KissMeData/267850/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	161057	57	100.00	KOSPI		서비스업	N	N	N	N		N	16740	3860	1	29.97	72982833860	4676431	252.24	13930	16740	13710	16740	9020	12880	15613.49	0.31	0	-561	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1858	21.63	1.16	12	42.13	774.00	14410.00	20600	20221227	-18.74	10400	20231020	60.96	18530	-9.66	20230126	10400	60.96	20231020	20600	-18.74	20221227	10400	60.96	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
3	20231031	151108	57	100.00	KOSPI		서비스업	N	N	N	N		N	16740	3860	1	29.97	71702729140	4599859	248.11	13930	16740	13710	16740	9020	12880	15595.34	0.31	0	-427	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1858	21.63	1.16	12	41.44	774.00	14410.00	20600	20221227	-18.74	10400	20231020	60.96	18530	-9.66	20230126	10400	60.96	20231020	20600	-18.74	20221227	10400	60.96	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
4	20231031	141118	57	100.00	KOSPI		서비스업	N	N	N	N		N	16740	3860	1	29.97	70286998960	4515238	243.55	13930	16740	13710	16740	9020	12880	15574.01	0.31	0	-1612	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1858	21.63	1.16	12	40.68	774.00	14410.00	20600	20221227	-18.74	10400	20231020	60.96	18530	-9.66	20230126	10400	60.96	20231020	20600	-18.74	20221227	10400	60.96	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
5	20231031	131107	57	100.00	KOSPI		서비스업	N	N	N	N		N	16300	3420	2	26.55	57458670540	3742352	201.86	13930	16580	13710	16740	9020	12880	15361.84	0.31	0	-2018	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1809	21.06	1.13	12	33.71	774.00	14410.00	20600	20221227	-20.87	10400	20231020	56.73	18530	-12.03	20230126	10400	56.73	20231020	20600	-20.87	20221227	10400	56.73	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
6	20231031	121109	57	100.00	KOSPI		서비스업	N	N	N	N		N	15120	2240	2	17.39	41945161640	2774654	149.66	13930	16270	13710	16740	9020	12880	15127.30	0.31	0	-2044	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1678	19.53	1.05	12	25.00	774.00	14410.00	20600	20221227	-26.60	10400	20231020	45.38	18530	-18.40	20230126	10400	45.38	20231020	20600	-26.60	20221227	10400	45.38	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
7	20231031	111137	57	100.00	KOSPI		서비스업	N	N	N	N		N	13950	1070	2	8.31	30326812960	2014160	108.64	13930	16270	13720	16740	9020	12880	15070.28	0.31	0	-1999	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1548	18.02	0.97	12	18.15	774.00	14410.00	20600	20221227	-32.28	10400	20231020	34.13	18530	-24.72	20230126	10400	34.13	20231020	20600	-32.28	20221227	10400	34.13	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
8	20231031	101116	57	100.00	KOSPI		서비스업	N	N	N	N		N	14890	2010	2	15.61	26918923000	1778998	95.96	13930	16270	13720	16740	9020	12880	15147.30	0.31	0	-2026	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1653	19.24	1.03	12	16.03	774.00	14410.00	20600	20221227	-27.72	10400	20231020	43.17	18530	-19.64	20230126	10400	43.17	20231020	20600	-27.72	20221227	10400	43.17	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
9	20231031	091116	57	100.00	KOSPI		서비스업	N	N	N	N		N	15080	2200	2	17.08	16722433010	1102976	59.49	13930	16270	13720	16740	9020	12880	15187.11	0.31	0	-1485	15886	14382	12646	11142	9406	15135	11895	56	3860	500	7980	10	1	11100000	1674	19.48	1.05	12	9.94	774.00	14410.00	20600	20221227	-26.80	10400	20231020	45.00	18530	-18.62	20230126	10400	45.00	20231020	20600	-26.80	20221227	10400	45.00	20231020	1.40	N	267850	500	55 억		34665	N	N	0	N	00	N
10	20231030	161055	57	100.00	KOSPI		서비스업	N	N	N	N		N	12880	1990	2	18.27	23791764590	1743361	39097.58	11420	14150	10910	14150	7630	10890	13651.66	0.62	0	-34617	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1430	16.64	0.89	12	15.71	774.00	14410.00	20600	20221227	-37.48	10400	20231020	23.85	18530	-30.49	20230126	10400	23.85	20231020	20600	-37.48	20221227	10400	23.85	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
11	20231030	151031	57	100.00	KOSPI		서비스업	N	N	N	N		N	13770	2880	2	26.45	20088818920	1460651	32757.37	11420	14150	10910	14150	7630	10890	13753.63	0.62	0	-34707	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1528	17.79	0.96	12	13.16	774.00	14410.00	20600	20221227	-33.16	10400	20231020	32.40	18530	-25.69	20230126	10400	32.40	20231020	20600	-33.16	20221227	10400	32.40	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
12	20231030	141028	57	100.00	KOSPI		서비스업	N	N	N	N		N	13940	3050	2	28.01	13128129000	944465	21181.09	11420	14150	10910	14150	7630	10890	13900.56	0.62	0	-33275	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1547	18.01	0.97	12	8.51	774.00	14410.00	20600	20221227	-32.33	10400	20231020	34.04	18530	-24.77	20230126	10400	34.04	20231020	20600	-32.33	20221227	10400	34.04	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
13	20231030	131032	57	100.00	KOSPI		서비스업	N	N	N	N		N	14000	3110	2	28.56	8981625180	644871	14462.23	11420	14150	10910	14150	7630	10890	13928.51	0.62	0	-13458	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1554	18.09	0.97	12	5.81	774.00	14410.00	20600	20221227	-32.04	10400	20231020	34.62	18530	-24.45	20230126	10400	34.62	20231020	20600	-32.04	20221227	10400	34.62	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
14	20231030	121023	57	100.00	KOSPI		서비스업	N	N	N	N		N	14150	3260	1	29.94	7386175740	531709	11924.40	11420	14150	10910	14150	7630	10890	13892.26	0.62	0	-10254	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1571	18.28	0.98	12	4.79	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	18530	-23.64	20230126	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
15	20231030	111024	57	100.00	KOSPI		서비스업	N	N	N	N		N	14150	3260	1	29.94	7236978140	521165	11687.93	11420	14150	10910	14150	7630	10890	13887.04	0.62	0	-10254	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1571	18.28	0.98	12	4.70	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	18530	-23.64	20230126	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
16	20231030	101021	57	100.00	KOSPI		서비스업	N	N	N	N		N	14150	3260	1	29.94	4592880840	334303	7497.26	11420	14150	10910	14150	7630	10890	13739.99	0.62	0	-10254	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1571	18.28	0.98	12	3.01	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	18530	-23.64	20230126	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
17	20231030	091020	57	100.00	KOSPI		서비스업	N	N	N	N		N	14150	3260	1	29.94	3789443840	277523	6223.88	11420	14150	10910	14150	7630	10890	13656.06	0.62	0	-10254	11770	11330	11110	10670	10450	11220	10560	56	3260	500	6750	10	1	11100000	1571	18.28	0.98	12	2.50	774.00	14410.00	20600	20221227	-31.31	10400	20231020	36.06	18530	-23.64	20230126	10400	36.06	20231020	20600	-31.31	20221227	10400	36.06	20231020	1.41	N	267850	500	55 억		69285	N	N	0	N	00	N
