억		0	N	N	2	N	00	N
83	20231017	151044	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14870	620	2	4.35	10899455680	731572	44.15	14250	15420	13860	18520	9980	14250	14898.68	0.00	0	27314	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4876	-24.95	1.97	12	2.23	-596.00	7565.00	23850	20221213	-37.65	11370	20231010	30.78	22800	-34.78	20230228	11370	30.78	20231010	23850	-37.65	20221213	11370	30.78	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
84	20231017	141046	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15050	800	2	5.61	9679748370	650766	39.27	14250	15420	13860	18520	9980	14250	14874.40	0.00	0	18289	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4935	-25.25	1.99	12	1.98	-596.00	7565.00	23850	20221213	-36.90	11370	20231010	32.37	22800	-33.99	20230228	11370	32.37	20231010	23850	-36.90	20221213	11370	32.37	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
85	20231017	131038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14870	620	2	4.35	8084285470	544759	32.88	14250	15420	13860	18520	9980	14250	14840.12	0.00	0	3433	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4876	-24.95	1.97	12	1.66	-596.00	7565.00	23850	20221213	-37.65	11370	20231010	30.78	22800	-34.78	20230228	11370	30.78	20231010	23850	-37.65	20221213	11370	30.78	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
86	20231017	121043	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15010	760	2	5.33	6288168540	423062	25.53	14250	15420	13860	18520	9980	14250	14863.48	0.00	0	-4566	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4922	-25.18	1.98	12	1.29	-596.00	7565.00	23850	20221213	-37.06	11370	20231010	32.01	22800	-34.17	20230228	11370	32.01	20231010	23850	-37.06	20221213	11370	32.01	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
87	20231017	111031	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14550	300	2	2.11	1846184560	128717	7.77	14250	14700	13860	18520	9980	14250	14342.98	0.00	0	4351	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4771	-24.41	1.92	12	0.39	-596.00	7565.00	23850	20221213	-38.99	11370	20231010	27.97	22800	-36.18	20230228	11370	27.97	20231010	23850	-38.99	20221213	11370	27.97	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
88	20231017	101024	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14420	170	2	1.19	1357063000	95033	5.74	14250	14700	13860	18520	9980	14250	14279.92	0.00	0	2920	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4728	-24.19	1.91	12	0.29	-596.00	7565.00	23850	20221213	-39.54	11370	20231010	26.82	22800	-36.75	20230228	11370	26.82	20231010	23850	-39.54	20221213	11370	26.82	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
89	20231017	091037	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	0	3	0.00	410065190	29105	1.76	14250	14290	13860	18520	9980	14250	14089.13	0.00	0	4481	16336	15292	14376	13332	12416	15815	13855	33	4270	100	9970	10	1	32788277	4672	-23.91	1.88	12	0.09	-596.00	7565.00	23850	20221213	-40.25	11370	20231010	25.33	22800	-37.50	20230228	11370	25.33	20231010	23850	-40.25	20221213	11370	25.33	20231010	0.35	N	403550	100	32 억		0	N	N	3	N	00	N
90	20231016	161033	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14250	200	2	1.42	24306973470	1652912	47.49	13780	15420	13460	18260	9840	14050	14706.05	0.00	0	-5244	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4672	-23.91	1.88	12	5.04	-596.00	7565.00	23850	20221213	-40.25	11370	20231010	25.33	22800	-37.50	20230228	11370	25.33	20231010	23850	-40.25	20221213	11370	25.33	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
91	20231016	151034	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14140	90	2	0.64	24023156230	1632917	46.92	13780	15420	13460	18260	9840	14050	14712.11	0.00	0	-5259	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4636	-23.72	1.87	12	4.98	-596.00	7565.00	23850	20221213	-40.71	11370	20231010	24.36	22800	-37.98	20230228	11370	24.36	20231010	23850	-40.71	20221213	11370	24.36	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
