KissMeData/094280/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	160734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-60	5	-0.50	46645310	3882	164.42	12100	12120	11950	15670	8450	12060	12015.79	0.33	0	-355	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1387	9.99	2.05	12	0.03	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
3	20231031	150742	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-60	5	-0.50	41540630	3456	146.38	12100	12120	11950	15670	8450	12060	12019.86	0.33	0	-56	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1387	9.99	2.05	12	0.03	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
4	20231031	140746	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	-110	5	-0.91	38981010	3242	137.31	12100	12120	11950	15670	8450	12060	12023.75	0.33	0	-55	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1381	9.95	2.05	12	0.03	1201.00	5843.00	15410	20230209	-22.45	11860	20230726	0.76	15410	-22.45	20230209	11860	0.76	20230726	15410	-22.45	20230209	11860	0.76	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
5	20231031	130740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-10	5	-0.08	18330090	1520	64.38	12100	12120	12030	15670	8450	12060	12059.27	0.33	0	-55	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1393	10.03	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
6	20231031	120740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	-20	5	-0.17	14317840	1187	50.28	12100	12120	12030	15670	8450	12060	12062.21	0.33	0	-55	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1392	10.02	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
7	20231031	110800	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	0	3	0.00	12584940	1043	44.18	12100	12120	12050	15670	8450	12060	12066.10	0.33	0	-56	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1394	10.04	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
8	20231031	100747	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	0	3	0.00	5047850	418	17.70	12100	12120	12060	15670	8450	12060	12076.20	0.33	0	25	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1394	10.04	2.06	12	0.00	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
9	20231031	090745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	60	2	0.50	278320	23	0.97	12100	12120	12100	15670	8450	12060	12100.87	0.33	0	18	12140	12100	12040	12000	11940	12120	12020	58	3610	500	8680	10	1	11558200	1401	10.09	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.24	N	094280	500	57 억		38608	N	N	0	N	00	N
10	20231030	160733	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	60	2	0.50	28383180	2361	24.43	12000	12080	11980	15600	8400	12000	12021.68	0.33	0	95	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1394	10.04	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
11	20231030	150717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	30	2	0.25	23033470	1917	19.84	12000	12080	11980	15600	8400	12000	12015.37	0.33	0	83	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
12	20231030	140717	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	40	2	0.33	21685270	1805	18.68	12000	12080	11980	15600	8400	12000	12014.00	0.33	0	42	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1392	10.02	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
13	20231030	130718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	50	2	0.42	19024430	1584	16.39	12000	12080	11980	15600	8400	12000	12010.37	0.33	0	42	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1393	10.03	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
14	20231030	120713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	30	2	0.25	17122270	1426	14.76	12000	12080	11980	15600	8400	12000	12007.20	0.33	0	46	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1390	10.02	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
15	20231030	110715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12010	10	2	0.08	14030250	1169	12.10	12000	12080	11980	15600	8400	12000	12001.92	0.33	0	46	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1388	10.00	2.06	12	0.01	1201.00	5843.00	15410	20230209	-22.06	11860	20230726	1.26	15410	-22.06	20230209	11860	1.26	20230726	15410	-22.06	20230209	11860	1.26	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
16	20231030	100713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	0	3	0.00	6677510	556	5.75	12000	12080	11990	15600	8400	12000	12009.91	0.33	0	35	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1387	9.99	2.05	12	0.00	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
17	20231030	090709	57	100.00	KOSPI		서비스업	N	N	N	N		N	12010	10	2	0.08	948090	79	0.82	12000	12010	12000	15600	8400	12000	12001.14	0.33	0	0	12160	12080	11990	11910	11820	12035	11865	58	3600	500	8640	10	1	11558200	1388	10.00	2.06	12	0.00	1201.00	5843.00	15410	20230209	-22.06	11860	20230726	1.26	15410	-22.06	20230209	11860	1.26	20230726	15410	-22.06	20230209	11860	1.26	20230726	0.25	N	094280	500	57 억		38521	N	N	0	N	00	N
18	20231027	160641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-70	5	-0.58	115663540	9659	258.33	12070	12070	11900	15690	8450	12070	11974.68	0.33	0	-386	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1387	9.99	2.05	12	0.08	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