18	20231027	151023	57	100.00	KOSPI		서비스업	N	N	N	N		N	11070	40	2	0.36	39790970	3555	108.25	11060	11550	10920	14330	7730	11030	11192.96	0.64	0	-1254	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1229	14.30	0.77	12	0.03	774.00	14410.00	20600	20221227	-46.26	10400	20231020	6.44	18530	-40.26	20230126	10400	6.44	20231020	20600	-46.26	20221227	10400	6.44	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
19	20231027	141020	57	100.00	KOSPI		서비스업	N	N	N	N		N	11130	100	2	0.91	31441390	2799	85.23	11060	11550	11060	14330	7730	11030	11233.08	0.64	0	-1071	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1235	14.38	0.77	12	0.03	774.00	14410.00	20600	20221227	-45.97	10400	20231020	7.02	18530	-39.94	20230126	10400	7.02	20231020	20600	-45.97	20221227	10400	7.02	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
20	20231027	131010	57	100.00	KOSPI		서비스업	N	N	N	N		N	11160	130	2	1.18	28666080	2551	77.68	11060	11550	11060	14330	7730	11030	11237.19	0.64	0	-968	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1239	14.42	0.77	12	0.02	774.00	14410.00	20600	20221227	-45.83	10400	20231020	7.31	18530	-39.77	20230126	10400	7.31	20231020	20600	-45.83	20221227	10400	7.31	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
21	20231027	121023	57	100.00	KOSPI		서비스업	N	N	N	N		N	11300	270	2	2.45	25573290	2274	69.24	11060	11550	11060	14330	7730	11030	11245.95	0.64	0	-947	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1254	14.60	0.78	12	0.02	774.00	14410.00	20600	20221227	-45.15	10400	20231020	8.65	18530	-39.02	20230126	10400	8.65	20231020	20600	-45.15	20221227	10400	8.65	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
22	20231027	111029	57	100.00	KOSPI		서비스업	N	N	N	N		N	11130	100	2	0.91	18114780	1613	49.12	11060	11550	11060	14330	7730	11030	11230.49	0.64	0	-461	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1235	14.38	0.77	12	0.01	774.00	14410.00	20600	20221227	-45.97	10400	20231020	7.02	18530	-39.94	20230126	10400	7.02	20231020	20600	-45.97	20221227	10400	7.02	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
23	20231027	101019	57	100.00	KOSPI		서비스업	N	N	N	N		N	11190	160	2	1.45	15239310	1355	41.26	11060	11550	11060	14330	7730	11030	11246.72	0.64	0	-511	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1242	14.46	0.78	12	0.01	774.00	14410.00	20600	20221227	-45.68	10400	20231020	7.60	18530	-39.61	20230126	10400	7.60	20231020	20600	-45.68	20221227	10400	7.60	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
24	20231027	091020	57	100.00	KOSPI		서비스업	N	N	N	N		N	11210	180	2	1.63	6452410	569	17.33	11060	11550	11060	14330	7730	11030	11339.91	0.64	0	-327	11416	11222	11036	10842	10656	11130	10750	56	3300	500	6830	10	1	11100000	1244	14.48	0.78	12	0.01	774.00	14410.00	20600	20221227	-45.58	10400	20231020	7.79	18530	-39.50	20230126	10400	7.79	20231020	20600	-45.58	20221227	10400	7.79	20231020	1.41	N	267850	500	55 억		70598	N	N	0	N	00	N
25	20231026	161006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11030	-200	5	-1.78	34481850	3135	29.40	11230	11230	10850	14590	7870	11230	10999.00	0.64	0	-574	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1224	14.25	0.77	12	0.03	774.00	14410.00	20600	20221227	-46.46	10400	20231020	6.06	18530	-40.47	20230126	10400	6.06	20231020	20600	-46.46	20221227	10400	6.06	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
26	20231026	151005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	-320	5	-2.85	32305740	2937	27.54	11230	11230	10850	14590	7870	11230	10999.57	0.64	0	-491	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1211	14.10	0.76	12	0.03	774.00	14410.00	20600	20221227	-47.04	10400	20231020	4.90	18530	-41.12	20230126	10400	4.90	20231020	20600	-47.04	20221227	10400	4.90	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
27	20231026	141007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10890	-340	5	-3.03	26447430	2399	22.50	11230	11230	10890	14590	7870	11230	11024.36	0.64	0	-370	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1209	14.07	0.76	12	0.02	774.00	14410.00	20600	20221227	-47.14	10400	20231020	4.71	18530	-41.23	20230126	10400	4.71	20231020	20600	-47.14	20221227	10400	4.71	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
28	20231026	131006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10950	-280	5	-2.49	23926280	2168	20.33	11230	11230	10890	14590	7870	11230	11036.11	0.64	0	-294	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1215	14.15	0.76	12	0.02	774.00	14410.00	20600	20221227	-46.84	10400	20231020	5.29	18530	-40.91	20230126	10400	5.29	20231020	20600	-46.84	20221227	10400	5.29	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
29	20231026	120958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11020	-210	5	-1.87	16358970	1477	13.85	11230	11230	10890	14590	7870	11230	11075.81	0.64	0	-283	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1223	14.24	0.76	12	0.01	774.00	14410.00	20600	20221227	-46.50	10400	20231020	5.96	18530	-40.53	20230126	10400	5.96	20231020	20600	-46.50	20221227	10400	5.96	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
30	20231026	111013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11050	-180	5	-1.60	12576930	1132	10.62	11230	11230	10890	14590	7870	11230	11110.36	0.64	0	-7	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1227	14.28	0.77	12	0.01	774.00	14410.00	20600	20221227	-46.36	10400	20231020	6.25	18530	-40.37	20230126	10400	6.25	20231020	20600	-46.36	20221227	10400	6.25	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
31	20231026	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10990	-240	5	-2.14	10797260	970	9.10	11230	11230	10890	14590	7870	11230	11131.20	0.64	0	4	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1220	14.20	0.76	12	0.01	774.00	14410.00	20600	20221227	-46.65	10400	20231020	5.67	18530	-40.69	20230126	10400	5.67	20231020	20600	-46.65	20221227	10400	5.67	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
32	20231026	091006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11170	-60	5	-0.53	5960820	532	4.99	11230	11230	10890	14590	7870	11230	11204.55	0.64	0	41	11750	11490	11160	10900	10570	11620	11030	56	3360	500	6960	10	1	11100000	1240	14.43	0.78	12	0.00	774.00	14410.00	20600	20221227	-45.78	10400	20231020	7.40	18530	-39.72	20230126	10400	7.40	20231020	20600	-45.78	20221227	10400	7.40	20231020	1.42	N	267850	500	55 억		71152	N	N	0	N	00	N
33	20231025	161009	57	100.00	KOSPI		서비스업	N	N	N	N		N	11230	230	2	2.09	118758280	10527	129.82	10830	11420	10830	14300	7700	11000	11281.30	0.63	0	1680	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1247	14.51	0.78	12	0.09	774.00	14410.00	20600	20221227	-45.49	10400	20231020	7.98	18530	-39.40	20230126	10400	7.98	20231020	20600	-45.49	20221227	10400	7.98	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