92	20231016	141036	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14670	620	2	4.41	22668953440	1538735	44.21	13780	15420	13460	18260	9840	14050	14732.54	0.00	0	-10314	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4810	-24.61	1.94	12	4.69	-596.00	7565.00	23850	20221213	-38.49	11370	20231010	29.02	22800	-35.66	20230228	11370	29.02	20231010	23850	-38.49	20221213	11370	29.02	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
93	20231016	131027	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14590	540	2	3.84	21296334840	1445860	41.54	13780	15420	13460	18260	9840	14050	14729.54	0.00	0	-10672	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4784	-24.48	1.93	12	4.41	-596.00	7565.00	23850	20221213	-38.83	11370	20231010	28.32	22800	-36.01	20230228	11370	28.32	20231010	23850	-38.83	20221213	11370	28.32	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
94	20231016	121029	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14550	500	2	3.56	20285796200	1376959	39.56	13780	15420	13460	18260	9840	14050	14732.69	0.00	0	-10982	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4771	-24.41	1.92	12	4.20	-596.00	7565.00	23850	20221213	-38.99	11370	20231010	27.97	22800	-36.18	20230228	11370	27.97	20231010	23850	-38.99	20221213	11370	27.97	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
95	20231016	111023	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	14520	470	2	3.35	18919773170	1282926	36.86	13780	15420	13460	18260	9840	14050	14747.77	0.00	0	-11275	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4761	-24.36	1.92	12	3.91	-596.00	7565.00	23850	20221213	-39.12	11370	20231010	27.70	22800	-36.32	20230228	11370	27.70	20231010	23850	-39.12	20221213	11370	27.70	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
96	20231016	101016	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	15140	1090	2	7.76	12335807300	843418	24.23	13780	15420	13460	18260	9840	14050	14626.49	0.00	0	-2602	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4964	-25.40	2.00	12	2.57	-596.00	7565.00	23850	20221213	-36.52	11370	20231010	33.16	22800	-33.60	20230228	11370	33.16	20231010	23850	-36.52	20221213	11370	33.16	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
97	20231016	091019	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13570	-480	5	-3.42	1045231890	76876	2.21	13780	13830	13460	18260	9840	14050	13591.82	0.00	0	-4366	16623	15336	13623	12336	10623	15980	12980	33	4210	100	9830	10	1	32788277	4449	-22.77	1.79	12	0.23	-596.00	7565.00	23850	20221213	-43.10	11370	20231010	19.35	22800	-40.48	20230228	11370	19.35	20231010	23850	-43.10	20221213	11370	19.35	20231010	0.26	N	403550	100	32 억		0	N	N	3	N	00	N
98	20231012	161053	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	12310	890	2	7.79	10471867670	796921	3052.87	11560	14590	11460	14840	8000	11420	13166.71	0.00	0	-7353	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	4036	-20.65	1.63	12	2.43	-596.00	7565.00	23850	20221213	-48.39	11370	20231010	8.27	22800	-46.01	20230228	11370	8.27	20231010	23850	-48.39	20221213	11370	8.27	20231010	0.27	N	403550	100	32 억		0	N	N	6	N	00	N
99	20231012	151026	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	13940	2520	2	22.07	4056930700	309967	1187.43	11560	14590	11460	14840	8000	11420	13088.27	0.00	0	10772	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	4571	-23.39	1.84	12	0.95	-596.00	7565.00	23850	20221213	-41.55	11370	20231010	22.60	22800	-38.86	20230228	11370	22.60	20231010	23850	-41.55	20221213	11370	22.60	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
100	20231012	141029	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11560	140	2	1.23	651060070	56140	215.06	11560	11930	11460	14840	8000	11420	11597.08	0.00	0	11708	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3790	-19.40	1.53	12	0.17	-596.00	7565.00	23850	20221213	-51.53	11370	20231010	1.67	22800	-49.30	20230228	11370	1.67	20231010	23850	-51.53	20221213	11370	1.67	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
101	20231012	131029	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11650	230	2	2.01	525266090	45266	173.41	11560	11930	11460	14840	8000	11420	11603.99	0.00	0	7681	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3820	-19.55	1.54	12	0.14	-596.00	7565.00	23850	20221213	-51.15	11370	20231010	2.46	22800	-48.90	20230228	11370	2.46	20231010	23850	-51.15	20221213	11370	2.46	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
