KissMeData/068290/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	160626	57	100.00	KOSPI		서비스업	N	N	N	N		N	14730	-1710	5	-10.40	4049997160	261806	48.73	16430	16430	14620	21350	11510	16440	15462.71	1.27	0	-3405	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1473	8.96	0.84	12	2.62	1644.00	17559.00	28800	20221130	-48.85	12310	20231023	19.66	27100	-45.65	20230206	12310	19.66	20231023	28800	-48.85	20221130	12310	19.66	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
3	20231031	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	14810	-1630	5	-9.91	3668239630	235846	43.89	16430	16430	14790	21350	11510	16440	15543.83	1.27	0	-1143	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1481	9.01	0.84	12	2.36	1644.00	17559.00	28800	20221130	-48.58	12310	20231023	20.31	27100	-45.35	20230206	12310	20.31	20231023	28800	-48.58	20221130	12310	20.31	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
4	20231031	140639	57	100.00	KOSPI		서비스업	N	N	N	N		N	14850	-1590	5	-9.67	3139581430	200235	37.27	16430	16430	14840	21350	11510	16440	15669.66	1.27	0	-3078	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1485	9.03	0.85	12	2.00	1644.00	17559.00	28800	20221130	-48.44	12310	20231023	20.63	27100	-45.20	20230206	12310	20.63	20231023	28800	-48.44	20221130	12310	20.63	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
5	20231031	130633	57	100.00	KOSPI		서비스업	N	N	N	N		N	15220	-1220	5	-7.42	2779884420	176300	32.81	16430	16430	15010	21350	11510	16440	15758.04	1.27	0	622	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1522	9.26	0.87	12	1.76	1644.00	17559.00	28800	20221130	-47.15	12310	20231023	23.64	27100	-43.84	20230206	12310	23.64	20231023	28800	-47.15	20221130	12310	23.64	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
6	20231031	120630	57	100.00	KOSPI		서비스업	N	N	N	N		N	15290	-1150	5	-7.00	2367967070	149160	27.76	16430	16430	15290	21350	11510	16440	15865.51	1.27	0	-1638	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1529	9.30	0.87	12	1.49	1644.00	17559.00	28800	20221130	-46.91	12310	20231023	24.21	27100	-43.58	20230206	12310	24.21	20231023	28800	-46.91	20221130	12310	24.21	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
7	20231031	110648	57	100.00	KOSPI		서비스업	N	N	N	N		N	15670	-770	5	-4.68	1930300710	120803	22.48	16430	16430	15530	21350	11510	16440	15968.95	1.27	0	-4227	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1567	9.53	0.89	12	1.21	1644.00	17559.00	28800	20221130	-45.59	12310	20231023	27.29	27100	-42.18	20230206	12310	27.29	20231023	28800	-45.59	20221130	12310	27.29	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
8	20231031	100637	57	100.00	KOSPI		서비스업	N	N	N	N		N	15750	-690	5	-4.20	1611049830	100475	18.70	16430	16430	15530	21350	11510	16440	16023.75	1.27	0	-5778	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1575	9.58	0.90	12	1.00	1644.00	17559.00	28800	20221130	-45.31	12310	20231023	27.94	27100	-41.88	20230206	12310	27.94	20231023	28800	-45.31	20221130	12310	27.94	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
9	20231031	090635	57	100.00	KOSPI		서비스업	N	N	N	N		N	16190	-250	5	-1.52	502684420	30869	5.75	16430	16430	16070	21350	11510	16440	16270.41	1.27	0	-3214	17886	17162	16166	15442	14446	16665	14945	50	4910	500	12160	10	1	10000000	1619	9.85	0.92	12	0.31	1644.00	17559.00	28800	20221130	-43.78	12310	20231023	31.52	27100	-40.26	20230206	12310	31.52	20231023	28800	-43.78	20221130	12310	31.52	20231023	2.95	N	068290	500	50 억		126727	N	N	0	N	00	N
10	20231030	160626	54	100.00	KOSPI		서비스업	N	N	N	N		N	16440	-980	5	-5.63	7867166860	495388	10.51	16890	16890	15170	22600	12200	17420	15880.18	0.66	0	60018	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1644	10.00	0.94	12	4.95	1644.00	17559.00	28800	20221130	-42.92	12310	20231023	33.55	27100	-39.34	20230206	12310	33.55	20231023	28800	-42.92	20221130	12310	33.55	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
11	20231030	150611	54	100.00	KOSPI		서비스업	N	N	N	N		N	16220	-1200	5	-6.89	7402475090	466956	9.91	16890	16890	15170	22600	12200	17420	15852.55	0.66	0	67177	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1622	9.87	0.92	12	4.67	1644.00	17559.00	28800	20221130	-43.68	12310	20231023	31.76	27100	-40.15	20230206	12310	31.76	20231023	28800	-43.68	20221130	12310	31.76	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
12	20231030	140612	54	100.00	KOSPI		서비스업	N	N	N	N		N	16160	-1260	5	-7.23	6829516350	431477	9.16	16890	16890	15170	22600	12200	17420	15828.16	0.66	0	62841	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1616	9.83	0.92	12	4.31	1644.00	17559.00	28800	20221130	-43.89	12310	20231023	31.28	27100	-40.37	20230206	12310	31.28	20231023	28800	-43.89	20221130	12310	31.28	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
13	20231030	130613	54	100.00	KOSPI		서비스업	N	N	N	N		N	16410	-1010	5	-5.80	6302403370	399041	8.47	16890	16890	15170	22600	12200	17420	15793.80	0.66	0	57787	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1641	9.98	0.93	12	3.99	1644.00	17559.00	28800	20221130	-43.02	12310	20231023	33.31	27100	-39.45	20230206	12310	33.31	20231023	28800	-43.02	20221130	12310	33.31	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
14	20231030	120608	54	100.00	KOSPI		서비스업	N	N	N	N		N	15850	-1570	5	-9.01	5430451100	345337	7.33	16890	16890	15170	22600	12200	17420	15724.98	0.66	0	43186	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1585	9.64	0.90	12	3.45	1644.00	17559.00	28800	20221130	-44.97	12310	20231023	28.76	27100	-41.51	20230206	12310	28.76	20231023	28800	-44.97	20221130	12310	28.76	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
15	20231030	110609	54	100.00	KOSPI		서비스업	N	N	N	N		N	16090	-1330	5	-7.63	4909740930	312641	6.63	16890	16890	15170	22600	12200	17420	15703.98	0.66	0	33921	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1609	9.79	0.92	12	3.13	1644.00	17559.00	28800	20221130	-44.13	12310	20231023	30.71	27100	-40.63	20230206	12310	30.71	20231023	28800	-44.13	20221130	12310	30.71	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
16	20231030	100610	54	100.00	KOSPI		서비스업	N	N	N	N		N	15360	-2060	5	-11.83	3555787620	226762	4.81	16890	16890	15170	22600	12200	17420	15680.56	0.66	0	9407	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1536	9.34	0.87	12	2.27	1644.00	17559.00	28800	20221130	-46.67	12310	20231023	24.78	27100	-43.32	20230206	12310	24.78	20231023	28800	-46.67	20221130	12310	24.78	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
17	20231030	090605	54	100.00	KOSPI		서비스업	N	N	N	N		N	16000	-1420	5	-8.15	1276897890	78711	1.67	16890	16890	15620	22600	12200	17420	16222.32	0.66	0	923	21800	19610	18210	16020	14620	18910	15320	50	5180	500	12890	10	1	10000000	1600	9.73	0.91	12	0.79	1644.00	17559.00	28800	20221130	-44.44	12310	20231023	29.98	27100	-40.96	20230206	12310	29.98	20231023	28800	-44.44	20221130	12310	29.98	20231023	3.03	N	068290	500	50 억		66059	N	N	0	N	01	N