19	20231027	150711	57	100.00	KOSPI		서비스업	N	N	N	N		N	11960	-110	5	-0.91	111513380	9313	249.08	12070	12070	11900	15690	8450	12070	11973.95	0.33	0	-368	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1382	9.96	2.05	12	0.08	1201.00	5843.00	15410	20230209	-22.39	11860	20230726	0.84	15410	-22.39	20230209	11860	0.84	20230726	15410	-22.39	20230209	11860	0.84	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
20	20231027	140710	57	100.00	KOSPI		서비스업	N	N	N	N		N	11970	-100	5	-0.83	104502160	8728	233.43	12070	12070	11900	15690	8450	12070	11973.21	0.33	0	-301	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1384	9.97	2.05	12	0.08	1201.00	5843.00	15410	20230209	-22.32	11860	20230726	0.93	15410	-22.32	20230209	11860	0.93	20230726	15410	-22.32	20230209	11860	0.93	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
21	20231027	130701	57	100.00	KOSPI		서비스업	N	N	N	N		N	11950	-120	5	-0.99	101294580	8460	226.26	12070	12070	11900	15690	8450	12070	11973.35	0.33	0	-203	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1381	9.95	2.05	12	0.07	1201.00	5843.00	15410	20230209	-22.45	11860	20230726	0.76	15410	-22.45	20230209	11860	0.76	20230726	15410	-22.45	20230209	11860	0.76	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
22	20231027	120714	57	100.00	KOSPI		서비스업	N	N	N	N		N	11970	-100	5	-0.83	79150080	6612	176.84	12070	12070	11900	15690	8450	12070	11970.67	0.33	0	-119	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1384	9.97	2.05	12	0.06	1201.00	5843.00	15410	20230209	-22.32	11860	20230726	0.93	15410	-22.32	20230209	11860	0.93	20230726	15410	-22.32	20230209	11860	0.93	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
23	20231027	110718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	-50	5	-0.41	64457810	5386	144.05	12070	12070	11900	15690	8450	12070	11967.66	0.33	0	-82	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1389	10.01	2.06	12	0.05	1201.00	5843.00	15410	20230209	-22.00	11860	20230726	1.35	15410	-22.00	20230209	11860	1.35	20230726	15410	-22.00	20230209	11860	1.35	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
24	20231027	100710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12000	-70	5	-0.58	53430690	4467	119.47	12070	12070	11900	15690	8450	12070	11961.20	0.33	0	-91	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1387	9.99	2.05	12	0.04	1201.00	5843.00	15410	20230209	-22.13	11860	20230726	1.18	15410	-22.13	20230209	11860	1.18	20230726	15410	-22.13	20230209	11860	1.18	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
25	20231027	090707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	-40	5	-0.33	3950950	328	8.77	12070	12070	12030	15690	8450	12070	12045.58	0.33	0	0	12276	12172	12096	11992	11916	12135	11955	58	3620	500	8690	10	1	11558200	1390	10.02	2.06	12	0.00	1201.00	5843.00	15410	20230209	-21.93	11860	20230726	1.43	15410	-21.93	20230209	11860	1.43	20230726	15410	-21.93	20230209	11860	1.43	20230726	0.25	N	094280	500	57 억		38294	N	N	0	N	00	N
26	20231026	160700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-80	5	-0.66	45047410	3738	106.95	12200	12200	12020	15790	8510	12150	12051.15	0.33	0	-271	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1395	10.05	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
27	20231026	150659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-80	5	-0.66	43202560	3585	102.58	12200	12200	12020	15790	8510	12150	12050.92	0.33	0	-286	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1395	10.05	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
28	20231026	140702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	-110	5	-0.91	35329180	2931	83.86	12200	12200	12020	15790	8510	12150	12053.63	0.33	0	-307	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1392	10.02	2.06	12	0.03	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
29	20231026	130700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-100	5	-0.82	28163820	2336	66.84	12200	12200	12020	15790	8510	12150	12056.43	0.33	0	-146	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1393	10.03	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
30	20231026	120658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-70	5	-0.58	25332120	2101	60.11	12200	12200	12020	15790	8510	12150	12057.17	0.33	0	-72	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1396	10.06	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
31	20231026	110705	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-70	5	-0.58	23799950	1974	56.48	12200	12200	12020	15790	8510	12150	12056.71	0.33	0	-7	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1396	10.06	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
32	20231026	100704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	-110	5	-0.91	8115990	672	19.23	12200	12200	12020	15790	8510	12150	12077.37	0.33	0	-72	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1392	10.02	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
