KissMeData/016710/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	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	9850	-350	5	-3.43	442251410	44137	98.04	10240	10380	9830	13260	7140	10200	10020.35	3.02	0	-13806	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1585	43.78	0.33	12	0.27	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.23	139000	-92.91	20230330	9730	1.23	20231027	139000	-92.91	20230330	9730	1.23	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
3	20231031	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-360	5	-3.53	421783890	42059	93.43	10240	10380	9840	13260	7140	10200	10028.18	3.02	0	-12271	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1583	43.73	0.33	12	0.26	225.00	29781.00	139000	20230330	-92.92	9730	20231027	1.13	139000	-92.92	20230330	9730	1.13	20231027	139000	-92.92	20230330	9730	1.13	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
4	20231031	140330	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-340	5	-3.33	398773660	39728	88.25	10240	10380	9850	13260	7140	10200	10037.39	3.02	0	-10728	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1586	43.82	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
5	20231031	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-310	5	-3.04	352982500	35092	77.95	10240	10380	9860	13260	7140	10200	10058.57	3.02	0	-8824	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1591	43.96	0.33	12	0.22	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
6	20231031	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	9960	-240	5	-2.35	259434400	25649	56.97	10240	10380	9950	13260	7140	10200	10114.63	3.02	0	-6587	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1603	44.27	0.33	12	0.16	225.00	29781.00	139000	20230330	-92.83	9730	20231027	2.36	139000	-92.83	20230330	9730	2.36	20231027	139000	-92.83	20230330	9730	2.36	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
7	20231031	110333	57	100.00	KOSPI		서비스업	N	N	N	N		N	10080	-120	5	-1.18	182143570	17922	39.81	10240	10380	10060	13260	7140	10200	10163.02	3.02	0	-1097	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1622	44.80	0.34	12	0.11	225.00	29781.00	139000	20230330	-92.75	9730	20231027	3.60	139000	-92.75	20230330	9730	3.60	20231027	139000	-92.75	20230330	9730	3.60	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
8	20231031	100330	57	100.00	KOSPI		서비스업	N	N	N	N		N	10110	-90	5	-0.88	155225240	15252	33.88	10240	10380	10070	13260	7140	10200	10177.30	3.02	0	657	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1627	44.93	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.73	9730	20231027	3.91	139000	-92.73	20230330	9730	3.91	20231027	139000	-92.73	20230330	9730	3.91	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
9	20231031	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	150	2	1.47	9075330	882	1.96	10240	10350	10220	13260	7140	10200	10294.87	3.02	0	-220	10746	10472	10116	9842	9486	10610	9980	161	3060	1000	7140	10	1	16089459	1665	46.00	0.35	12	0.01	225.00	29781.00	139000	20230330	-92.55	9730	20231027	6.37	139000	-92.55	20230330	9730	6.37	20231027	139000	-92.55	20230330	9730	6.37	20231027	0.00	N	016710	1000	160 억		486145	N	N	0	N	00	N
10	20231030	160323	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	310	2	3.13	457018810	44960	89.70	9900	10390	9760	12850	6930	9890	10165.01	2.98	0	6995	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1641	45.33	0.34	12	0.28	225.00	29781.00	139000	20230330	-92.66	9730	20231027	4.83	139000	-92.66	20230330	9730	4.83	20231027	139000	-92.66	20230330	9730	4.83	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
11	20231030	150317	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	330	2	3.34	442784670	43566	86.92	9900	10390	9760	12850	6930	9890	10163.54	2.98	0	6879	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1644	45.42	0.34	12	0.27	225.00	29781.00	139000	20230330	-92.65	9730	20231027	5.04	139000	-92.65	20230330	9730	5.04	20231027	139000	-92.65	20230330	9730	5.04	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
12	20231030	140319	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	410	2	4.15	395719210	38991	77.79	9900	10390	9760	12850	6930	9890	10148.99	2.98	0	6606	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1657	45.78	0.35	12	0.24	225.00	29781.00	139000	20230330	-92.59	9730	20231027	5.86	139000	-92.59	20230330	9730	5.86	20231027	139000	-92.59	20230330	9730	5.86	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