34	20231025	151007	57	100.00	KOSPI		서비스업	N	N	N	N		N	11310	310	2	2.82	109773110	9730	119.99	10830	11420	10830	14300	7700	11000	11281.92	0.63	0	1633	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1255	14.61	0.78	12	0.09	774.00	14410.00	20600	20221227	-45.10	10400	20231020	8.75	18530	-38.96	20230126	10400	8.75	20231020	20600	-45.10	20221227	10400	8.75	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
35	20231025	141002	57	100.00	KOSPI		서비스업	N	N	N	N		N	11310	310	2	2.82	104829930	9293	114.60	10830	11420	10830	14300	7700	11000	11280.53	0.63	0	1363	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1255	14.61	0.78	12	0.08	774.00	14410.00	20600	20221227	-45.10	10400	20231020	8.75	18530	-38.96	20230126	10400	8.75	20231020	20600	-45.10	20221227	10400	8.75	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
36	20231025	131004	57	100.00	KOSPI		서비스업	N	N	N	N		N	11250	250	2	2.27	82616110	7335	90.46	10830	11400	10830	14300	7700	11000	11263.27	0.63	0	489	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1249	14.53	0.78	12	0.07	774.00	14410.00	20600	20221227	-45.39	10400	20231020	8.17	18530	-39.29	20230126	10400	8.17	20231020	20600	-45.39	20221227	10400	8.17	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
37	20231025	121006	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	400	2	3.64	47501650	4228	52.14	10830	11400	10830	14300	7700	11000	11235.02	0.63	0	-139	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1265	14.73	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.66	10400	20231020	9.62	18530	-38.48	20230126	10400	9.62	20231020	20600	-44.66	20221227	10400	9.62	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
38	20231025	111006	57	100.00	KOSPI		서비스업	N	N	N	N		N	11300	300	2	2.73	27959200	2504	30.88	10830	11340	10830	14300	7700	11000	11165.81	0.63	0	-17	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1254	14.60	0.78	12	0.02	774.00	14410.00	20600	20221227	-45.15	10400	20231020	8.65	18530	-39.02	20230126	10400	8.65	20231020	20600	-45.15	20221227	10400	8.65	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
39	20231025	101007	57	100.00	KOSPI		서비스업	N	N	N	N		N	11070	70	2	0.64	8497130	773	9.53	10830	11170	10830	14300	7700	11000	10992.41	0.63	0	67	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1229	14.30	0.77	12	0.01	774.00	14410.00	20600	20221227	-46.26	10400	20231020	6.44	18530	-40.26	20230126	10400	6.44	20231020	20600	-46.26	20221227	10400	6.44	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
40	20231025	091003	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-50	5	-0.45	2630300	240	2.96	10830	11170	10830	14300	7700	11000	10959.58	0.63	0	-3	11386	11192	10806	10612	10226	11290	10710	56	3300	500	6820	10	1	11100000	1215	14.15	0.76	12	0.00	774.00	14410.00	20600	20221227	-46.84	10400	20231020	5.29	18530	-40.91	20230126	10400	5.29	20231020	20600	-46.84	20221227	10400	5.29	20231020	1.43	N	267850	500	55 억		69491	N	N	0	N	00	N
41	20231024	160942	57	100.00	KOSPI		서비스업	N	N	N	N		N	11000	340	2	3.19	85918630	8066	130.24	10470	11000	10420	13850	7470	10660	10651.78	0.64	0	-1229	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1221	14.21	0.76	12	0.07	774.00	14410.00	20600	20221227	-46.60	10400	20231020	5.77	18530	-40.64	20230126	10400	5.77	20231020	20600	-46.60	20221227	10400	5.77	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
42	20231024	150957	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	220	2	2.06	83115270	7811	126.13	10470	10900	10420	13850	7470	10660	10640.80	0.64	0	-1236	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1208	14.06	0.76	12	0.07	774.00	14410.00	20600	20221227	-47.18	10400	20231020	4.62	18530	-41.28	20230126	10400	4.62	20231020	20600	-47.18	20221227	10400	4.62	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
43	20231024	140940	57	100.00	KOSPI		서비스업	N	N	N	N		N	10810	150	2	1.41	62582220	5925	95.67	10470	10810	10420	13850	7470	10660	10562.40	0.64	0	-2161	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1200	13.97	0.75	12	0.05	774.00	14410.00	20600	20221227	-47.52	10400	20231020	3.94	18530	-41.66	20230126	10400	3.94	20231020	20600	-47.52	20221227	10400	3.94	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
44	20231024	130945	57	100.00	KOSPI		서비스업	N	N	N	N		N	10740	80	2	0.75	59247610	5615	90.67	10470	10800	10420	13850	7470	10660	10551.67	0.64	0	-2282	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1192	13.88	0.75	12	0.05	774.00	14410.00	20600	20221227	-47.86	10400	20231020	3.27	18530	-42.04	20230126	10400	3.27	20231020	20600	-47.86	20221227	10400	3.27	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
45	20231024	120956	57	100.00	KOSPI		서비스업	N	N	N	N		N	10780	120	2	1.13	56994810	5405	87.28	10470	10800	10420	13850	7470	10660	10544.83	0.64	0	-2271	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1197	13.93	0.75	12	0.05	774.00	14410.00	20600	20221227	-47.67	10400	20231020	3.65	18530	-41.82	20230126	10400	3.65	20231020	20600	-47.67	20221227	10400	3.65	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
46	20231024	110951	57	100.00	KOSPI		서비스업	N	N	N	N		N	10550	-110	5	-1.03	44492040	4233	68.35	10470	10660	10420	13850	7470	10660	10510.76	0.64	0	-2418	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1171	13.63	0.73	12	0.04	774.00	14410.00	20600	20221227	-48.79	10400	20231020	1.44	18530	-43.07	20230126	10400	1.44	20231020	20600	-48.79	20221227	10400	1.44	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
47	20231024	100942	57	100.00	KOSPI		서비스업	N	N	N	N		N	10510	-150	5	-1.41	20540340	1954	31.55	10470	10660	10460	13850	7470	10660	10511.94	0.64	0	-854	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1167	13.58	0.73	12	0.02	774.00	14410.00	20600	20221227	-48.98	10400	20231020	1.06	18530	-43.28	20230126	10400	1.06	20231020	20600	-48.98	20221227	10400	1.06	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
48	20231024	090951	57	100.00	KOSPI		서비스업	N	N	N	N		N	10660	0	3	0.00	5413730	514	8.30	10470	10660	10470	13850	7470	10660	10532.55	0.64	0	-94	10866	10762	10606	10502	10346	10815	10555	56	3190	500	6600	10	1	11100000	1183	13.77	0.74	12	0.00	774.00	14410.00	20600	20221227	-48.25	10400	20231020	2.50	18530	-42.47	20230126	10400	2.50	20231020	20600	-48.25	20221227	10400	2.50	20231020	1.44	N	267850	500	55 억		70720	N	N	0	N	00	N
49	20231023	160935	57	100.00	KOSPI		서비스업	N	N	N	N		N	10660	10	2	0.09	64512400	6103	67.40	10450	10710	10450	13840	7460	10650	10570.60	0.65	0	-1718	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1183	13.77	0.74	12	0.05	774.00	14410.00	20600	20221227	-48.25	10400	20231020	2.50	18530	-42.47	20230126	10400	2.50	20231020	20600	-48.25	20221227	10400	2.50	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