33	20231026	090700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	-50	5	-0.41	1553210	128	3.66	12200	12200	12020	15790	8510	12150	12134.45	0.33	0	-105	12256	12202	12146	12092	12036	12175	12065	58	3640	500	8740	10	1	11558200	1399	10.07	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		38559	N	N	0	N	00	N
34	20231025	160703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	30	2	0.25	42397410	3495	73.69	12200	12200	12090	15750	8490	12120	12130.88	0.33	0	355	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1404	10.12	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
35	20231025	150703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	10	2	0.08	37338690	3078	64.90	12200	12200	12090	15750	8490	12120	12130.83	0.33	0	233	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1402	10.10	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
36	20231025	140659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	30	2	0.25	33717650	2780	58.61	12200	12200	12090	15750	8490	12120	12128.65	0.33	0	143	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1404	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
37	20231025	130659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	50	2	0.41	30969340	2554	53.85	12200	12200	12090	15750	8490	12120	12125.82	0.33	0	186	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1407	10.13	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
38	20231025	120659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	40	2	0.33	29765330	2455	51.76	12200	12200	12090	15750	8490	12120	12124.37	0.33	0	186	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1405	10.12	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
39	20231025	110701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	-20	5	-0.17	27496850	2268	47.82	12200	12200	12090	15750	8490	12120	12123.83	0.33	0	115	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1399	10.07	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
40	20231025	100702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	10	2	0.08	9935260	819	17.27	12200	12200	12120	15750	8490	12120	12130.96	0.33	0	0	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1402	10.10	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
41	20231025	090657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	80	2	0.66	61000	5	0.11	12200	12200	12200	15750	8490	12120	12200.00	0.33	0	0	12266	12192	12116	12042	11966	12155	12005	58	3630	500	8720	10	1	11558200	1410	10.16	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		38224	N	N	0	N	00	N
42	20231024	160645	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-10	5	-0.08	57123250	4731	172.66	12190	12190	12040	15760	8500	12130	12074.21	0.33	0	-1415	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1401	10.09	2.07	12	0.04	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
43	20231024	150655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	-40	5	-0.33	47016750	3896	142.19	12190	12190	12040	15760	8500	12130	12067.95	0.33	0	-1340	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1397	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
44	20231024	140642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-60	5	-0.49	41589530	3447	125.80	12190	12190	12040	15760	8500	12130	12065.43	0.33	0	-1032	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1395	10.05	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
45	20231024	130649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	-70	5	-0.58	37582320	3115	113.69	12190	12190	12040	15760	8500	12130	12064.95	0.33	0	-739	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1394	10.04	2.06	12	0.03	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
46	20231024	120655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-80	5	-0.66	31987610	2651	96.75	12190	12190	12040	15760	8500	12130	12066.24	0.33	0	-440	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1393	10.03	2.06	12	0.02	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
47	20231024	110650	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-60	5	-0.49	14775250	1224	44.67	12190	12190	12040	15760	8500	12130	12071.28	0.33	0	-272	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1395	10.05	2.07	12	0.01	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
48	20231024	100644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	-20	5	-0.16	3108040	257	9.38	12190	12190	12040	15760	8500	12130	12093.54	0.33	0	-21	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1400	10.08	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
49	20231024	090649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	50	2	0.41	158410	13	0.47	12190	12190	12180	15760	8500	12130	12185.38	0.33	0	-6	12243	12186	12113	12056	11983	12150	12020	58	3630	500	8730	10	1	11558200	1408	10.14	2.08	12	0.00	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.25	N	094280	500	57 억		38007	N	N	0	N	00	N
50	20231023	160641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12130	60	2	0.50	33107180	2740	18.94	12170	12170	12040	15690	8450	12070	12082.74	0.33	0	-231	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1402	10.10	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