13	20231030	130318	57	100.00	KOSPI		서비스업	N	N	N	N		N	10200	310	2	3.13	354331930	34960	69.75	9900	10390	9760	12850	6930	9890	10135.35	2.98	0	6053	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1641	45.33	0.34	12	0.22	225.00	29781.00	139000	20230330	-92.66	9730	20231027	4.83	139000	-92.66	20230330	9730	4.83	20231027	139000	-92.66	20230330	9730	4.83	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
14	20231030	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	400	2	4.04	322960990	31898	63.64	9900	10390	9760	12850	6930	9890	10124.80	2.98	0	5478	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1656	45.73	0.35	12	0.20	225.00	29781.00	139000	20230330	-92.60	9730	20231027	5.76	139000	-92.60	20230330	9730	5.76	20231027	139000	-92.60	20230330	9730	5.76	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
15	20231030	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10120	230	2	2.33	150711250	15123	30.17	9900	10130	9760	12850	6930	9890	9965.70	2.98	0	693	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1628	44.98	0.34	12	0.09	225.00	29781.00	139000	20230330	-92.72	9730	20231027	4.01	139000	-92.72	20230330	9730	4.01	20231027	139000	-92.72	20230330	9730	4.01	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
16	20231030	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	10050	160	2	1.62	77824150	7861	15.68	9900	10070	9760	12850	6930	9890	9900.03	2.98	0	-1589	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1617	44.67	0.34	12	0.05	225.00	29781.00	139000	20230330	-92.77	9730	20231027	3.29	139000	-92.77	20230330	9730	3.29	20231027	139000	-92.77	20230330	9730	3.29	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
17	20231030	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	0	3	0.00	16513690	1667	3.33	9900	9990	9890	12850	6930	9890	9906.23	2.98	0	-1219	10196	10042	9886	9732	9576	10120	9810	161	2960	1000	6920	10	1	16089459	1591	43.96	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		478834	N	N	0	N	00	N
18	20231027	160258	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9890	40	2	0.41	492442020	49884	49.56	9850	10040	9730	12800	6900	9850	9871.77	2.95	0	3058	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1591	43.96	0.33	12	0.31	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.64	139000	-92.88	20230330	9730	1.64	20231027	139000	-92.88	20230330	9730	1.64	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
19	20231027	150315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9900	50	2	0.51	454488970	46050	45.75	9850	10040	9730	12800	6900	9850	9869.49	2.95	0	2846	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1593	44.00	0.33	12	0.29	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
20	20231027	140314	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9900	50	2	0.51	423250460	42898	42.62	9850	10040	9730	12800	6900	9850	9866.46	2.95	0	3426	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1593	44.00	0.33	12	0.27	225.00	29781.00	139000	20230330	-92.88	9730	20231027	1.75	139000	-92.88	20230330	9730	1.75	20231027	139000	-92.88	20230330	9730	1.75	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
21	20231027	130312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9860	10	2	0.10	389895300	39519	39.27	9850	10040	9730	12800	6900	9850	9866.04	2.95	0	3601	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1586	43.82	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.91	9730	20231027	1.34	139000	-92.91	20230330	9730	1.34	20231027	139000	-92.91	20230330	9730	1.34	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
22	20231027	120316	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10000	150	2	1.52	288326490	29323	29.14	9850	10020	9730	12800	6900	9850	9832.74	2.95	0	2530	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1609	44.44	0.34	12	0.18	225.00	29781.00	139000	20230330	-92.81	9730	20231027	2.77	139000	-92.81	20230330	9730	2.77	20231027	139000	-92.81	20230330	9730	2.77	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
23	20231027	110318	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9800	-50	5	-0.51	219610630	22419	22.28	9850	9910	9730	12800	6900	9850	9795.60	2.95	0	164	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1577	43.56	0.33	12	0.14	225.00	29781.00	139000	20230330	-92.95	9730	20231027	0.72	139000	-92.95	20230330	9730	0.72	20231027	139000	-92.95	20230330	9730	0.72	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