50	20231023	150941	57	100.00	KOSPI		서비스업	N	N	N	N		N	10530	-120	5	-1.13	53728530	5090	56.21	10450	10710	10450	13840	7460	10650	10555.70	0.65	0	-1300	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1169	13.60	0.73	12	0.05	774.00	14410.00	20600	20221227	-48.88	10400	20231020	1.25	18530	-43.17	20230126	10400	1.25	20231020	20600	-48.88	20221227	10400	1.25	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
51	20231023	140939	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	-130	5	-1.22	42687770	4047	44.69	10450	10710	10450	13840	7460	10650	10548.00	0.65	0	-422	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1168	13.59	0.73	12	0.04	774.00	14410.00	20600	20221227	-48.93	10400	20231020	1.15	18530	-43.23	20230126	10400	1.15	20231020	20600	-48.93	20221227	10400	1.15	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
52	20231023	130945	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	-130	5	-1.22	29765950	2815	31.09	10450	10710	10450	13840	7460	10650	10574.05	0.65	0	-615	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1168	13.59	0.73	12	0.03	774.00	14410.00	20600	20221227	-48.93	10400	20231020	1.15	18530	-43.23	20230126	10400	1.15	20231020	20600	-48.93	20221227	10400	1.15	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
53	20231023	120935	57	100.00	KOSPI		서비스업	N	N	N	N		N	10580	-70	5	-0.66	24986230	2363	26.10	10450	10710	10450	13840	7460	10650	10573.94	0.65	0	-359	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1174	13.67	0.73	12	0.02	774.00	14410.00	20600	20221227	-48.64	10400	20231020	1.73	18530	-42.90	20230126	10400	1.73	20231020	20600	-48.64	20221227	10400	1.73	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
54	20231023	110933	57	100.00	KOSPI		서비스업	N	N	N	N		N	10640	-10	5	-0.09	21357210	2021	22.32	10450	10710	10450	13840	7460	10650	10567.64	0.65	0	-143	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1181	13.75	0.74	12	0.02	774.00	14410.00	20600	20221227	-48.35	10400	20231020	2.31	18530	-42.58	20230126	10400	2.31	20231020	20600	-48.35	20221227	10400	2.31	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
55	20231023	100926	57	100.00	KOSPI		서비스업	N	N	N	N		N	10570	-80	5	-0.75	21091880	1996	22.04	10450	10710	10450	13840	7460	10650	10567.07	0.65	0	-142	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1173	13.66	0.73	12	0.02	774.00	14410.00	20600	20221227	-48.69	10400	20231020	1.63	18530	-42.96	20230126	10400	1.63	20231020	20600	-48.69	20221227	10400	1.63	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
56	20231023	090947	57	100.00	KOSPI		서비스업	N	N	N	N		N	10560	-90	5	-0.85	4319920	413	4.56	10450	10590	10450	13840	7460	10650	10459.85	0.65	0	80	11256	10952	10676	10372	10096	11105	10525	56	3190	500	6600	10	1	11100000	1172	13.64	0.73	12	0.00	774.00	14410.00	20600	20221227	-48.74	10400	20231020	1.54	18530	-43.01	20230126	10400	1.54	20231020	20600	-48.74	20221227	10400	1.54	20231020	1.45	N	267850	500	55 억		72438	N	N	0	N	00	N
57	20231020	160931	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10650	-150	5	-1.39	95706170	9051	87.06	10570	10980	10400	14040	7560	10800	10574.10	0.65	0	-236	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1182	13.76	0.74	12	0.08	774.00	14410.00	20600	20221227	-48.30	10400	20231020	2.40	18530	-42.53	20230126	10400	2.40	20231020	20600	-48.30	20221227	10400	2.40	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
58	20231020	150931	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10570	-230	5	-2.13	90423760	8553	82.27	10570	10980	10400	14040	7560	10800	10572.17	0.65	0	-262	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1173	13.66	0.73	12	0.08	774.00	14410.00	20600	20221227	-48.69	10400	20231020	1.63	18530	-42.96	20230126	10400	1.63	20231020	20600	-48.69	20221227	10400	1.63	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
59	20231020	140940	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10690	-110	5	-1.02	71646900	6783	65.25	10570	10980	10400	14040	7560	10800	10562.72	0.65	0	-724	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1187	13.81	0.74	12	0.06	774.00	14410.00	20600	20221227	-48.11	10400	20231020	2.79	18530	-42.31	20230126	10400	2.79	20231020	20600	-48.11	20221227	10400	2.79	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
60	20231020	130913	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10640	-160	5	-1.48	69713210	6602	63.51	10570	10980	10400	14040	7560	10800	10559.41	0.65	0	-653	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1181	13.75	0.74	12	0.06	774.00	14410.00	20600	20221227	-48.35	10400	20231020	2.31	18530	-42.58	20230126	10400	2.31	20231020	20600	-48.35	20221227	10400	2.31	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
61	20231020	120924	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10540	-260	5	-2.41	62699570	5937	57.11	10570	10980	10400	14040	7560	10800	10560.82	0.65	0	-923	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1170	13.62	0.73	12	0.05	774.00	14410.00	20600	20221227	-48.83	10400	20231020	1.35	18530	-43.12	20230126	10400	1.35	20231020	20600	-48.83	20221227	10400	1.35	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
62	20231020	110934	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10530	-270	5	-2.50	52979670	5012	48.21	10570	10980	10400	14040	7560	10800	10570.56	0.65	0	-911	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1169	13.60	0.73	12	0.05	774.00	14410.00	20600	20221227	-48.88	10400	20231020	1.25	18530	-43.17	20230126	10400	1.25	20231020	20600	-48.88	20221227	10400	1.25	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
63	20231020	100925	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10510	-290	5	-2.69	49732510	4703	45.24	10570	10980	10400	14040	7560	10800	10574.64	0.65	0	-898	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1167	13.58	0.73	12	0.04	774.00	14410.00	20600	20221227	-48.98	10400	20231020	1.06	18530	-43.28	20230126	10400	1.06	20231020	20600	-48.98	20221227	10400	1.06	20231020	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
64	20231020	090924	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	-70	5	-0.65	11628640	1090	10.48	10570	10980	10570	14040	7560	10800	10668.48	0.65	0	-521	11433	11116	10943	10626	10453	11030	10540	56	3240	500	6690	10	1	11100000	1191	13.86	0.74	12	0.01	774.00	14410.00	20600	20221227	-47.91	10450	20221101	2.68	18530	-42.09	20230126	10570	1.51	20231020	20600	-47.91	20221227	10450	2.68	20221101	1.49	N	267850	500	55 억		72682	N	N	0	N	00	N