51	20231023	150644	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12080	10	2	0.08	25985000	2150	14.86	12170	12170	12040	15690	8450	12070	12086.05	0.33	0	-141	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1396	10.06	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
52	20231023	140642	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12060	-10	5	-0.08	12997360	1075	7.43	12170	12170	12060	15690	8450	12070	12090.57	0.33	0	-115	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1394	10.04	2.06	12	0.01	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
53	20231023	130647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	40	2	0.33	10752730	889	6.15	12170	12170	12060	15690	8450	12070	12095.31	0.33	0	-27	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1400	10.08	2.07	12	0.01	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
54	20231023	120640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	30	2	0.25	6100580	504	3.48	12170	12170	12060	15690	8450	12070	12104.33	0.33	0	-27	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1399	10.07	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
55	20231023	110638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12100	30	2	0.25	4893710	404	2.79	12170	12170	12070	15690	8450	12070	12113.14	0.33	0	-27	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1399	10.07	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
56	20231023	100634	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12080	10	2	0.08	3684630	304	2.10	12170	12170	12070	15690	8450	12070	12120.49	0.33	0	-27	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1396	10.06	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
57	20231023	090648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12160	90	2	0.75	644700	53	0.37	12170	12170	12090	15690	8450	12070	12164.15	0.33	0	-1	12383	12226	12093	11936	11803	12160	11870	58	3620	500	8690	10	1	11558200	1405	10.12	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.25	N	094280	500	57 억		38238	N	N	0	N	00	N
58	20231020	160638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	-180	5	-1.47	174012380	14439	211.07	12250	12250	11960	15920	8580	12250	12051.55	0.32	0	1551	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1395	10.05	2.07	12	0.12	1201.00	5843.00	15410	20230209	-21.67	11860	20230726	1.77	15410	-21.67	20230209	11860	1.77	20230726	15410	-21.67	20230209	11860	1.77	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
59	20231020	150638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12060	-190	5	-1.55	163268310	13549	198.06	12250	12250	11960	15920	8580	12250	12050.21	0.32	0	1558	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1394	10.04	2.06	12	0.12	1201.00	5843.00	15410	20230209	-21.74	11860	20230726	1.69	15410	-21.74	20230209	11860	1.69	20230726	15410	-21.74	20230209	11860	1.69	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
60	20231020	140642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-200	5	-1.63	153443680	12734	186.14	12250	12250	11960	15920	8580	12250	12049.92	0.32	0	1652	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1393	10.03	2.06	12	0.11	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
61	20231020	130624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	-160	5	-1.31	98347580	8153	119.18	12250	12250	12000	15920	8580	12250	12062.75	0.32	0	980	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1397	10.07	2.07	12	0.07	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
62	20231020	120635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	-210	5	-1.71	94190790	7809	114.15	12250	12250	12000	15920	8580	12250	12061.82	0.32	0	980	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1392	10.02	2.06	12	0.07	1201.00	5843.00	15410	20230209	-21.87	11860	20230726	1.52	15410	-21.87	20230209	11860	1.52	20230726	15410	-21.87	20230209	11860	1.52	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
63	20231020	110641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12020	-230	5	-1.88	73201040	6063	88.63	12250	12250	12020	15920	8580	12250	12073.40	0.32	0	980	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1389	10.01	2.06	12	0.05	1201.00	5843.00	15410	20230209	-22.00	11860	20230726	1.35	15410	-22.00	20230209	11860	1.35	20230726	15410	-22.00	20230209	11860	1.35	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
64	20231020	100633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	-150	5	-1.22	39908310	3299	48.22	12250	12250	12020	15920	8580	12250	12097.09	0.32	0	443	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1399	10.07	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
65	20231020	090636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	0	3	0.00	7868080	650	9.50	12250	12250	12020	15920	8580	12250	12104.74	0.32	0	0	12363	12306	12233	12176	12103	12270	12140	58	3670	500	8820	10	1	11558200	1416	10.20	2.10	12	0.01	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		36686	N	N	0	N	00	N
66	20231019	160630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	0	3	0.00	83423000	6841	184.10	12290	12290	12160	15920	8580	12250	12194.17	0.32	0	-144	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1416	10.20	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