24	20231027	100315	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9790	-60	5	-0.61	165874900	16947	16.84	9850	9910	9730	12800	6900	9850	9787.66	2.95	0	-1845	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1575	43.51	0.33	12	0.11	225.00	29781.00	139000	20230330	-92.96	9730	20231027	0.62	139000	-92.96	20230330	9730	0.62	20231027	139000	-92.96	20230330	9730	0.62	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
25	20231027	090313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9880	30	2	0.30	9328430	946	0.94	9850	9910	9850	12800	6900	9850	9861.61	2.95	0	171	10383	10116	9983	9716	9583	10050	9650	161	2950	1000	6890	10	1	16089459	1590	43.91	0.33	12	0.01	225.00	29781.00	139000	20230330	-92.89	9850	20231027	0.30	139000	-92.89	20230330	9850	0.30	20231027	139000	-92.89	20230330	9850	0.30	20231027	0.00	N	016710	1000	160 억		474655	N	N	0	N	00	N
26	20231026	160310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9850	-400	5	-3.90	992143610	100035	162.11	10140	10250	9850	13320	7180	10250	9917.80	3.15	0	-31678	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1585	43.78	0.33	12	0.62	225.00	29781.00	139000	20230330	-92.91	9850	20231026	0.00	139000	-92.91	20230330	9850	0.00	20231026	139000	-92.91	20230330	9850	0.00	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
27	20231026	150310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9860	-390	5	-3.80	911126530	91817	148.79	10140	10250	9860	13320	7180	10250	9923.11	3.15	0	-30165	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1586	43.82	0.33	12	0.57	225.00	29781.00	139000	20230330	-92.91	9860	20231026	0.00	139000	-92.91	20230330	9860	0.00	20231026	139000	-92.91	20230330	9860	0.00	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
28	20231026	140311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9900	-350	5	-3.41	760936570	76615	124.16	10140	10250	9860	13320	7180	10250	9931.75	3.15	0	-30548	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1593	44.00	0.33	12	0.48	225.00	29781.00	139000	20230330	-92.88	9860	20231026	0.41	139000	-92.88	20230330	9860	0.41	20231026	139000	-92.88	20230330	9860	0.41	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
29	20231026	130310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9860	-390	5	-3.80	690280420	69464	112.57	10140	10250	9860	13320	7180	10250	9937.01	3.15	0	-28504	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1586	43.82	0.33	12	0.43	225.00	29781.00	139000	20230330	-92.91	9860	20231026	0.00	139000	-92.91	20230330	9860	0.00	20231026	139000	-92.91	20230330	9860	0.00	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
30	20231026	120310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9910	-340	5	-3.32	557045930	55982	90.72	10140	10250	9890	13320	7180	10250	9950.18	3.15	0	-26094	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1594	44.04	0.33	12	0.35	225.00	29781.00	139000	20230330	-92.87	9890	20231026	0.20	139000	-92.87	20230330	9890	0.20	20231026	139000	-92.87	20230330	9890	0.20	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
31	20231026	110313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9920	-330	5	-3.22	466857760	46878	75.97	10140	10250	9890	13320	7180	10250	9958.68	3.15	0	-22636	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1596	44.09	0.33	12	0.29	225.00	29781.00	139000	20230330	-92.86	9890	20231026	0.30	139000	-92.86	20230330	9890	0.30	20231026	139000	-92.86	20230330	9890	0.30	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
32	20231026	100313	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9900	-350	5	-3.41	395041340	39646	64.25	10140	10250	9890	13320	7180	10250	9963.86	3.15	0	-20609	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1593	44.00	0.33	12	0.25	225.00	29781.00	139000	20230330	-92.88	9890	20231026	0.10	139000	-92.88	20230330	9890	0.10	20231026	139000	-92.88	20230330	9890	0.10	20231026	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
33	20231026	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-210	5	-2.05	56154890	5572	9.03	10140	10250	10030	13320	7180	10250	10076.49	3.15	0	867	10590	10420	10330	10160	10070	10375	10115	161	3070	1000	7170	10	1	16089459	1615	44.62	0.34	12	0.03	225.00	29781.00	139000	20230330	-92.78	9970	20231024	0.70	139000	-92.78	20230330	9970	0.70	20231024	139000	-92.78	20230330	9970	0.70	20231024	0.00	N	016710	1000	160 억		506757	N	N	0	N	00	N
34	20231025	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10250	-90	5	-0.87	638622630	61531	83.25	10300	10500	10240	13440	7240	10340	10378.88	3.12	0	333	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1649	45.56	0.34	12	0.38	225.00	29781.00	139000	20230330	-92.63	9970	20231024	2.81	139000	-92.63	20230330	9970	2.81	20231024	139000	-92.63	20230330	9970	2.81	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