18	20231027	160538	57	100.00	KOSPI		서비스업	N	N	N	N		N	17420	240	2	1.40	89484711710	4682909	483.21	17760	20400	16810	22300	12030	17180	19109.33	0.84	0	-17056	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1742	10.60	0.99	12	46.83	1644.00	17559.00	28800	20221130	-39.51	12310	20231023	41.51	27100	-35.72	20230206	12310	41.51	20231023	28800	-39.51	20221130	12310	41.51	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
19	20231027	150607	57	100.00	KOSPI		서비스업	N	N	N	N		N	17370	190	2	1.11	87958797040	4595267	474.17	17760	20400	16810	22300	12030	17180	19141.17	0.84	0	-17602	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1737	10.57	0.99	12	45.95	1644.00	17559.00	28800	20221130	-39.69	12310	20231023	41.10	27100	-35.90	20230206	12310	41.10	20231023	28800	-39.69	20221130	12310	41.10	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
20	20231027	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	17370	190	2	1.11	84504900800	4394285	453.43	17760	20400	17190	22300	12030	17180	19230.64	0.84	0	-20818	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1737	10.57	0.99	12	43.94	1644.00	17559.00	28800	20221130	-39.69	12310	20231023	41.10	27100	-35.90	20230206	12310	41.10	20231023	28800	-39.69	20221130	12310	41.10	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
21	20231027	130558	57	100.00	KOSPI		서비스업	N	N	N	N		N	17910	730	2	4.25	82116774390	4257232	439.29	17760	20400	17730	22300	12030	17180	19288.77	0.84	0	-21797	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1791	10.89	1.02	12	42.57	1644.00	17559.00	28800	20221130	-37.81	12310	20231023	45.49	27100	-33.91	20230206	12310	45.49	20231023	28800	-37.81	20221130	12310	45.49	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
22	20231027	120608	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	870	2	5.06	78568695990	4061347	419.08	17760	20400	17730	22300	12030	17180	19345.48	0.84	0	-20786	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1805	10.98	1.03	12	40.61	1644.00	17559.00	28800	20221130	-37.33	12310	20231023	46.63	27100	-33.39	20230206	12310	46.63	20231023	28800	-37.33	20221130	12310	46.63	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
23	20231027	110614	57	100.00	KOSPI		서비스업	N	N	N	N		N	18910	1730	2	10.07	74072381320	3815481	393.71	17760	20400	17730	22300	12030	17180	19413.64	0.84	0	-23207	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1891	11.50	1.08	12	38.15	1644.00	17559.00	28800	20221130	-34.34	12310	20231023	53.61	27100	-30.22	20230206	12310	53.61	20231023	28800	-34.34	20221130	12310	53.61	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
24	20231027	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	19820	2640	2	15.37	60974898180	3135100	323.50	17760	20400	17730	22300	12030	17180	19449.11	0.84	0	-22242	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1982	12.06	1.13	12	31.35	1644.00	17559.00	28800	20221130	-31.18	12310	20231023	61.01	27100	-26.86	20230206	12310	61.01	20231023	28800	-31.18	20221130	12310	61.01	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
25	20231027	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	19530	2350	2	13.68	18379938340	976065	100.72	17760	19530	17730	22300	12030	17180	18830.66	0.84	0	-4766	20073	18626	15733	14286	11393	19350	15010	50	5120	500	12710	10	1	10000000	1953	11.88	1.11	12	9.76	1644.00	17559.00	28800	20221130	-32.19	12310	20231023	58.65	27100	-27.93	20230206	12310	58.65	20231023	28800	-32.19	20221130	12310	58.65	20231023	3.03	N	068290	500	50 억		83920	N	N	0	N	00	N
26	20231026	160558	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	15996928410	967582	10352.90	13020	17180	12840	17180	9260	13220	16532.88	1.03	0	-17347	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	9.68	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
27	20231026	150557	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	15977652450	966460	10340.89	13020	17180	12840	17180	9260	13220	16532.14	1.03	0	-17342	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	9.66	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
28	20231026	140558	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	15904104870	962179	10295.09	13020	17180	12840	17180	9260	13220	16529.26	1.03	0	-17311	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	9.62	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
29	20231026	130557	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	7467023180	470866	5038.16	13020	17180	12840	17180	9260	13220	15858.06	1.03	0	-17371	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	4.71	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
30	20231026	120556	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	7429502060	468682	5014.79	13020	17180	12840	17180	9260	13220	15851.90	1.03	0	-17370	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	4.69	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
31	20231026	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	7373048580	465396	4979.63	13020	17180	12840	17180	9260	13220	15842.53	1.03	0	-17369	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	4.65	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
32	20231026	100601	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	3960	1	29.95	6950008260	440772	4716.16	13020	17180	12840	17180	9260	13220	15767.81	1.03	0	-17369	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1718	10.45	0.98	12	4.41	1644.00	17559.00	28800	20221130	-40.35	12310	20231023	39.56	27100	-36.61	20230206	12310	39.56	20231023	28800	-40.35	20221130	12310	39.56	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
33	20231026	090559	57	100.00	KOSPI		서비스업	N	N	N	N		N	12970	-250	5	-1.89	8369210	647	6.92	13020	13020	12860	17180	9260	13220	12935.41	1.03	0	-479	13506	13362	13216	13072	12926	13435	13145	50	3960	500	9780	10	1	10000000	1297	7.89	0.74	12	0.01	1644.00	17559.00	28800	20221130	-54.97	12310	20231023	5.36	27100	-52.14	20230206	12310	5.36	20231023	28800	-54.97	20221130	12310	5.36	20231023	3.13	N	068290	500	50 억		103238	N	N	0	N	00	N
34	20231025	160601	57	100.00	KOSPI		서비스업	N	N	N	N		N	13220	10	2	0.08	122903560	9303	33.48	13210	13360	13070	17170	9250	13210	13211.17	1.02	0	-716	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1322	8.04	0.75	12	0.09	1644.00	17559.00	28800	20221130	-54.10	12310	20231023	7.39	27100	-51.22	20230206	12310	7.39	20231023	28800	-54.10	20221130	12310	7.39	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
35	20231025	150600	57	100.00	KOSPI		서비스업	N	N	N	N		N	13130	-80	5	-0.61	114959850	8698	31.30	13210	13360	13070	17170	9250	13210	13216.81	1.02	0	-994	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1313	7.99	0.75	12	0.09	1644.00	17559.00	28800	20221130	-54.41	12310	20231023	6.66	27100	-51.55	20230206	12310	6.66	20231023	28800	-54.41	20221130	12310	6.66	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