65	20231019	160923	57	100.00	KOSPI		서비스업	N	N	N	N		N	10800	-500	5	-4.42	111594530	10132	151.09	11160	11260	10770	14690	7910	11300	11014.07	0.69	0	-4133	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1199	13.95	0.75	12	0.09	774.00	14410.00	20600	20221227	-47.57	10450	20221101	3.35	18530	-41.72	20230126	10770	0.28	20231019	20600	-47.57	20221227	10450	3.35	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
66	20231019	150913	57	100.00	KOSPI		서비스업	N	N	N	N		N	10850	-450	5	-3.98	100180440	9076	135.34	11160	11260	10820	14690	7910	11300	11037.95	0.69	0	-3928	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1204	14.02	0.75	12	0.08	774.00	14410.00	20600	20221227	-47.33	10450	20221101	3.83	18530	-41.45	20230126	10800	0.46	20230728	20600	-47.33	20221227	10450	3.83	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
67	20231019	140927	57	100.00	KOSPI		서비스업	N	N	N	N		N	10920	-380	5	-3.36	85108030	7688	114.64	11160	11260	10890	14690	7910	11300	11070.24	0.69	0	-3100	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1212	14.11	0.76	12	0.07	774.00	14410.00	20600	20221227	-46.99	10450	20221101	4.50	18530	-41.07	20230126	10800	1.11	20230728	20600	-46.99	20221227	10450	4.50	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
68	20231019	130917	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-310	5	-2.74	68400230	6164	91.92	11160	11260	10990	14690	7910	11300	11096.73	0.69	0	-2569	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1220	14.20	0.76	12	0.06	774.00	14410.00	20600	20221227	-46.65	10450	20221101	5.17	18530	-40.69	20230126	10800	1.76	20230728	20600	-46.65	20221227	10450	5.17	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
69	20231019	120925	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	-220	5	-1.95	42854080	3852	57.44	11160	11260	11010	14690	7910	11300	11125.15	0.69	0	-1868	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1230	14.32	0.77	12	0.03	774.00	14410.00	20600	20221227	-46.21	10450	20221101	6.03	18530	-40.21	20230126	10800	2.59	20230728	20600	-46.21	20221227	10450	6.03	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
70	20231019	110918	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	-200	5	-1.77	39752850	3572	53.27	11160	11260	11010	14690	7910	11300	11129.02	0.69	0	-1739	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1232	14.34	0.77	12	0.03	774.00	14410.00	20600	20221227	-46.12	10450	20221101	6.22	18530	-40.10	20230126	10800	2.78	20230728	20600	-46.12	20221227	10450	6.22	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
71	20231019	100913	57	100.00	KOSPI		서비스업	N	N	N	N		N	11180	-120	5	-1.06	31467890	2827	42.16	11160	11230	11010	14690	7910	11300	11131.20	0.69	0	-1707	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1241	14.44	0.78	12	0.03	774.00	14410.00	20600	20221227	-45.73	10450	20221101	6.99	18530	-39.67	20230126	10800	3.52	20230728	20600	-45.73	20221227	10450	6.99	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
72	20231019	090922	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	-220	5	-1.95	11591340	1041	15.52	11160	11180	11080	14690	7910	11300	11134.81	0.69	0	-977	11646	11472	11386	11212	11126	11430	11170	56	3390	500	7000	10	1	11100000	1230	14.32	0.77	12	0.01	774.00	14410.00	20600	20221227	-46.21	10450	20221101	6.03	18530	-40.21	20230126	10800	2.59	20230728	20600	-46.21	20221227	10450	6.03	20221101	1.51	N	267850	500	55 억		76833	N	N	0	N	00	N
73	20231018	160926	57	100.00	KOSPI		서비스업	N	N	N	N		N	11300	-300	5	-2.59	75781760	6679	169.00	11560	11560	11300	15080	8120	11600	11346.27	0.70	0	-329	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1254	14.60	0.78	12	0.06	774.00	14410.00	20600	20221227	-45.15	10450	20221101	8.13	18530	-39.02	20230126	10800	4.63	20230728	20600	-45.15	20221227	10450	8.13	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
74	20231018	150916	57	100.00	KOSPI		서비스업	N	N	N	N		N	11300	-300	5	-2.59	73204980	6451	163.23	11560	11560	11300	15080	8120	11600	11347.85	0.70	0	-344	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1254	14.60	0.78	12	0.06	774.00	14410.00	20600	20221227	-45.15	10450	20221101	8.13	18530	-39.02	20230126	10800	4.63	20230728	20600	-45.15	20221227	10450	8.13	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
75	20231018	140904	57	100.00	KOSPI		서비스업	N	N	N	N		N	11330	-270	5	-2.33	65401430	5761	145.77	11560	11560	11310	15080	8120	11600	11352.44	0.70	0	-332	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1258	14.64	0.79	12	0.05	774.00	14410.00	20600	20221227	-45.00	10450	20221101	8.42	18530	-38.86	20230126	10800	4.91	20230728	20600	-45.00	20221227	10450	8.42	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
76	20231018	130901	57	100.00	KOSPI		서비스업	N	N	N	N		N	11360	-240	5	-2.07	59634910	5252	132.89	11560	11560	11310	15080	8120	11600	11354.70	0.70	0	-324	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1261	14.68	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.85	10450	20221101	8.71	18530	-38.69	20230126	10800	5.19	20230728	20600	-44.85	20221227	10450	8.71	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
77	20231018	120918	57	100.00	KOSPI		서비스업	N	N	N	N		N	11340	-260	5	-2.24	58998740	5196	131.48	11560	11560	11310	15080	8120	11600	11354.65	0.70	0	-272	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1259	14.65	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.95	10450	20221101	8.52	18530	-38.80	20230126	10800	5.00	20230728	20600	-44.95	20221227	10450	8.52	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
78	20231018	110910	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-230	5	-1.98	57455310	5060	128.04	11560	11560	11310	15080	8120	11600	11354.80	0.70	0	-234	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1262	14.69	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.81	10450	20221101	8.80	18530	-38.64	20230126	10800	5.28	20230728	20600	-44.81	20221227	10450	8.80	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
79	20231018	100921	57	100.00	KOSPI		서비스업	N	N	N	N		N	11310	-290	5	-2.50	47422960	4175	105.64	11560	11560	11310	15080	8120	11600	11358.79	0.70	0	-225	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1255	14.61	0.78	12	0.04	774.00	14410.00	20600	20221227	-45.10	10450	20221101	8.23	18530	-38.96	20230126	10800	4.72	20230728	20600	-45.10	20221227	10450	8.23	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
80	20231018	090906	57	100.00	KOSPI		서비스업	N	N	N	N		N	11480	-120	5	-1.03	1417580	123	3.11	11560	11560	11480	15080	8120	11600	11525.04	0.70	0	-122	11753	11676	11523	11446	11293	11715	11485	56	3480	500	7190	10	1	11100000	1274	14.83	0.80	12	0.00	774.00	14410.00	20600	20221227	-44.27	10450	20221101	9.86	18530	-38.05	20230126	10800	6.30	20230728	20600	-44.27	20221227	10450	9.86	20221101	1.52	N	267850	500	55 억		77182	N	N	0	N	00	N