67	20231019	150628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-70	5	-0.57	62575160	5139	138.29	12290	12290	12160	15920	8580	12250	12176.52	0.32	0	-148	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1408	10.14	2.08	12	0.04	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
68	20231019	140635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-20	5	-0.16	45290770	3719	100.08	12290	12290	12160	15920	8580	12250	12178.21	0.32	0	-148	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1414	10.18	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
69	20231019	130627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-80	5	-0.65	35882570	2947	79.31	12290	12290	12160	15920	8580	12250	12175.97	0.32	0	-147	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1407	10.13	2.08	12	0.03	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
70	20231019	120632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	-70	5	-0.57	29180850	2396	64.48	12290	12290	12160	15920	8580	12250	12178.99	0.32	0	-138	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1408	10.14	2.08	12	0.02	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
71	20231019	110631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-60	5	-0.49	22051470	1810	48.71	12290	12290	12160	15920	8580	12250	12183.13	0.32	0	-138	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1409	10.15	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
72	20231019	100626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-60	5	-0.49	12929400	1061	28.55	12290	12290	12160	15920	8580	12250	12186.05	0.32	0	11	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1409	10.15	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
73	20231019	090633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	30	2	0.24	110580	9	0.24	12290	12290	12280	15920	8580	12250	12286.67	0.32	0	0	12363	12306	12253	12196	12143	12280	12170	58	3670	500	8820	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.25	N	094280	500	57 억		36848	N	N	0	N	00	N
74	20231018	160636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	10	2	0.08	45463270	3716	210.54	12310	12310	12200	15910	8570	12240	12234.46	0.32	0	-48	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1416	10.20	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
75	20231018	150628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	10	2	0.08	44299250	3621	205.16	12310	12310	12200	15910	8570	12240	12233.98	0.32	0	-68	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1416	10.20	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
76	20231018	140621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	30	2	0.25	43331580	3542	200.68	12310	12310	12200	15910	8570	12240	12233.65	0.32	0	-67	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1418	10.22	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
77	20231018	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	10	2	0.08	38034740	3110	176.20	12310	12310	12200	15910	8570	12240	12229.82	0.32	0	13	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1416	10.20	2.10	12	0.03	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
78	20231018	120629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-20	5	-0.16	25752270	2109	119.49	12310	12310	12200	15910	8570	12240	12210.65	0.32	0	4	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
79	20231018	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-40	5	-0.33	11937870	977	55.35	12310	12310	12200	15910	8570	12240	12218.90	0.32	0	4	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1410	10.16	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
80	20231018	100629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-20	5	-0.16	2082840	170	9.63	12310	12310	12210	15910	8570	12240	12252.00	0.32	0	4	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
81	20231018	090621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	40	2	0.33	135380	11	0.62	12310	12310	12280	15910	8570	12240	12307.27	0.32	0	0	12313	12276	12243	12206	12173	12260	12190	58	3670	500	8810	10	1	11558200	1419	10.22	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.31	11860	20230726	3.54	15410	-20.31	20230209	11860	3.54	20230726	15410	-20.31	20230209	11860	3.54	20230726	0.25	N	094280	500	57 억		36914	N	N	0	N	00	N
82	20231017	160625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	21601660	1765	29.27	12280	12280	12210	15890	8570	12230	12238.90	0.32	0	-102	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
83	20231017	150628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	21026420	1718	28.49	12280	12280	12210	15890	8570	12230	12238.89	0.32	0	-100	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
84	20231017	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	17612790	1439	23.86	12280	12280	12210	15890	8570	12230	12239.60	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
85	20231017	130624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	14099320	1152	19.10	12280	12280	12210	15890	8570	12230	12238.99	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