36	20231025	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	13090	-120	5	-0.91	103846130	7853	28.26	13210	13360	13070	17170	9250	13210	13223.75	1.02	0	-865	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1309	7.96	0.75	12	0.08	1644.00	17559.00	28800	20221130	-54.55	12310	20231023	6.34	27100	-51.70	20230206	12310	6.34	20231023	28800	-54.55	20221130	12310	6.34	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
37	20231025	130557	57	100.00	KOSPI		서비스업	N	N	N	N		N	13090	-120	5	-0.91	92676990	6999	25.19	13210	13360	13080	17170	9250	13210	13241.46	1.02	0	-941	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1309	7.96	0.75	12	0.07	1644.00	17559.00	28800	20221130	-54.55	12310	20231023	6.34	27100	-51.70	20230206	12310	6.34	20231023	28800	-54.55	20221130	12310	6.34	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
38	20231025	120557	57	100.00	KOSPI		서비스업	N	N	N	N		N	13210	0	3	0.00	78646180	5931	21.34	13210	13360	13200	17170	9250	13210	13260.19	1.02	0	-501	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1321	8.04	0.75	12	0.06	1644.00	17559.00	28800	20221130	-54.13	12310	20231023	7.31	27100	-51.25	20230206	12310	7.31	20231023	28800	-54.13	20221130	12310	7.31	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
39	20231025	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	13250	40	2	0.30	60037070	4524	16.28	13210	13360	13200	17170	9250	13210	13270.79	1.02	0	-507	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1325	8.06	0.75	12	0.05	1644.00	17559.00	28800	20221130	-53.99	12310	20231023	7.64	27100	-51.11	20230206	12310	7.64	20231023	28800	-53.99	20221130	12310	7.64	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
40	20231025	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	13280	70	2	0.53	41711530	3140	11.30	13210	13360	13200	17170	9250	13210	13283.93	1.02	0	-114	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1328	8.08	0.76	12	0.03	1644.00	17559.00	28800	20221130	-53.89	12310	20231023	7.88	27100	-51.00	20230206	12310	7.88	20231023	28800	-53.89	20221130	12310	7.88	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
41	20231025	090555	57	100.00	KOSPI		서비스업	N	N	N	N		N	13300	90	2	0.68	4875390	368	1.32	13210	13340	13200	17170	9250	13210	13248.34	1.02	0	103	13863	13536	12923	12596	11983	13700	12760	50	3960	500	9770	10	1	10000000	1330	8.09	0.76	12	0.00	1644.00	17559.00	28800	20221130	-53.82	12310	20231023	8.04	27100	-50.92	20230206	12310	8.04	20231023	28800	-53.82	20221130	12310	8.04	20231023	3.16	N	068290	500	50 억		101995	N	N	0	N	00	N
42	20231024	160545	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13210	510	2	4.02	352231900	27760	227.49	12640	13250	12310	16510	8890	12700	12687.58	0.96	0	7765	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1321	8.04	0.75	12	0.28	1644.00	17559.00	28800	20221130	-54.13	12310	20231024	7.31	27100	-51.25	20230206	12310	7.31	20231024	28800	-54.13	20221130	12310	7.31	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
43	20231024	150554	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13190	490	2	3.86	323447250	25580	209.62	12640	13220	12310	16510	8890	12700	12644.54	0.96	0	7362	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1319	8.02	0.75	12	0.26	1644.00	17559.00	28800	20221130	-54.20	12310	20231024	7.15	27100	-51.33	20230206	12310	7.15	20231024	28800	-54.20	20221130	12310	7.15	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
44	20231024	140542	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12890	190	2	1.50	277278780	22063	180.80	12640	12890	12310	16510	8890	12700	12567.59	0.96	0	5243	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1289	7.84	0.73	12	0.22	1644.00	17559.00	28800	20221130	-55.24	12310	20231024	4.71	27100	-52.44	20230206	12310	4.71	20231024	28800	-55.24	20221130	12310	4.71	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
45	20231024	130550	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12720	20	2	0.16	253219840	20179	165.36	12640	12820	12310	16510	8890	12700	12548.68	0.96	0	3926	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1272	7.74	0.72	12	0.20	1644.00	17559.00	28800	20221130	-55.83	12310	20231024	3.33	27100	-53.06	20230206	12310	3.33	20231024	28800	-55.83	20221130	12310	3.33	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
46	20231024	120555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12650	-50	5	-0.39	250610610	19973	163.67	12640	12820	12310	16510	8890	12700	12547.47	0.96	0	3891	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1265	7.69	0.72	12	0.20	1644.00	17559.00	28800	20221130	-56.08	12310	20231024	2.76	27100	-53.32	20230206	12310	2.76	20231024	28800	-56.08	20221130	12310	2.76	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
47	20231024	110550	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12390	-310	5	-2.44	203876110	16234	133.03	12640	12820	12310	16510	8890	12700	12558.59	0.96	0	3224	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1239	7.54	0.71	12	0.16	1644.00	17559.00	28800	20221130	-56.98	12310	20231024	0.65	27100	-54.28	20230206	12310	0.65	20231024	28800	-56.98	20221130	12310	0.65	20231024	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
48	20231024	100545	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-260	5	-2.05	137030990	10826	88.72	12640	12820	12380	16510	8890	12700	12657.58	0.96	0	4574	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1244	7.57	0.71	12	0.11	1644.00	17559.00	28800	20221130	-56.81	12310	20231023	1.06	27100	-54.10	20230206	12310	1.06	20231023	28800	-56.81	20221130	12310	1.06	20231023	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
49	20231024	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	12780	80	2	0.63	18806180	1481	12.14	12640	12790	12640	16510	8890	12700	12698.30	0.96	0	774	13733	13216	12763	12246	11793	12990	12020	50	3810	500	9390	10	1	10000000	1278	7.77	0.73	12	0.01	1644.00	17559.00	28800	20221130	-55.62	12310	20231023	3.82	27100	-52.84	20230206	12310	3.82	20231023	28800	-55.62	20221130	12310	3.82	20231023	3.28	N	068290	500	50 억		96404	N	N	0	N	00	N
50	20231023	160541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12700	-370	5	-2.83	156762040	12149	41.69	13060	13280	12310	16990	9150	13070	12903.29	0.94	0	1921	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1270	7.73	0.72	12	0.12	1644.00	17559.00	28800	20221130	-55.90	12310	20231023	3.17	27100	-53.14	20230206	12310	3.17	20231023	28800	-55.90	20221130	12310	3.17	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