81	20231017	160908	57	100.00	KOSPI		서비스업	N	N	N	N		N	11600	210	2	1.84	44484570	3902	71.00	11390	11600	11370	14800	7980	11390	11400.45	0.69	0	357	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1288	14.99	0.80	12	0.04	774.00	14410.00	20600	20221227	-43.69	10200	20221013	13.73	18530	-37.40	20230126	10800	7.41	20230728	20600	-43.69	20221227	10450	11.00	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
82	20231017	150917	57	100.00	KOSPI		서비스업	N	N	N	N		N	11430	40	2	0.35	42840490	3760	68.41	11390	11450	11370	14800	7980	11390	11393.75	0.69	0	382	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1269	14.77	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.51	10200	20221013	12.06	18530	-38.32	20230126	10800	5.83	20230728	20600	-44.51	20221227	10450	9.38	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
83	20231017	140919	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	-10	5	-0.09	35807270	3143	57.19	11390	11450	11370	14800	7980	11390	11392.70	0.69	0	579	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1263	14.70	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.76	10200	20221013	11.57	18530	-38.59	20230126	10800	5.37	20230728	20600	-44.76	20221227	10450	8.90	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
84	20231017	130911	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	10	2	0.09	34221750	3004	54.66	11390	11450	11370	14800	7980	11390	11392.06	0.69	0	630	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1265	14.73	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.66	10200	20221013	11.76	18530	-38.48	20230126	10800	5.56	20230728	20600	-44.66	20221227	10450	9.09	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
85	20231017	120914	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	0	3	0.00	33675460	2956	53.78	11390	11450	11370	14800	7980	11390	11392.24	0.69	0	670	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1264	14.72	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.71	10200	20221013	11.67	18530	-38.53	20230126	10800	5.46	20230728	20600	-44.71	20221227	10450	9.00	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
86	20231017	110904	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-20	5	-0.18	32182420	2825	51.40	11390	11450	11370	14800	7980	11390	11392.01	0.69	0	676	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1262	14.69	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.81	10200	20221013	11.47	18530	-38.64	20230126	10800	5.28	20230728	20600	-44.81	20221227	10450	8.80	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
87	20231017	100857	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-20	5	-0.18	29232740	2566	46.69	11390	11450	11370	14800	7980	11390	11392.34	0.69	0	655	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1262	14.69	0.79	12	0.02	774.00	14410.00	20600	20221227	-44.81	10200	20221013	11.47	18530	-38.64	20230126	10800	5.28	20230728	20600	-44.81	20221227	10450	8.80	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
88	20231017	090908	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	0	3	0.00	10661040	936	17.03	11390	11390	11390	14800	7980	11390	11390.00	0.69	0	29	11583	11486	11393	11296	11203	11535	11345	56	3410	500	7060	10	1	11100000	1264	14.72	0.79	12	0.01	774.00	14410.00	20600	20221227	-44.71	10200	20221013	11.67	18530	-38.53	20230126	10800	5.46	20230728	20600	-44.71	20221227	10450	9.00	20221101	1.53	N	267850	500	55 억		76825	N	N	0	N	00	N
89	20231016	160905	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	-60	5	-0.52	62448700	5494	231.42	11350	11490	11300	14880	8020	11450	11366.69	0.69	0	-219	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1264	14.72	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.71	10200	20221013	11.67	18530	-38.53	20230126	10800	5.46	20230728	20600	-44.71	20221227	10450	9.00	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
90	20231016	150906	57	100.00	KOSPI		서비스업	N	N	N	N		N	11350	-100	5	-0.87	62243720	5476	230.67	11350	11490	11300	14880	8020	11450	11366.64	0.69	0	-216	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1260	14.66	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.90	10200	20221013	11.27	18530	-38.75	20230126	10800	5.09	20230728	20600	-44.90	20221227	10450	8.61	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
91	20231016	140908	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	-70	5	-0.61	61051990	5371	226.24	11350	11490	11300	14880	8020	11450	11366.97	0.69	0	-177	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1263	14.70	0.79	12	0.05	774.00	14410.00	20600	20221227	-44.76	10200	20221013	11.57	18530	-38.59	20230126	10800	5.37	20230728	20600	-44.76	20221227	10450	8.90	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
92	20231016	130901	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	-50	5	-0.44	54400590	4785	201.56	11350	11490	11300	14880	8020	11450	11368.98	0.69	0	-160	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1265	14.73	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.66	10200	20221013	11.76	18530	-38.48	20230126	10800	5.56	20230728	20600	-44.66	20221227	10450	9.09	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
93	20231016	120902	57	100.00	KOSPI		서비스업	N	N	N	N		N	11400	-50	5	-0.44	50984230	4485	188.92	11350	11490	11300	14880	8020	11450	11367.72	0.69	0	-156	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1265	14.73	0.79	12	0.04	774.00	14410.00	20600	20221227	-44.66	10200	20221013	11.76	18530	-38.48	20230126	10800	5.56	20230728	20600	-44.66	20221227	10450	9.09	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
94	20231016	110856	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	-60	5	-0.52	42110510	3706	156.11	11350	11490	11300	14880	8020	11450	11362.79	0.69	0	-7	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1264	14.72	0.79	12	0.03	774.00	14410.00	20600	20221227	-44.71	10200	20221013	11.67	18530	-38.53	20230126	10800	5.46	20230728	20600	-44.71	20221227	10450	9.00	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
95	20231016	100852	57	100.00	KOSPI		서비스업	N	N	N	N		N	11380	-70	5	-0.61	7306940	644	27.13	11350	11490	11300	14880	8020	11450	11346.18	0.69	0	-181	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1263	14.70	0.79	12	0.01	774.00	14410.00	20600	20221227	-44.76	10200	20221013	11.57	18530	-38.59	20230126	10800	5.37	20230728	20600	-44.76	20221227	10450	8.90	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
96	20231016	090854	57	100.00	KOSPI		서비스업	N	N	N	N		N	11300	-150	5	-1.31	3051520	269	11.33	11350	11490	11300	14880	8020	11450	11343.94	0.69	0	-5	11736	11592	11486	11342	11236	11540	11290	56	3430	500	7090	10	1	11100000	1254	14.60	0.78	12	0.00	774.00	14410.00	20600	20221227	-45.15	10200	20221013	10.78	18530	-39.02	20230126	10800	4.63	20230728	20600	-45.15	20221227	10450	8.13	20221101	1.55	N	267850	500	55 억		77047	N	N	0	N	00	N