86	20231017	120625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	7961310	650	10.78	12280	12280	12230	15890	8570	12230	12248.17	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
87	20231017	110620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	20	2	0.16	6260910	511	8.47	12280	12280	12230	15890	8570	12230	12252.27	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1416	10.20	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
88	20231017	100615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	30	2	0.25	2941380	240	3.98	12280	12280	12240	15890	8570	12230	12255.75	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1417	10.21	2.10	12	0.00	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15410	-20.44	20230209	11860	3.37	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
89	20231017	090621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	10	2	0.08	355240	29	0.48	12280	12280	12240	15890	8570	12230	12249.66	0.32	0	0	12363	12296	12233	12166	12103	12330	12200	58	3660	500	8800	10	1	11558200	1415	10.19	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.25	N	094280	500	57 억		37012	N	N	0	N	00	N
90	20231016	160621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	73646510	6030	236.10	12170	12300	12170	15890	8570	12230	12213.35	0.31	0	1894	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
91	20231016	150622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	-60	5	-0.49	70014400	5733	224.47	12170	12300	12170	15890	8570	12230	12212.52	0.31	0	1793	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1407	10.13	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
92	20231016	140622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	56283540	4608	180.42	12170	12300	12170	15890	8570	12230	12214.31	0.31	0	1408	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
93	20231016	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12270	40	2	0.33	51767630	4239	165.97	12170	12300	12170	15890	8570	12230	12212.23	0.31	0	1065	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1418	10.22	2.10	12	0.04	1201.00	5843.00	15410	20230209	-20.38	11860	20230726	3.46	15410	-20.38	20230209	11860	3.46	20230726	15410	-20.38	20230209	11860	3.46	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
94	20231016	120618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	30	2	0.25	33066770	2706	105.95	12170	12300	12170	15890	8570	12230	12219.80	0.31	0	640	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1417	10.21	2.10	12	0.02	1201.00	5843.00	15410	20230209	-20.44	11860	20230726	3.37	15410	-20.44	20230209	11860	3.37	20230726	15410	-20.44	20230209	11860	3.37	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
95	20231016	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	0	3	0.00	28076290	2299	90.02	12170	12300	12170	15890	8570	12230	12212.39	0.31	0	312	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1414	10.18	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.64	11860	20230726	3.12	15410	-20.64	20230209	11860	3.12	20230726	15410	-20.64	20230209	11860	3.12	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
96	20231016	100611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-40	5	-0.33	9100470	743	29.09	12170	12300	12170	15890	8570	12230	12248.28	0.31	0	1	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1409	10.15	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.90	11860	20230726	2.78	15410	-20.90	20230209	11860	2.78	20230726	15410	-20.90	20230209	11860	2.78	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
97	20231016	090614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	70	2	0.57	2443730	199	7.79	12170	12300	12170	15890	8570	12230	12280.05	0.31	0	-2	12316	12272	12226	12182	12136	12250	12160	58	3660	500	8800	10	1	11558200	1422	10.24	2.11	12	0.00	1201.00	5843.00	15410	20230209	-20.18	11860	20230726	3.71	15410	-20.18	20230209	11860	3.71	20230726	15410	-20.18	20230209	11860	3.71	20230726	0.24	N	094280	500	57 억		36047	N	N	0	N	00	N
98	20231012	160631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-10	5	-0.08	66469340	5443	79.51	12250	12250	12170	15920	8580	12250	12211.80	0.30	0	969	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1415	10.19	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.26	N	094280	500	57 억		34318	N	N	2	N	00	N
99	20231012	150619	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-50	5	-0.41	54780510	4485	65.51	12250	12250	12170	15920	8580	12250	12214.16	0.30	0	794	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1410	10.16	2.09	12	0.04	1201.00	5843.00	15410	20230209	-20.83	11860	20230726	2.87	15410	-20.83	20230209	11860	2.87	20230726	15410	-20.83	20230209	11860	2.87	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
100	20231012	140617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	-40	5	-0.33	41992470	3437	50.20	12250	12250	12170	15920	8580	12250	12217.77	0.30	0	652	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1411	10.17	2.09	12	0.03	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