51	20231023	150544	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12720	-350	5	-2.68	142360910	11013	37.79	13060	13280	12310	16990	9150	13070	12926.62	0.94	0	1814	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1272	7.74	0.72	12	0.11	1644.00	17559.00	28800	20221130	-55.83	12310	20231023	3.33	27100	-53.06	20230206	12310	3.33	20231023	28800	-55.83	20221130	12310	3.33	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
52	20231023	140543	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12820	-250	5	-1.91	128983000	9960	34.18	13060	13280	12310	16990	9150	13070	12950.10	0.94	0	1980	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1282	7.80	0.73	12	0.10	1644.00	17559.00	28800	20221130	-55.49	12310	20231023	4.14	27100	-52.69	20230206	12310	4.14	20231023	28800	-55.49	20221130	12310	4.14	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
53	20231023	130546	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12900	-170	5	-1.30	119640780	9233	31.68	13060	13280	12310	16990	9150	13070	12957.95	0.94	0	2316	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1290	7.85	0.73	12	0.09	1644.00	17559.00	28800	20221130	-55.21	12310	20231023	4.79	27100	-52.40	20230206	12310	4.79	20231023	28800	-55.21	20221130	12310	4.79	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
54	20231023	120540	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12910	-160	5	-1.22	111858850	8629	29.61	13060	13280	12310	16990	9150	13070	12963.13	0.94	0	2424	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1291	7.85	0.74	12	0.09	1644.00	17559.00	28800	20221130	-55.17	12310	20231023	4.87	27100	-52.36	20230206	12310	4.87	20231023	28800	-55.17	20221130	12310	4.87	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
55	20231023	110540	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13000	-70	5	-0.54	102075060	7873	27.01	13060	13280	12310	16990	9150	13070	12965.21	0.94	0	2358	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1300	7.91	0.74	12	0.08	1644.00	17559.00	28800	20221130	-54.86	12310	20231023	5.61	27100	-52.03	20230206	12310	5.61	20231023	28800	-54.86	20221130	12310	5.61	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
56	20231023	100536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12930	-140	5	-1.07	87448860	6744	23.14	13060	13280	12310	16990	9150	13070	12966.91	0.94	0	1980	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1293	7.86	0.74	12	0.07	1644.00	17559.00	28800	20221130	-55.10	12310	20231023	5.04	27100	-52.29	20230206	12310	5.04	20231023	28800	-55.10	20221130	12310	5.04	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
57	20231023	090548	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12990	-80	5	-0.61	17982810	1385	4.75	13060	13060	12310	16990	9150	13070	12983.98	0.94	0	-477	13763	13416	13043	12696	12323	13230	12510	50	3920	500	9670	10	1	10000000	1299	7.90	0.74	12	0.01	1644.00	17559.00	28800	20221130	-54.90	12310	20231023	5.52	27100	-52.07	20230206	12310	5.52	20231023	28800	-54.90	20221130	12310	5.52	20231023	3.30	N	068290	500	50 억		94169	N	N	0	N	00	N
58	20231020	160539	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13070	-430	5	-3.19	373670770	28926	147.78	13370	13390	12670	17550	9450	13500	12918.05	0.90	0	4118	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1307	7.95	0.74	12	0.29	1644.00	17559.00	28800	20221130	-54.62	12670	20231020	3.16	27100	-51.77	20230206	12670	3.16	20231020	28800	-54.62	20221130	12670	3.16	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
59	20231020	150540	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13090	-410	5	-3.04	359697610	27857	142.32	13370	13390	12670	17550	9450	13500	12912.29	0.90	0	4338	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1309	7.96	0.75	12	0.28	1644.00	17559.00	28800	20221130	-54.55	12670	20231020	3.31	27100	-51.70	20230206	12670	3.31	20231020	28800	-54.55	20221130	12670	3.31	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
60	20231020	140543	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13050	-450	5	-3.33	343319990	26603	135.91	13370	13390	12670	17550	9450	13500	12905.31	0.90	0	4311	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1305	7.94	0.74	12	0.27	1644.00	17559.00	28800	20221130	-54.69	12670	20231020	3.00	27100	-51.85	20230206	12670	3.00	20231020	28800	-54.69	20221130	12670	3.00	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
61	20231020	130527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12980	-520	5	-3.85	290598910	22549	115.20	13370	13390	12670	17550	9450	13500	12887.44	0.90	0	2574	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1298	7.90	0.74	12	0.23	1644.00	17559.00	28800	20221130	-54.93	12670	20231020	2.45	27100	-52.10	20230206	12670	2.45	20231020	28800	-54.93	20221130	12670	2.45	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
62	20231020	120537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12750	-750	5	-5.56	228226590	17692	90.39	13370	13390	12670	17550	9450	13500	12899.99	0.90	0	284	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1275	7.76	0.73	12	0.18	1644.00	17559.00	28800	20221130	-55.73	12670	20231020	0.63	27100	-52.95	20230206	12670	0.63	20231020	28800	-55.73	20221130	12670	0.63	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
63	20231020	110542	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12700	-800	5	-5.93	174511920	13467	68.80	13370	13390	12680	17550	9450	13500	12958.49	0.90	0	-247	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1270	7.73	0.72	12	0.13	1644.00	17559.00	28800	20221130	-55.90	12680	20231020	0.16	27100	-53.14	20230206	12680	0.16	20231020	28800	-55.90	20221130	12680	0.16	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
64	20231020	100536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	12880	-620	5	-4.59	100735220	7709	39.38	13370	13390	12880	17550	9450	13500	13067.22	0.90	0	-1388	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1288	7.83	0.73	12	0.08	1644.00	17559.00	28800	20221130	-55.28	12880	20231020	0.00	27100	-52.47	20230206	12880	0.00	20231020	28800	-55.28	20221130	12880	0.00	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
65	20231020	090537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13310	-190	5	-1.41	7880200	590	3.01	13370	13390	13300	17550	9450	13500	13356.27	0.90	0	75	14353	13926	13663	13236	12973	13795	13105	50	4050	500	9990	10	1	10000000	1331	8.10	0.76	12	0.01	1644.00	17559.00	28800	20221130	-53.78	13300	20231020	0.08	27100	-50.89	20230206	13300	0.08	20231020	28800	-53.78	20221130	13300	0.08	20231020	3.29	N	068290	500	50 억		89692	N	N	0	N	00	N
66	20231019	160534	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13500	-650	5	-4.59	265618770	19544	205.14	14090	14090	13400	18390	9910	14150	13591.00	0.97	0	-6003	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1350	8.21	0.77	12	0.20	1644.00	17559.00	28800	20221130	-53.12	13400	20231019	0.75	27100	-50.18	20230206	13400	0.75	20231019	28800	-53.12	20221130	13400	0.75	20231019	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