97	20231012	160921	57	100.00	KOSPI		서비스업	N	N	N	N		N	11640	100	2	0.87	54093310	4688	75.96	11580	11900	11420	15000	8080	11540	11538.63	0.70	0	-442	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1292	15.04	0.81	12	0.04	774.00	14410.00	20600	20221227	-43.50	10200	20221013	14.12	18530	-37.18	20230126	10800	7.78	20230728	20600	-43.50	20221227	10200	14.12	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
98	20231012	150859	57	100.00	KOSPI		서비스업	N	N	N	N		N	11560	20	2	0.17	50784870	4402	71.32	11580	11900	11420	15000	8080	11540	11536.77	0.70	0	-442	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1283	14.94	0.80	12	0.04	774.00	14410.00	20600	20221227	-43.88	10200	20221013	13.33	18530	-37.61	20230126	10800	7.04	20230728	20600	-43.88	20221227	10200	13.33	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
99	20231012	140901	57	100.00	KOSPI		서비스업	N	N	N	N		N	11690	150	2	1.30	46425010	4026	65.23	11580	11900	11420	15000	8080	11540	11531.30	0.70	0	-489	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1298	15.10	0.81	12	0.04	774.00	14410.00	20600	20221227	-43.25	10200	20221013	14.61	18530	-36.91	20230126	10800	8.24	20230728	20600	-43.25	20221227	10200	14.61	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
100	20231012	130901	57	100.00	KOSPI		서비스업	N	N	N	N		N	11510	-30	5	-0.26	21180720	1849	29.96	11580	11600	11420	15000	8080	11540	11455.23	0.70	0	-226	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1278	14.87	0.80	12	0.02	774.00	14410.00	20600	20221227	-44.13	10200	20221013	12.84	18530	-37.88	20230126	10800	6.57	20230728	20600	-44.13	20221227	10200	12.84	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
101	20231012	120911	57	100.00	KOSPI		서비스업	N	N	N	N		N	11480	-60	5	-0.52	20836230	1819	29.47	11580	11600	11420	15000	8080	11540	11454.77	0.70	0	-226	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1274	14.83	0.80	12	0.02	774.00	14410.00	20600	20221227	-44.27	10200	20221013	12.55	18530	-38.05	20230126	10800	6.30	20230728	20600	-44.27	20221227	10200	12.55	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
102	20231012	110910	57	100.00	KOSPI		서비스업	N	N	N	N		N	11480	-60	5	-0.52	4978810	432	7.00	11580	11600	11430	15000	8080	11540	11525.02	0.70	0	-233	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1274	14.83	0.80	12	0.00	774.00	14410.00	20600	20221227	-44.27	10200	20221013	12.55	18530	-38.05	20230126	10800	6.30	20230728	20600	-44.27	20221227	10200	12.55	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
103	20231012	100903	57	100.00	KOSPI		서비스업	N	N	N	N		N	11490	-50	5	-0.43	4657730	404	6.55	11580	11600	11490	15000	8080	11540	11529.03	0.70	0	-233	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1275	14.84	0.80	12	0.00	774.00	14410.00	20600	20221227	-44.22	10200	20221013	12.65	18530	-37.99	20230126	10800	6.39	20230728	20600	-44.22	20221227	10200	12.65	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
104	20231012	090909	57	100.00	KOSPI		서비스업	N	N	N	N		N	11600	60	2	0.52	23180	2	0.03	11580	11600	11580	15000	8080	11540	11590.00	0.70	0	0	11746	11642	11496	11392	11246	11695	11445	56	3460	500	7150	10	1	11100000	1288	14.99	0.80	12	0.00	774.00	14410.00	20600	20221227	-43.69	10200	20221013	13.73	18530	-37.40	20230126	10800	7.41	20230728	20600	-43.69	20221227	10200	13.73	20221013	1.55	N	267850	500	55 억		77661	N	N	0	N	00	N
105	20231011	160858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	90	2	0.79	70630840	6169	50.20	11350	11600	11350	14880	8020	11450	11449.21	0.69	0	996	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1281	14.91	0.80	12	0.06	774.00	14410.00	20600	20221227	-43.98	10200	20221013	13.14	18530	-37.72	20230126	10800	6.85	20230728	20600	-43.98	20221227	10200	13.14	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
106	20231011	150903	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11540	90	2	0.79	68588980	5992	48.76	11350	11600	11350	14880	8020	11450	11446.76	0.69	0	996	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1281	14.91	0.80	12	0.05	774.00	14410.00	20600	20221227	-43.98	10200	20221013	13.14	18530	-37.72	20230126	10800	6.85	20230728	20600	-43.98	20221227	10200	13.14	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
107	20231011	140907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11480	30	2	0.26	67222770	5873	47.79	11350	11600	11350	14880	8020	11450	11446.07	0.69	0	997	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1274	14.83	0.80	12	0.05	774.00	14410.00	20600	20221227	-44.27	10200	20221013	12.55	18530	-38.05	20230126	10800	6.30	20230728	20600	-44.27	20221227	10200	12.55	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
108	20231011	130856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11520	70	2	0.61	64966950	5677	46.20	11350	11600	11350	14880	8020	11450	11443.89	0.69	0	999	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1279	14.88	0.80	12	0.05	774.00	14410.00	20600	20221227	-44.08	10200	20221013	12.94	18530	-37.83	20230126	10800	6.67	20230728	20600	-44.08	20221227	10200	12.94	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
109	20231011	120913	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11530	80	2	0.70	52787950	4618	37.58	11350	11600	11350	14880	8020	11450	11430.91	0.69	0	1039	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1280	14.90	0.80	12	0.04	774.00	14410.00	20600	20221227	-44.03	10200	20221013	13.04	18530	-37.78	20230126	10800	6.76	20230728	20600	-44.03	20221227	10200	13.04	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
110	20231011	110907	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11580	130	2	1.14	49815250	4360	35.48	11350	11600	11350	14880	8020	11450	11425.52	0.69	0	1098	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1285	14.96	0.80	12	0.04	774.00	14410.00	20600	20221227	-43.79	10200	20221013	13.53	18530	-37.51	20230126	10800	7.22	20230728	20600	-43.79	20221227	10200	13.53	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
111	20231011	100900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11510	60	2	0.52	49155300	4303	35.02	11350	11600	11350	14880	8020	11450	11423.50	0.69	0	1101	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1278	14.87	0.80	12	0.04	774.00	14410.00	20600	20221227	-44.13	10200	20221013	12.84	18530	-37.88	20230126	10800	6.57	20230728	20600	-44.13	20221227	10200	12.84	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
112	20231011	090904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-30	5	-0.26	25076680	2202	17.92	11350	11470	11350	14880	8020	11450	11388.14	0.69	0	430	12090	11770	11460	11140	10830	11615	10985	56	3430	500	7090	10	1	11100000	1268	14.75	0.79	12	0.02	774.00	14410.00	20600	20221227	-44.56	10200	20221013	11.96	18530	-38.37	20230126	10800	5.74	20230728	20600	-44.56	20221227	10200	11.96	20221013	1.56	N	267850	500	55 억		76669	N	N	0	N	00	N