101	20231012	130617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-30	5	-0.24	33952340	2778	40.58	12250	12250	12170	15920	8580	12250	12221.86	0.30	0	505	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
102	20231012	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-30	5	-0.24	27189930	2224	32.49	12250	12250	12170	15920	8580	12250	12225.69	0.30	0	377	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1412	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
103	20231012	110626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-10	5	-0.08	24035770	1966	28.72	12250	12250	12170	15920	8580	12250	12225.72	0.30	0	280	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1415	10.19	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
104	20231012	100621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-30	5	-0.24	11507080	940	13.73	12250	12250	12220	15920	8580	12250	12241.57	0.30	0	128	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1412	10.17	2.09	12	0.01	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
105	20231012	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-10	5	-0.08	2117920	173	2.53	12250	12250	12240	15920	8580	12250	12242.31	0.30	0	0	12436	12342	12206	12112	11976	12390	12160	58	3670	500	8820	10	1	11558200	1415	10.19	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.57	11860	20230726	3.20	15410	-20.57	20230209	11860	3.20	20230726	15410	-20.57	20230209	11860	3.20	20230726	0.26	N	094280	500	57 억		34318	N	N	0	N	00	N
106	20231011	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	160	2	1.32	83474060	6844	71.05	12070	12300	12070	15710	8470	12090	12196.68	0.29	0	-1217	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1416	10.20	2.10	12	0.06	1201.00	5843.00	15410	20230209	-20.51	11860	20230726	3.29	15410	-20.51	20230209	11860	3.29	20230726	15410	-20.51	20230209	11860	3.29	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
107	20231011	150620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	70	2	0.58	80666270	6614	68.67	12070	12300	12070	15710	8470	12090	12196.29	0.29	0	-1313	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1405	10.12	2.08	12	0.06	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
108	20231011	140624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	80	2	0.66	73527570	6027	62.57	12070	12300	12070	15710	8470	12090	12199.70	0.29	0	-988	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1407	10.13	2.08	12	0.05	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
109	20231011	130614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	130	2	1.08	65642550	5380	55.86	12070	12300	12070	15710	8470	12090	12201.22	0.29	0	-686	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1412	10.17	2.09	12	0.05	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
110	20231011	120627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	90	2	0.74	54081970	4434	46.03	12070	12300	12070	15710	8470	12090	12197.11	0.29	0	-372	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1408	10.14	2.08	12	0.04	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
111	20231011	110622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	90	2	0.74	39804160	3262	33.87	12070	12300	12070	15710	8470	12090	12202.38	0.29	0	-32	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1408	10.14	2.08	12	0.03	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
112	20231011	100618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	120	2	0.99	34548900	2831	29.39	12070	12300	12070	15710	8470	12090	12203.78	0.29	0	16	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1411	10.17	2.09	12	0.02	1201.00	5843.00	15410	20230209	-20.77	11860	20230726	2.95	15410	-20.77	20230209	11860	2.95	20230726	15410	-20.77	20230209	11860	2.95	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
113	20231011	090622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	10	2	0.08	1739090	144	1.50	12070	12100	12070	15710	8470	12090	12077.01	0.29	0	10	12296	12192	12116	12012	11936	12155	11975	58	3620	500	8700	10	1	11558200	1399	10.07	2.07	12	0.00	1201.00	5843.00	15410	20230209	-21.48	11860	20230726	2.02	15410	-21.48	20230209	11860	2.02	20230726	15410	-21.48	20230209	11860	2.02	20230726	0.26	N	094280	500	57 억		33295	N	N	0	N	00	N
114	20231010	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	-40	5	-0.33	116412080	9621	448.53	12130	12220	12040	15760	8500	12130	12099.79	0.28	0	845	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1397	10.07	2.07	12	0.08	1201.00	5843.00	15410	20230209	-21.54	11860	20230726	1.94	15410	-21.54	20230209	11860	1.94	20230726	15410	-21.54	20230209	11860	1.94	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
115	20231010	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	-80	5	-0.66	111069000	9178	427.88	12130	12220	12050	15760	8500	12130	12101.66	0.28	0	762	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1393	10.03	2.06	12	0.08	1201.00	5843.00	15410	20230209	-21.80	11860	20230726	1.60	15410	-21.80	20230209	11860	1.60	20230726	15410	-21.80	20230209	11860	1.60	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