67	20231019	150532	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13440	-710	5	-5.02	254085750	18687	196.15	14090	14090	13400	18390	9910	14150	13596.93	0.97	0	-5904	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1344	8.18	0.77	12	0.19	1644.00	17559.00	28800	20221130	-53.33	13400	20231019	0.30	27100	-50.41	20230206	13400	0.30	20231019	28800	-53.33	20221130	13400	0.30	20231019	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
68	20231019	140535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13420	-730	5	-5.16	229641840	16869	177.07	14090	14090	13400	18390	9910	14150	13613.25	0.97	0	-5937	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1342	8.16	0.76	12	0.17	1644.00	17559.00	28800	20221130	-53.40	13400	20231019	0.15	27100	-50.48	20230206	13400	0.15	20231019	28800	-53.40	20221130	13400	0.15	20231019	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
69	20231019	130531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13530	-620	5	-4.38	180457680	13213	138.69	14090	14090	13460	18390	9910	14150	13657.59	0.97	0	-5207	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1353	8.23	0.77	12	0.13	1644.00	17559.00	28800	20221130	-53.02	13460	20231019	0.52	27100	-50.07	20230206	13460	0.52	20231019	28800	-53.02	20221130	13460	0.52	20231019	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
70	20231019	120536	57	100.00	KOSPI		서비스업	N	N	N	N		N	13550	-600	5	-4.24	145214160	10605	111.32	14090	14090	13520	18390	9910	14150	13692.99	0.97	0	-4628	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1355	8.24	0.77	12	0.11	1644.00	17559.00	28800	20221130	-52.95	13510	20231010	0.30	27100	-50.00	20230206	13510	0.30	20231010	28800	-52.95	20221130	13510	0.30	20231010	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
71	20231019	110534	57	100.00	KOSPI		서비스업	N	N	N	N		N	13670	-480	5	-3.39	106918640	7785	81.72	14090	14090	13640	18390	9910	14150	13733.93	0.97	0	-3499	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1367	8.32	0.78	12	0.08	1644.00	17559.00	28800	20221130	-52.53	13510	20231010	1.18	27100	-49.56	20230206	13510	1.18	20231010	28800	-52.53	20221130	13510	1.18	20231010	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
72	20231019	100529	57	100.00	KOSPI		서비스업	N	N	N	N		N	13780	-370	5	-2.61	81510770	5933	62.28	14090	14090	13640	18390	9910	14150	13738.54	0.97	0	-3050	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1378	8.38	0.78	12	0.06	1644.00	17559.00	28800	20221130	-52.15	13510	20231010	2.00	27100	-49.15	20230206	13510	2.00	20231010	28800	-52.15	20221130	13510	2.00	20231010	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
73	20231019	090535	57	100.00	KOSPI		서비스업	N	N	N	N		N	13800	-350	5	-2.47	7049020	505	5.30	14090	14090	13800	18390	9910	14150	13958.46	0.97	0	-281	14496	14322	14126	13952	13756	14410	14040	50	4240	500	10470	10	1	10000000	1380	8.39	0.79	12	0.01	1644.00	17559.00	28800	20221130	-52.08	13510	20231010	2.15	27100	-49.08	20230206	13510	2.15	20231010	28800	-52.08	20221130	13510	2.15	20231010	3.34	N	068290	500	50 억		96742	N	N	0	N	00	N
74	20231018	160537	57	100.00	KOSPI		서비스업	N	N	N	N		N	14150	-120	5	-0.84	133226110	9494	70.59	14090	14300	13930	18550	9990	14270	14031.23	0.99	0	-972	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1415	8.61	0.81	12	0.09	1644.00	17559.00	28800	20221130	-50.87	13510	20231010	4.74	27100	-47.79	20230206	13510	4.74	20231010	28800	-50.87	20221130	13510	4.74	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
75	20231018	150529	57	100.00	KOSPI		서비스업	N	N	N	N		N	14030	-240	5	-1.68	122781560	8752	65.07	14090	14300	13930	18550	9990	14270	14028.97	0.99	0	-1487	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1403	8.53	0.80	12	0.09	1644.00	17559.00	28800	20221130	-51.28	13510	20231010	3.85	27100	-48.23	20230206	13510	3.85	20231010	28800	-51.28	20221130	13510	3.85	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
76	20231018	140526	57	100.00	KOSPI		서비스업	N	N	N	N		N	13990	-280	5	-1.96	90573150	6444	47.91	14090	14300	13970	18550	9990	14270	14055.42	0.99	0	-1906	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1399	8.51	0.80	12	0.06	1644.00	17559.00	28800	20221130	-51.42	13510	20231010	3.55	27100	-48.38	20230206	13510	3.55	20231010	28800	-51.42	20221130	13510	3.55	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
77	20231018	130523	57	100.00	KOSPI		서비스업	N	N	N	N		N	14010	-260	5	-1.82	78092060	5552	41.28	14090	14300	13970	18550	9990	14270	14065.57	0.99	0	-1925	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1401	8.52	0.80	12	0.06	1644.00	17559.00	28800	20221130	-51.35	13510	20231010	3.70	27100	-48.30	20230206	13510	3.70	20231010	28800	-51.35	20221130	13510	3.70	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
78	20231018	120532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14030	-240	5	-1.68	59536100	4226	31.42	14090	14300	13980	18550	9990	14270	14088.05	0.99	0	-1681	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1403	8.53	0.80	12	0.04	1644.00	17559.00	28800	20221130	-51.28	13510	20231010	3.85	27100	-48.23	20230206	13510	3.85	20231010	28800	-51.28	20221130	13510	3.85	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
79	20231018	110527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14090	-180	5	-1.26	55945250	3970	29.52	14090	14300	13980	18550	9990	14270	14092.00	0.99	0	-1533	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1409	8.57	0.80	12	0.04	1644.00	17559.00	28800	20221130	-51.08	13510	20231010	4.29	27100	-48.01	20230206	13510	4.29	20231010	28800	-51.08	20221130	13510	4.29	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
80	20231018	100531	57	100.00	KOSPI		서비스업	N	N	N	N		N	14070	-200	5	-1.40	26410260	1870	13.90	14090	14300	14050	18550	9990	14270	14123.13	0.99	0	-982	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1407	8.56	0.80	12	0.02	1644.00	17559.00	28800	20221130	-51.15	13510	20231010	4.15	27100	-48.08	20230206	13510	4.15	20231010	28800	-51.15	20221130	13510	4.15	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
81	20231018	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	14100	-170	5	-1.19	1889010	134	1.00	14090	14170	14090	18550	9990	14270	14097.09	0.99	0	10	14576	14422	14136	13982	13696	14500	14060	50	4280	500	10550	10	1	10000000	1410	8.58	0.80	12	0.00	1644.00	17559.00	28800	20221130	-51.04	13510	20231010	4.37	27100	-47.97	20230206	13510	4.37	20231010	28800	-51.04	20221130	13510	4.37	20231010	3.34	N	068290	500	50 억		98611	N	N	0	N	00	N