102	20231012	121040	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11770	350	2	3.06	368753590	31854	122.03	11560	11930	11460	14840	8000	11420	11576.37	0.00	0	1570	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3859	-19.75	1.56	12	0.10	-596.00	7565.00	23850	20221213	-50.65	11370	20231010	3.52	22800	-48.38	20230228	11370	3.52	20231010	23850	-50.65	20221213	11370	3.52	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
103	20231012	111037	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11520	100	2	0.88	257251700	22312	85.47	11560	11930	11460	14840	8000	11420	11529.75	0.00	0	1177	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3777	-19.33	1.52	12	0.07	-596.00	7565.00	23850	20221213	-51.70	11370	20231010	1.32	22800	-49.47	20230228	11370	1.32	20231010	23850	-51.70	20221213	11370	1.32	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
104	20231012	101030	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11460	40	2	0.35	160285270	13879	53.17	11560	11930	11460	14840	8000	11420	11548.76	0.00	0	-1028	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3758	-19.23	1.51	12	0.04	-596.00	7565.00	23850	20221213	-51.95	11370	20231010	0.79	22800	-49.74	20230228	11370	0.79	20231010	23850	-51.95	20221213	11370	0.79	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
105	20231012	091038	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11630	210	2	1.84	52337090	4523	17.33	11560	11930	11480	14840	8000	11420	11571.32	0.00	0	-423	11633	11526	11463	11356	11293	11495	11325	33	3420	100	7990	10	1	32788277	3813	-19.51	1.54	12	0.01	-596.00	7565.00	23850	20221213	-51.24	11370	20231010	2.29	22800	-48.99	20230228	11370	2.29	20231010	23850	-51.24	20221213	11370	2.29	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
106	20231011	161025	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11420	50	2	0.44	298117450	26058	120.45	11480	11570	11400	14780	7960	11370	11440.63	0.00	0	2399	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3744	-19.16	1.51	12	0.08	-596.00	7565.00	23850	20221213	-52.12	11370	20231010	0.44	22800	-49.91	20230228	11370	0.44	20231010	23850	-52.12	20221213	11370	0.44	20231010	0.27	N	403550	100	32 억		0	N	N	21	N	00	N
107	20231011	151031	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11420	50	2	0.44	281190090	24575	113.60	11480	11570	11400	14780	7960	11370	11442.12	0.00	0	2527	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3744	-19.16	1.51	12	0.07	-596.00	7565.00	23850	20221213	-52.12	11370	20231010	0.44	22800	-49.91	20230228	11370	0.44	20231010	23850	-52.12	20221213	11370	0.44	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
108	20231011	141034	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11440	70	2	0.62	250827270	21916	101.31	11480	11570	11400	14780	7960	11370	11444.94	0.00	0	2422	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3751	-19.19	1.51	12	0.07	-596.00	7565.00	23850	20221213	-52.03	11370	20231010	0.62	22800	-49.82	20230228	11370	0.62	20231010	23850	-52.03	20221213	11370	0.62	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
109	20231011	131022	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11450	80	2	0.70	206393460	18031	83.35	11480	11570	11400	14780	7960	11370	11446.59	0.00	0	2733	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3754	-19.21	1.51	12	0.05	-596.00	7565.00	23850	20221213	-51.99	11370	20231010	0.70	22800	-49.78	20230228	11370	0.70	20231010	23850	-51.99	20221213	11370	0.70	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
110	20231011	121041	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11450	80	2	0.70	187257840	16356	75.61	11480	11570	11400	14780	7960	11370	11448.88	0.00	0	2371	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3754	-19.21	1.51	12	0.05	-596.00	7565.00	23850	20221213	-51.99	11370	20231010	0.70	22800	-49.78	20230228	11370	0.70	20231010	23850	-51.99	20221213	11370	0.70	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