116	20231010	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-50	5	-0.41	84983930	7016	327.09	12130	12220	12070	15760	8500	12130	12112.87	0.28	0	751	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1396	10.06	2.07	12	0.06	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
117	20231010	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12080	-50	5	-0.41	80888110	6677	311.28	12130	12220	12070	15760	8500	12130	12114.44	0.28	0	810	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1396	10.06	2.07	12	0.06	1201.00	5843.00	15410	20230209	-21.61	11860	20230726	1.85	15410	-21.61	20230209	11860	1.85	20230726	15410	-21.61	20230209	11860	1.85	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
118	20231010	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	-10	5	-0.08	64201930	5298	246.99	12130	12220	12070	15760	8500	12130	12118.14	0.28	0	832	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1401	10.09	2.07	12	0.05	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
119	20231010	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	40	2	0.33	50510700	4169	194.36	12130	12220	12070	15760	8500	12130	12115.78	0.28	0	782	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1407	10.13	2.08	12	0.04	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
120	20231010	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	12110	-20	5	-0.16	40032140	3307	154.17	12130	12220	12070	15760	8500	12130	12105.27	0.28	0	712	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1400	10.08	2.07	12	0.03	1201.00	5843.00	15410	20230209	-21.41	11860	20230726	2.11	15410	-21.41	20230209	11860	2.11	20230726	15410	-21.41	20230209	11860	2.11	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
121	20231010	090601	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	90	2	0.74	5397120	445	20.75	12130	12220	12100	15760	8500	12130	12128.36	0.28	0	51	12276	12202	12126	12052	11976	12240	12090	58	3630	500	8730	10	1	11558200	1412	10.17	2.09	12	0.00	1201.00	5843.00	15410	20230209	-20.70	11860	20230726	3.04	15410	-20.70	20230209	11860	3.04	20230726	15410	-20.70	20230209	11860	3.04	20230726	0.25	N	094280	500	57 억		31874	N	N	0	N	00	N
122	20231006	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	110	2	0.92	26047580	2145	19.68	12050	12200	12050	15620	8420	12020	12143.39	0.28	0	-189	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1402	10.10	2.08	12	0.02	1201.00	5843.00	15410	20230209	-21.28	11860	20230726	2.28	15410	-21.28	20230209	11860	2.28	20230726	15410	-21.28	20230209	11860	2.28	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
123	20231006	150557	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	100	2	0.83	23703980	1952	17.91	12050	12200	12050	15620	8420	12020	12143.43	0.28	0	-193	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1401	10.09	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
124	20231006	140559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	100	2	0.83	21660570	1784	16.37	12050	12200	12050	15620	8420	12020	12141.58	0.28	0	-175	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1401	10.09	2.07	12	0.02	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
125	20231006	130553	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	160	2	1.33	16376940	1349	12.38	12050	12200	12050	15620	8420	12020	12140.06	0.28	0	-118	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1408	10.14	2.08	12	0.01	1201.00	5843.00	15410	20230209	-20.96	11860	20230726	2.70	15410	-20.96	20230209	11860	2.70	20230726	15410	-20.96	20230209	11860	2.70	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
126	20231006	120553	57	100.00	KOSPI		서비스업	N	N	N	N		N	12160	140	2	1.16	13396100	1104	10.13	12050	12200	12050	15620	8420	12020	12134.15	0.28	0	-118	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1405	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.09	11860	20230726	2.53	15410	-21.09	20230209	11860	2.53	20230726	15410	-21.09	20230209	11860	2.53	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
127	20231006	110547	57	100.00	KOSPI		서비스업	N	N	N	N		N	12120	100	2	0.83	12751650	1051	9.64	12050	12200	12050	15620	8420	12020	12132.87	0.28	0	-118	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1401	10.09	2.07	12	0.01	1201.00	5843.00	15410	20230209	-21.35	11860	20230726	2.19	15410	-21.35	20230209	11860	2.19	20230726	15410	-21.35	20230209	11860	2.19	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
128	20231006	100552	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	130	2	1.08	10109820	834	7.65	12050	12200	12050	15620	8420	12020	12122.09	0.28	0	-118	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1404	10.12	2.08	12	0.01	1201.00	5843.00	15410	20230209	-21.16	11860	20230726	2.45	15410	-21.16	20230209	11860	2.45	20230726	15410	-21.16	20230209	11860	2.45	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N
129	20231006	090547	57	100.00	KOSPI		서비스업	N	N	N	N		N	12170	150	2	1.25	5804480	480	4.40	12050	12180	12050	15620	8420	12020	12092.67	0.28	0	-118	12326	12172	12086	11932	11846	12130	11890	58	3600	500	8650	10	1	11558200	1407	10.13	2.08	12	0.00	1201.00	5843.00	15410	20230209	-21.03	11860	20230726	2.61	15410	-21.03	20230209	11860	2.61	20230726	15410	-21.03	20230209	11860	2.61	20230726	0.25	N	094280	500	57 억		32047	N	N	0	N	00	N