82	20231017	160530	57	100.00	KOSPI		서비스업	N	N	N	N		N	14270	410	2	2.96	188951090	13396	100.43	13860	14290	13850	18010	9710	13860	14105.04	0.91	0	6448	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1427	8.68	0.81	12	0.13	1644.00	17559.00	28800	20221130	-50.45	13510	20231010	5.63	27100	-47.34	20230206	13510	5.63	20231010	28800	-50.45	20221130	13510	5.63	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
83	20231017	150530	57	100.00	KOSPI		서비스업	N	N	N	N		N	14260	400	2	2.89	177619720	12601	94.47	13860	14290	13850	18010	9710	13860	14095.68	0.91	0	6204	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1426	8.67	0.81	12	0.13	1644.00	17559.00	28800	20221130	-50.49	13510	20231010	5.55	27100	-47.38	20230206	13510	5.55	20231010	28800	-50.49	20221130	13510	5.55	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
84	20231017	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	14240	380	2	2.74	167780630	11909	89.28	13860	14290	13850	18010	9710	13860	14088.56	0.91	0	6163	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1424	8.66	0.81	12	0.12	1644.00	17559.00	28800	20221130	-50.56	13510	20231010	5.40	27100	-47.45	20230206	13510	5.40	20231010	28800	-50.56	20221130	13510	5.40	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
85	20231017	130527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14250	390	2	2.81	165502480	11749	88.08	13860	14290	13850	18010	9710	13860	14086.52	0.91	0	6210	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1425	8.67	0.81	12	0.12	1644.00	17559.00	28800	20221130	-50.52	13510	20231010	5.48	27100	-47.42	20230206	13510	5.48	20231010	28800	-50.52	20221130	13510	5.48	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
86	20231017	120529	57	100.00	KOSPI		서비스업	N	N	N	N		N	14170	310	2	2.24	156796090	11136	83.48	13860	14290	13850	18010	9710	13860	14080.11	0.91	0	5938	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1417	8.62	0.81	12	0.11	1644.00	17559.00	28800	20221130	-50.80	13510	20231010	4.89	27100	-47.71	20230206	13510	4.89	20231010	28800	-50.80	20221130	13510	4.89	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
87	20231017	110524	57	100.00	KOSPI		서비스업	N	N	N	N		N	14280	420	2	3.03	127323560	9066	67.97	13860	14290	13850	18010	9710	13860	14044.07	0.91	0	5520	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1428	8.69	0.81	12	0.09	1644.00	17559.00	28800	20221130	-50.42	13510	20231010	5.70	27100	-47.31	20230206	13510	5.70	20231010	28800	-50.42	20221130	13510	5.70	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
88	20231017	100521	57	100.00	KOSPI		서비스업	N	N	N	N		N	14110	250	2	1.80	73397590	5262	39.45	13860	14160	13850	18010	9710	13860	13948.61	0.91	0	3569	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1411	8.58	0.80	12	0.05	1644.00	17559.00	28800	20221130	-51.01	13510	20231010	4.44	27100	-47.93	20230206	13510	4.44	20231010	28800	-51.01	20221130	13510	4.44	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
89	20231017	090524	57	100.00	KOSPI		서비스업	N	N	N	N		N	13930	70	2	0.51	45622830	3291	24.67	13860	14020	13850	18010	9710	13860	13862.91	0.91	0	2478	14473	14166	13893	13586	13313	14030	13450	50	4150	500	10250	10	1	10000000	1393	8.47	0.79	12	0.03	1644.00	17559.00	28800	20221130	-51.63	13510	20231010	3.11	27100	-48.60	20230206	13510	3.11	20231010	28800	-51.63	20221130	13510	3.11	20231010	3.34	N	068290	500	50 억		91030	N	N	0	N	00	N
90	20231016	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	13860	-340	5	-2.39	184019320	13312	169.90	14200	14200	13620	18460	9940	14200	13823.45	0.93	0	-208	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1386	8.43	0.79	12	0.13	1644.00	17559.00	28800	20221130	-51.88	13510	20231010	2.59	27100	-48.86	20230206	13510	2.59	20231010	28800	-51.88	20221130	13510	2.59	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
91	20231016	150524	57	100.00	KOSPI		서비스업	N	N	N	N		N	13810	-390	5	-2.75	178744480	12932	165.05	14200	14200	13620	18460	9940	14200	13821.76	0.93	0	-428	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1381	8.40	0.79	12	0.13	1644.00	17559.00	28800	20221130	-52.05	13510	20231010	2.22	27100	-49.04	20230206	13510	2.22	20231010	28800	-52.05	20221130	13510	2.22	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
92	20231016	140525	57	100.00	KOSPI		서비스업	N	N	N	N		N	13820	-380	5	-2.68	170883460	12364	157.80	14200	14200	13620	18460	9940	14200	13820.93	0.93	0	-684	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1382	8.41	0.79	12	0.12	1644.00	17559.00	28800	20221130	-52.01	13510	20231010	2.29	27100	-49.00	20230206	13510	2.29	20231010	28800	-52.01	20221130	13510	2.29	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
93	20231016	130523	57	100.00	KOSPI		서비스업	N	N	N	N		N	13810	-390	5	-2.75	156044950	11289	144.08	14200	14200	13620	18460	9940	14200	13822.61	0.93	0	-1277	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1381	8.40	0.79	12	0.11	1644.00	17559.00	28800	20221130	-52.05	13510	20231010	2.22	27100	-49.04	20230206	13510	2.22	20231010	28800	-52.05	20221130	13510	2.22	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
94	20231016	120523	57	100.00	KOSPI		서비스업	N	N	N	N		N	13840	-360	5	-2.54	139926410	10118	129.14	14200	14200	13620	18460	9940	14200	13829.31	0.93	0	-1355	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1384	8.42	0.79	12	0.10	1644.00	17559.00	28800	20221130	-51.94	13510	20231010	2.44	27100	-48.93	20230206	13510	2.44	20231010	28800	-51.94	20221130	13510	2.44	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
95	20231016	110521	57	100.00	KOSPI		서비스업	N	N	N	N		N	13830	-370	5	-2.61	104335860	7536	96.18	14200	14200	13620	18460	9940	14200	13844.80	0.93	0	-1589	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1383	8.41	0.79	12	0.08	1644.00	17559.00	28800	20221130	-51.98	13510	20231010	2.37	27100	-48.97	20230206	13510	2.37	20231010	28800	-51.98	20221130	13510	2.37	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
96	20231016	100516	57	100.00	KOSPI		서비스업	N	N	N	N		N	13850	-350	5	-2.46	71092680	5142	65.63	14200	14200	13620	18460	9940	14200	13825.59	0.93	0	-1130	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1385	8.42	0.79	12	0.05	1644.00	17559.00	28800	20221130	-51.91	13510	20231010	2.52	27100	-48.89	20230206	13510	2.52	20231010	28800	-51.91	20221130	13510	2.52	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
97	20231016	090520	57	100.00	KOSPI		서비스업	N	N	N	N		N	13990	-210	5	-1.48	9740940	697	8.90	14200	14200	13620	18460	9940	14200	13974.23	0.93	0	-183	14840	14520	14280	13960	13720	14400	13840	50	4260	500	10500	10	1	10000000	1399	8.51	0.80	12	0.01	1644.00	17559.00	28800	20221130	-51.42	13510	20231010	3.55	27100	-48.38	20230206	13510	3.55	20231010	28800	-51.42	20221130	13510	3.55	20231010	3.35	N	068290	500	50 억		92682	N	N	0	N	00	N