111	20231011	111035	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11450	80	2	0.70	119762220	10461	48.36	11480	11570	11400	14780	7960	11370	11448.45	0.00	0	1557	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3754	-19.21	1.51	12	0.03	-596.00	7565.00	23850	20221213	-51.99	11370	20231010	0.70	22800	-49.78	20230228	11370	0.70	20231010	23850	-51.99	20221213	11370	0.70	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
112	20231011	101028	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11440	70	2	0.62	41230930	3593	16.61	11480	11560	11410	14780	7960	11370	11475.35	0.00	0	202	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3751	-19.19	1.51	12	0.01	-596.00	7565.00	23850	20221213	-52.03	11370	20231010	0.62	22800	-49.82	20230228	11370	0.62	20231010	23850	-52.03	20221213	11370	0.62	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
113	20231011	091030	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11500	130	2	1.14	3767410	328	1.52	11480	11540	11410	14780	7960	11370	11486.01	0.00	0	29	11863	11616	11493	11246	11123	11555	11185	33	3410	100	7950	10	1	32788277	3771	-19.30	1.52	12	0.00	-596.00	7565.00	23850	20221213	-51.78	11370	20231010	1.14	22800	-49.56	20230228	11370	1.14	20231010	23850	-51.78	20221213	11370	1.14	20231010	0.27	N	403550	100	32 억		0	N	N	0	N	00	N
114	20231010	161635	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11370	-210	5	-1.81	248140810	21593	122.15	11500	11740	11370	15050	8110	11580	11491.89	0.00	0	-4257	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3728	-19.08	1.50	12	0.07	-596.00	7565.00	23850	20221213	-52.33	11370	20231010	0.00	22800	-50.13	20230228	11370	0.00	20231010	23850	-52.33	20221213	11370	0.00	20231010	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
115	20231010	151017	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11400	-180	5	-1.55	225166320	19575	110.73	11500	11740	11400	15050	8110	11580	11502.75	0.00	0	-3894	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3738	-19.13	1.51	12	0.06	-596.00	7565.00	23850	20221213	-52.20	11400	20231010	0.00	22800	-50.00	20230228	11400	0.00	20231010	23850	-52.20	20221213	11400	0.00	20231010	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
116	20231010	141023	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11480	-100	5	-0.86	147970750	12814	72.49	11500	11740	11440	15050	8110	11580	11547.58	0.00	0	-3650	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3764	-19.26	1.52	12	0.04	-596.00	7565.00	23850	20221213	-51.87	11440	20231010	0.35	22800	-49.65	20230228	11440	0.35	20231010	23850	-51.87	20221213	11440	0.35	20231010	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
117	20231010	131017	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11550	-30	5	-0.26	83418340	7199	40.72	11500	11740	11500	15050	8110	11580	11587.49	0.00	0	-1911	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3787	-19.38	1.53	12	0.02	-596.00	7565.00	23850	20221213	-51.57	11480	20231006	0.61	22800	-49.34	20230228	11480	0.61	20231006	23850	-51.57	20221213	11480	0.61	20231006	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
118	20231010	121013	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11580	0	3	0.00	51118390	4412	24.96	11500	11740	11500	15050	8110	11580	11586.22	0.00	0	-528	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3797	-19.43	1.53	12	0.01	-596.00	7565.00	23850	20221213	-51.45	11480	20231006	0.87	22800	-49.21	20230228	11480	0.87	20231006	23850	-51.45	20221213	11480	0.87	20231006	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
119	20231010	110955	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11600	20	2	0.17	45971880	3968	22.45	11500	11740	11500	15050	8110	11580	11585.66	0.00	0	-467	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3803	-19.46	1.53	12	0.01	-596.00	7565.00	23850	20221213	-51.36	11480	20231006	1.05	22800	-49.12	20230228	11480	1.05	20231006	23850	-51.36	20221213	11480	1.05	20231006	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
120	20231010	101006	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11560	-20	5	-0.17	37577900	3243	18.34	11500	11740	11500	15050	8110	11580	11587.39	0.00	0	-546	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3790	-19.40	1.53	12	0.01	-596.00	7565.00	23850	20221213	-51.53	11480	20231006	0.70	22800	-49.30	20230228	11480	0.70	20231006	23850	-51.53	20221213	11480	0.70	20231006	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