113	20231010	161510	57	100.00	KOSPI		서비스업	N	N	N	N		N	11450	-250	5	-2.14	142267610	12289	431.80	11700	11780	11150	15210	8190	11700	11576.83	0.65	0	4926	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1271	14.79	0.79	12	0.11	774.00	14410.00	20600	20221227	-44.42	10200	20221013	12.25	18530	-38.21	20230126	10800	6.02	20230728	20600	-44.42	20221227	10200	12.25	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
114	20231010	150852	57	100.00	KOSPI		서비스업	N	N	N	N		N	11450	-250	5	-2.14	141786710	12247	430.32	11700	11780	11150	15210	8190	11700	11577.26	0.65	0	4924	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1271	14.79	0.79	12	0.11	774.00	14410.00	20600	20221227	-44.42	10200	20221013	12.25	18530	-38.21	20230126	10800	6.02	20230728	20600	-44.42	20221227	10200	12.25	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
115	20231010	140857	57	100.00	KOSPI		서비스업	N	N	N	N		N	11450	-250	5	-2.14	136634650	11795	414.44	11700	11780	11150	15210	8190	11700	11584.12	0.65	0	4911	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1271	14.79	0.79	12	0.11	774.00	14410.00	20600	20221227	-44.42	10200	20221013	12.25	18530	-38.21	20230126	10800	6.02	20230728	20600	-44.42	20221227	10200	12.25	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
116	20231010	130850	57	100.00	KOSPI		서비스업	N	N	N	N		N	11510	-190	5	-1.62	133380250	11511	404.46	11700	11780	11150	15210	8190	11700	11587.20	0.65	0	5114	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1278	14.87	0.80	12	0.10	774.00	14410.00	20600	20221227	-44.13	10200	20221013	12.84	18530	-37.88	20230126	10800	6.57	20230728	20600	-44.13	20221227	10200	12.84	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
117	20231010	120848	57	100.00	KOSPI		서비스업	N	N	N	N		N	11580	-120	5	-1.03	122996240	10613	372.91	11700	11780	11150	15210	8190	11700	11589.21	0.65	0	5491	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1285	14.96	0.80	12	0.10	774.00	14410.00	20600	20221227	-43.79	10200	20221013	13.53	18530	-37.51	20230126	10800	7.22	20230728	20600	-43.79	20221227	10200	13.53	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
118	20231010	110832	57	100.00	KOSPI		서비스업	N	N	N	N		N	11650	-50	5	-0.43	119999920	10355	363.84	11700	11780	11150	15210	8190	11700	11588.60	0.65	0	5394	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1293	15.05	0.81	12	0.09	774.00	14410.00	20600	20221227	-43.45	10200	20221013	14.22	18530	-37.13	20230126	10800	7.87	20230728	20600	-43.45	20221227	10200	14.22	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
119	20231010	100842	57	100.00	KOSPI		서비스업	N	N	N	N		N	11660	-40	5	-0.34	118110620	10193	358.15	11700	11780	11150	15210	8190	11700	11587.42	0.65	0	5364	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1294	15.06	0.81	12	0.09	774.00	14410.00	20600	20221227	-43.40	10200	20221013	14.31	18530	-37.08	20230126	10800	7.96	20230728	20600	-43.40	20221227	10200	14.31	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
120	20231010	090837	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	80	2	0.68	11465220	1008	35.42	11700	11780	11150	15210	8190	11700	11374.23	0.65	0	13	12066	11882	11616	11432	11166	11975	11525	56	3510	500	7250	10	1	11100000	1308	15.22	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.54	N	267850	500	55 억		71702	N	N	0	N	00	N
121	20231006	160844	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	190	2	1.65	32669020	2796	32.89	11350	11800	11350	14960	8060	11510	11684.20	0.65	0	-34	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1299	15.12	0.81	12	0.03	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	10800	8.33	20230728	20600	-43.20	20221227	10200	14.71	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
122	20231006	150832	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	190	2	1.65	32014070	2740	32.23	11350	11800	11350	14960	8060	11510	11683.97	0.65	0	-59	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1299	15.12	0.81	12	0.02	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	10800	8.33	20230728	20600	-43.20	20221227	10200	14.71	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
123	20231006	140834	57	100.00	KOSPI		서비스업	N	N	N	N		N	11710	200	2	1.74	30568030	2617	30.78	11350	11800	11350	14960	8060	11510	11680.56	0.65	0	-72	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1300	15.13	0.81	12	0.02	774.00	14410.00	20600	20221227	-43.16	10200	20221013	14.80	18530	-36.81	20230126	10800	8.43	20230728	20600	-43.16	20221227	10200	14.80	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
124	20231006	130824	57	100.00	KOSPI		서비스업	N	N	N	N		N	11720	210	2	1.82	24105130	2065	24.29	11350	11800	11350	14960	8060	11510	11673.19	0.65	0	-75	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1301	15.14	0.81	12	0.02	774.00	14410.00	20600	20221227	-43.11	10200	20221013	14.90	18530	-36.75	20230126	10800	8.52	20230728	20600	-43.11	20221227	10200	14.90	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
125	20231006	120822	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	270	2	2.35	18258810	1565	18.41	11350	11800	11350	14960	8060	11510	11666.97	0.65	0	-85	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1308	15.22	0.82	12	0.01	774.00	14410.00	20600	20221227	-42.82	10200	20221013	15.49	18530	-36.43	20230126	10800	9.07	20230728	20600	-42.82	20221227	10200	15.49	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
126	20231006	110816	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	190	2	1.65	18094840	1551	18.24	11350	11800	11350	14960	8060	11510	11666.56	0.65	0	-85	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1299	15.12	0.81	12	0.01	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	10800	8.33	20230728	20600	-43.20	20221227	10200	14.71	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
127	20231006	100821	57	100.00	KOSPI		서비스업	N	N	N	N		N	11700	190	2	1.65	16924800	1451	17.07	11350	11800	11350	14960	8060	11510	11664.23	0.65	0	-85	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1299	15.12	0.81	12	0.01	774.00	14410.00	20600	20221227	-43.20	10200	20221013	14.71	18530	-36.86	20230126	10800	8.33	20230728	20600	-43.20	20221227	10200	14.71	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N
128	20231006	090815	57	100.00	KOSPI		서비스업	N	N	N	N		N	11510	0	3	0.00	2288380	201	2.36	11350	11510	11350	14960	8060	11510	11384.98	0.65	0	-40	12403	11956	11733	11286	11063	11845	11175	56	3450	500	7130	10	1	11100000	1278	14.87	0.80	12	0.00	774.00	14410.00	20600	20221227	-44.13	10200	20221013	12.84	18530	-37.88	20230126	10800	6.57	20230728	20600	-44.13	20221227	10200	12.84	20221013	1.55	N	267850	500	55 억		71743	N	N	0	N	00	N