98	20231012	160533	57	100.00	KOSPI		서비스업	N	N	N	N		N	14600	380	2	2.67	170848510	11829	95.09	14120	14620	14120	18480	9960	14220	14443.11	0.90	0	4150	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1460	8.88	0.83	12	0.12	1644.00	17559.00	28800	20221130	-49.31	13510	20231010	8.07	27100	-46.13	20230206	13510	8.07	20231010	28800	-49.31	20221130	13510	8.07	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
99	20231012	150523	57	100.00	KOSPI		서비스업	N	N	N	N		N	14580	360	2	2.53	142487490	9886	79.47	14120	14620	14120	18480	9960	14220	14413.06	0.90	0	3724	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1458	8.87	0.83	12	0.10	1644.00	17559.00	28800	20221130	-49.38	13510	20231010	7.92	27100	-46.20	20230206	13510	7.92	20231010	28800	-49.38	20221130	13510	7.92	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
100	20231012	140522	57	100.00	KOSPI		서비스업	N	N	N	N		N	14500	280	2	1.97	125324100	8704	69.97	14120	14620	14120	18480	9960	14220	14398.45	0.90	0	3018	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1450	8.82	0.83	12	0.09	1644.00	17559.00	28800	20221130	-49.65	13510	20231010	7.33	27100	-46.49	20230206	13510	7.33	20231010	28800	-49.65	20221130	13510	7.33	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
101	20231012	130522	57	100.00	KOSPI		서비스업	N	N	N	N		N	14490	270	2	1.90	117642220	8174	65.71	14120	14620	14120	18480	9960	14220	14392.25	0.90	0	2779	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1449	8.81	0.83	12	0.08	1644.00	17559.00	28800	20221130	-49.69	13510	20231010	7.25	27100	-46.53	20230206	13510	7.25	20231010	28800	-49.69	20221130	13510	7.25	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
102	20231012	120530	57	100.00	KOSPI		서비스업	N	N	N	N		N	14540	320	2	2.25	112499650	7819	62.85	14120	14620	14120	18480	9960	14220	14387.98	0.90	0	2742	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1454	8.84	0.83	12	0.08	1644.00	17559.00	28800	20221130	-49.51	13510	20231010	7.62	27100	-46.35	20230206	13510	7.62	20231010	28800	-49.51	20221130	13510	7.62	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
103	20231012	110528	57	100.00	KOSPI		서비스업	N	N	N	N		N	14580	360	2	2.53	110055500	7651	61.50	14120	14620	14120	18480	9960	14220	14384.46	0.90	0	2691	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1458	8.87	0.83	12	0.08	1644.00	17559.00	28800	20221130	-49.38	13510	20231010	7.92	27100	-46.20	20230206	13510	7.92	20231010	28800	-49.38	20221130	13510	7.92	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
104	20231012	100527	57	100.00	KOSPI		서비스업	N	N	N	N		N	14410	190	2	1.34	56573350	3959	31.82	14120	14440	14120	18480	9960	14220	14289.81	0.90	0	1862	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1441	8.77	0.82	12	0.04	1644.00	17559.00	28800	20221130	-49.97	13510	20231010	6.66	27100	-46.83	20230206	13510	6.66	20231010	28800	-49.97	20221130	13510	6.66	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
105	20231012	090529	57	100.00	KOSPI		서비스업	N	N	N	N		N	14240	20	2	0.14	26077280	1841	14.80	14120	14300	14120	18480	9960	14220	14164.74	0.90	0	644	14686	14452	14126	13892	13566	14570	14010	50	4260	500	10520	10	1	10000000	1424	8.66	0.81	12	0.02	1644.00	17559.00	28800	20221130	-50.56	13510	20231010	5.40	27100	-47.45	20230206	13510	5.40	20231010	28800	-50.56	20221130	13510	5.40	20231010	3.43	N	068290	500	50 억		89534	N	N	0	N	00	N
106	20231011	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	14220	520	2	3.80	175592120	12388	69.45	13940	14360	13800	17810	9590	13700	14174.37	0.84	0	4566	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1422	8.65	0.81	12	0.12	1644.00	17559.00	28800	20221130	-50.63	13510	20231010	5.26	27100	-47.53	20230206	13510	5.26	20231010	28800	-50.63	20221130	13510	5.26	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
107	20231011	150524	57	100.00	KOSPI		서비스업	N	N	N	N		N	14250	550	2	4.01	168274480	11874	66.57	13940	14360	13800	17810	9590	13700	14171.68	0.84	0	4490	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1425	8.67	0.81	12	0.12	1644.00	17559.00	28800	20221130	-50.52	13510	20231010	5.48	27100	-47.42	20230206	13510	5.48	20231010	28800	-50.52	20221130	13510	5.48	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
108	20231011	140529	57	100.00	KOSPI		서비스업	N	N	N	N		N	14230	530	2	3.87	155340370	10967	61.48	13940	14360	13800	17810	9590	13700	14164.34	0.84	0	4119	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1423	8.66	0.81	12	0.11	1644.00	17559.00	28800	20221130	-50.59	13510	20231010	5.33	27100	-47.49	20230206	13510	5.33	20231010	28800	-50.59	20221130	13510	5.33	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
109	20231011	130520	57	100.00	KOSPI		서비스업	N	N	N	N		N	14280	580	2	4.23	148563650	10492	58.82	13940	14360	13800	17810	9590	13700	14159.71	0.84	0	3958	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1428	8.69	0.81	12	0.10	1644.00	17559.00	28800	20221130	-50.42	13510	20231010	5.70	27100	-47.31	20230206	13510	5.70	20231010	28800	-50.42	20221130	13510	5.70	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
110	20231011	120531	57	100.00	KOSPI		서비스업	N	N	N	N		N	14330	630	2	4.60	134128060	9479	53.14	13940	14360	13800	17810	9590	13700	14150.02	0.84	0	3566	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1433	8.72	0.82	12	0.09	1644.00	17559.00	28800	20221130	-50.24	13510	20231010	6.07	27100	-47.12	20230206	13510	6.07	20231010	28800	-50.24	20221130	13510	6.07	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
111	20231011	110526	57	100.00	KOSPI		서비스업	N	N	N	N		N	14300	600	2	4.38	126472130	8944	50.14	13940	14360	13800	17810	9590	13700	14140.44	0.84	0	3582	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1430	8.70	0.81	12	0.09	1644.00	17559.00	28800	20221130	-50.35	13510	20231010	5.85	27100	-47.23	20230206	13510	5.85	20231010	28800	-50.35	20221130	13510	5.85	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
112	20231011	100523	57	100.00	KOSPI		서비스업	N	N	N	N		N	14360	660	2	4.82	108121360	7659	42.94	13940	14360	13800	17810	9590	13700	14116.90	0.84	0	3343	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1436	8.73	0.82	12	0.08	1644.00	17559.00	28800	20221130	-50.14	13510	20231010	6.29	27100	-47.01	20230206	13510	6.29	20231010	28800	-50.14	20221130	13510	6.29	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
113	20231011	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	14060	360	2	2.63	24720050	1780	9.98	13940	14060	13800	17810	9590	13700	13887.67	0.84	0	453	14893	14296	13903	13306	12913	14100	13110	50	4110	500	10130	10	1	10000000	1406	8.55	0.80	12	0.02	1644.00	17559.00	28800	20221130	-51.18	13510	20231010	4.07	27100	-48.12	20230206	13510	4.07	20231010	28800	-51.18	20221130	13510	4.07	20231010	3.49	N	068290	500	50 억		84143	N	N	0	N	00	N