121	20231010	090959	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	11560	-20	5	-0.17	4784970	416	2.35	11500	11580	11500	15050	8110	11580	11502.33	0.00	0	-76	11913	11746	11613	11446	11313	11830	11530	33	3470	100	8100	10	1	32788277	3790	-19.40	1.53	12	0.00	-596.00	7565.00	23850	20221213	-51.53	11480	20231006	0.70	22800	-49.30	20230228	11480	0.70	20231006	23850	-51.53	20221213	11480	0.70	20231006	0.29	N	403550	100	32 억		0	N	N	14	N	00	N
122	20231006	161007	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11580	-140	5	-1.19	204985320	17620	54.43	11480	11780	11480	15230	8210	11720	11633.68	0.00	0	-796	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3797	-19.43	1.53	12	0.05	-596.00	7565.00	23850	20221213	-51.45	11480	20231006	0.87	22800	-49.21	20230228	11480	0.87	20231006	23850	-51.45	20221213	11480	0.87	20231006	0.31	N	403550	100	32 억		0	N	N	14	N	00	N
123	20231006	150953	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11670	-50	5	-0.43	188986220	16240	50.17	11480	11780	11480	15230	8210	11720	11637.08	0.00	0	-729	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3826	-19.58	1.54	12	0.05	-596.00	7565.00	23850	20221213	-51.07	11480	20231006	1.66	22800	-48.82	20230228	11480	1.66	20231006	23850	-51.07	20221213	11480	1.66	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
124	20231006	140955	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11630	-90	5	-0.77	141593710	12175	37.61	11480	11780	11480	15230	8210	11720	11629.87	0.00	0	-630	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3813	-19.51	1.54	12	0.04	-596.00	7565.00	23850	20221213	-51.24	11480	20231006	1.31	22800	-48.99	20230228	11480	1.31	20231006	23850	-51.24	20221213	11480	1.31	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
125	20231006	130943	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11610	-110	5	-0.94	135015360	11610	35.87	11480	11780	11480	15230	8210	11720	11629.23	0.00	0	-490	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3807	-19.48	1.53	12	0.04	-596.00	7565.00	23850	20221213	-51.32	11480	20231006	1.13	22800	-49.08	20230228	11480	1.13	20231006	23850	-51.32	20221213	11480	1.13	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
126	20231006	120944	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11610	-110	5	-0.94	122800700	10558	32.62	11480	11780	11480	15230	8210	11720	11631.06	0.00	0	-423	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3807	-19.48	1.53	12	0.03	-596.00	7565.00	23850	20221213	-51.32	11480	20231006	1.13	22800	-49.08	20230228	11480	1.13	20231006	23850	-51.32	20221213	11480	1.13	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
127	20231006	110934	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11640	-80	5	-0.68	115780660	9954	30.75	11480	11780	11480	15230	8210	11720	11631.57	0.00	0	-381	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3817	-19.53	1.54	12	0.03	-596.00	7565.00	23850	20221213	-51.19	11480	20231006	1.39	22800	-48.95	20230228	11480	1.39	20231006	23850	-51.19	20221213	11480	1.39	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
128	20231006	100943	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11610	-110	5	-0.94	62337990	5388	16.65	11480	11720	11480	15230	8210	11720	11569.78	0.00	0	-154	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3807	-19.48	1.53	12	0.02	-596.00	7565.00	23850	20221213	-51.32	11480	20231006	1.13	22800	-49.08	20230228	11480	1.13	20231006	23850	-51.32	20221213	11480	1.13	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N
129	20231006	090934	00	60.00	KOSPI	신저가	서비스업	N	N	N	N	60	N	11620	-100	5	-0.85	20131360	1744	5.39	11480	11680	11480	15230	8210	11720	11543.21	0.00	0	-38	11993	11856	11673	11536	11353	11925	11605	33	3510	100	8200	10	1	32788277	3810	-19.50	1.54	12	0.01	-596.00	7565.00	23850	20221213	-51.28	11480	20231006	1.22	22800	-49.04	20230228	11480	1.22	20231006	23850	-51.28	20221213	11480	1.22	20231006	0.31	N	403550	100	32 억		0	N	N	0	N	00	N