114	20231010	160519	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13700	-660	5	-4.60	249109550	17725	103.21	14360	14500	13510	18660	10060	14360	14054.16	0.85	0	-490	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1370	8.33	0.78	12	0.18	1644.00	17559.00	28800	20221130	-52.43	13510	20231010	1.41	27100	-49.45	20230206	13510	1.41	20231010	28800	-52.43	20221130	13510	1.41	20231010	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
115	20231010	150518	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13850	-510	5	-3.55	204556100	14491	84.38	14360	14500	13820	18660	10060	14360	14116.08	0.85	0	-630	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1385	8.42	0.79	12	0.14	1644.00	17559.00	28800	20221130	-51.91	13820	20231010	0.22	27100	-48.89	20230206	13820	0.22	20231010	28800	-51.91	20221130	13820	0.22	20231010	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
116	20231010	140521	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	13900	-460	5	-3.20	148156150	10424	60.70	14360	14500	13890	18660	10060	14360	14212.98	0.85	0	-744	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1390	8.45	0.79	12	0.10	1644.00	17559.00	28800	20221130	-51.74	13890	20231010	0.07	27100	-48.71	20230206	13890	0.07	20231010	28800	-51.74	20221130	13890	0.07	20231010	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
117	20231010	130516	57	100.00	KOSPI		서비스업	N	N	N	N		N	14300	-60	5	-0.42	78905010	5506	32.06	14360	14500	14270	18660	10060	14360	14330.73	0.85	0	903	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1430	8.70	0.81	12	0.06	1644.00	17559.00	28800	20221130	-50.35	14040	20231006	1.85	27100	-47.23	20230206	14040	1.85	20231006	28800	-50.35	20221130	14040	1.85	20231006	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
118	20231010	120516	57	100.00	KOSPI		서비스업	N	N	N	N		N	14300	-60	5	-0.42	65173060	4547	26.48	14360	14500	14270	18660	10060	14360	14333.20	0.85	0	1506	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1430	8.70	0.81	12	0.05	1644.00	17559.00	28800	20221130	-50.35	14040	20231006	1.85	27100	-47.23	20230206	14040	1.85	20231006	28800	-50.35	20221130	14040	1.85	20231006	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
119	20231010	110509	57	100.00	KOSPI		서비스업	N	N	N	N		N	14380	20	2	0.14	49508750	3452	20.10	14360	14500	14270	18660	10060	14360	14342.05	0.85	0	1536	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1438	8.75	0.82	12	0.03	1644.00	17559.00	28800	20221130	-50.07	14040	20231006	2.42	27100	-46.94	20230206	14040	2.42	20231006	28800	-50.07	20221130	14040	2.42	20231006	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
120	20231010	100513	57	100.00	KOSPI		서비스업	N	N	N	N		N	14350	-10	5	-0.07	30805020	2145	12.49	14360	14500	14270	18660	10060	14360	14361.31	0.85	0	651	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1435	8.73	0.82	12	0.02	1644.00	17559.00	28800	20221130	-50.17	14040	20231006	2.21	27100	-47.05	20230206	14040	2.21	20231006	28800	-50.17	20221130	14040	2.21	20231006	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
121	20231010	090510	57	100.00	KOSPI		서비스업	N	N	N	N		N	14360	0	3	0.00	7869280	548	3.19	14360	14360	14360	18660	10060	14360	14360.00	0.85	0	24	14746	14552	14296	14102	13846	14650	14200	50	4300	500	10620	10	1	10000000	1436	8.73	0.82	12	0.01	1644.00	17559.00	28800	20221130	-50.14	14040	20231006	2.28	27100	-47.01	20230206	14040	2.28	20231006	28800	-50.14	20221130	14040	2.28	20231006	3.53	N	068290	500	50 억		84870	N	N	0	N	00	N
122	20231006	160516	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14360	-20	5	-0.14	245359190	17165	103.89	14040	14490	14040	18690	10070	14380	14294.11	0.76	0	6913	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1436	8.73	0.82	12	0.17	1644.00	17559.00	28800	20221130	-50.14	14040	20231006	2.28	27100	-47.01	20230206	14040	2.28	20231006	28800	-50.14	20221130	14040	2.28	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
123	20231006	150507	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14320	-60	5	-0.42	235451620	16475	99.72	14040	14490	14040	18690	10070	14380	14291.40	0.76	0	6872	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1432	8.71	0.82	12	0.16	1644.00	17559.00	28800	20221130	-50.28	14040	20231006	1.99	27100	-47.16	20230206	14040	1.99	20231006	28800	-50.28	20221130	14040	1.99	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
124	20231006	140506	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14320	-60	5	-0.42	221160650	15478	93.68	14040	14490	14040	18690	10070	14380	14288.65	0.76	0	6476	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1432	8.71	0.82	12	0.15	1644.00	17559.00	28800	20221130	-50.28	14040	20231006	1.99	27100	-47.16	20230206	14040	1.99	20231006	28800	-50.28	20221130	14040	1.99	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
125	20231006	130504	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14370	-10	5	-0.07	218517550	15294	92.57	14040	14490	14040	18690	10070	14380	14287.74	0.76	0	6500	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1437	8.74	0.82	12	0.15	1644.00	17559.00	28800	20221130	-50.10	14040	20231006	2.35	27100	-46.97	20230206	14040	2.35	20231006	28800	-50.10	20221130	14040	2.35	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
126	20231006	120501	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14430	50	2	0.35	200277780	14020	84.86	14040	14490	14040	18690	10070	14380	14285.08	0.76	0	6220	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1443	8.78	0.82	12	0.14	1644.00	17559.00	28800	20221130	-49.90	14040	20231006	2.78	27100	-46.75	20230206	14040	2.78	20231006	28800	-49.90	20221130	14040	2.78	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
127	20231006	110457	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14380	0	3	0.00	182173820	12761	77.24	14040	14490	14040	18690	10070	14380	14275.74	0.76	0	5792	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1438	8.75	0.82	12	0.13	1644.00	17559.00	28800	20221130	-50.07	14040	20231006	2.42	27100	-46.94	20230206	14040	2.42	20231006	28800	-50.07	20221130	14040	2.42	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
128	20231006	100502	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14420	40	2	0.28	147497250	10360	62.70	14040	14440	14040	18690	10070	14380	14237.05	0.76	0	4990	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1442	8.77	0.82	12	0.10	1644.00	17559.00	28800	20221130	-49.93	14040	20231006	2.71	27100	-46.79	20230206	14040	2.71	20231006	28800	-49.93	20221130	14040	2.71	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N
129	20231006	090457	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	14210	-170	5	-1.18	38050450	2701	16.35	14040	14380	14040	18690	10070	14380	14086.45	0.76	0	416	15366	14872	14606	14112	13846	14740	13980	50	4310	500	10640	10	1	10000000	1421	8.64	0.81	12	0.03	1644.00	17559.00	28800	20221130	-50.66	14040	20231006	1.21	27100	-47.56	20230206	14040	1.21	20231006	28800	-50.66	20221130	14040	1.21	20231006	3.56	N	068290	500	50 억		76311	N	N	0	N	00	N