35	20231025	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	-50	5	-0.48	616129000	59338	80.28	10300	10500	10260	13440	7240	10340	10383.38	3.12	0	915	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1656	45.73	0.35	12	0.37	225.00	29781.00	139000	20230330	-92.60	9970	20231024	3.21	139000	-92.60	20230330	9970	3.21	20231024	139000	-92.60	20230330	9970	3.21	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
36	20231025	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	10330	-10	5	-0.10	546601120	52587	71.15	10300	10500	10280	13440	7240	10340	10394.23	3.12	0	1897	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1662	45.91	0.35	12	0.33	225.00	29781.00	139000	20230330	-92.57	9970	20231024	3.61	139000	-92.57	20230330	9970	3.61	20231024	139000	-92.57	20230330	9970	3.61	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
37	20231025	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	90	2	0.87	488787400	46996	63.58	10300	10500	10280	13440	7240	10340	10400.62	3.12	0	3045	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1678	46.36	0.35	12	0.29	225.00	29781.00	139000	20230330	-92.50	9970	20231024	4.61	139000	-92.50	20230330	9970	4.61	20231024	139000	-92.50	20230330	9970	4.61	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
38	20231025	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	120	2	1.16	431828290	41548	56.21	10300	10500	10280	13440	7240	10340	10393.48	3.12	0	3707	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1683	46.49	0.35	12	0.26	225.00	29781.00	139000	20230330	-92.47	9970	20231024	4.91	139000	-92.47	20230330	9970	4.91	20231024	139000	-92.47	20230330	9970	4.91	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
39	20231025	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10480	140	2	1.35	322897490	31116	42.10	10300	10500	10280	13440	7240	10340	10377.22	3.12	0	2189	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1686	46.58	0.35	12	0.19	225.00	29781.00	139000	20230330	-92.46	9970	20231024	5.12	139000	-92.46	20230330	9970	5.12	20231024	139000	-92.46	20230330	9970	5.12	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
40	20231025	100309	57	100.00	KOSPI		서비스업	N	N	N	N		N	10370	30	2	0.29	252189260	24324	32.91	10300	10500	10280	13440	7240	10340	10367.92	3.12	0	1284	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1668	46.09	0.35	12	0.15	225.00	29781.00	139000	20230330	-92.54	9970	20231024	4.01	139000	-92.54	20230330	9970	4.01	20231024	139000	-92.54	20230330	9970	4.01	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
41	20231025	090310	57	100.00	KOSPI		서비스업	N	N	N	N		N	10320	-20	5	-0.19	13188100	1280	1.73	10300	10330	10280	13440	7240	10340	10303.20	3.12	0	206	10693	10516	10243	10066	9793	10380	9930	161	3100	1000	7230	10	1	16089459	1660	45.87	0.35	12	0.01	225.00	29781.00	139000	20230330	-92.58	9970	20231024	3.51	139000	-92.58	20230330	9970	3.51	20231024	139000	-92.58	20230330	9970	3.51	20231024	0.00	N	016710	1000	160 억		501784	N	N	0	N	00	N
42	20231024	160305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10340	-10	5	-0.10	742903270	73216	58.84	10360	10420	9970	13450	7250	10350	10145.89	3.03	0	-10759	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1664	45.96	0.35	12	0.46	225.00	29781.00	139000	20230330	-92.56	9970	20231024	3.71	139000	-92.56	20230330	9970	3.71	20231024	139000	-92.56	20230330	9970	3.71	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
43	20231024	150310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10310	-40	5	-0.39	712735820	70291	56.49	10360	10420	9970	13450	7250	10350	10139.79	3.03	0	-11329	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1659	45.82	0.35	12	0.44	225.00	29781.00	139000	20230330	-92.58	9970	20231024	3.41	139000	-92.58	20230330	9970	3.41	20231024	139000	-92.58	20230330	9970	3.41	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
44	20231024	140304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10200	-150	5	-1.45	610516960	60334	48.49	10360	10420	9970	13450	7250	10350	10118.95	3.03	0	-12839	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1641	45.33	0.34	12	0.37	225.00	29781.00	139000	20230330	-92.66	9970	20231024	2.31	139000	-92.66	20230330	9970	2.31	20231024	139000	-92.66	20230330	9970	2.31	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
45	20231024	130308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10080	-270	5	-2.61	557567390	55114	44.29	10360	10420	9970	13450	7250	10350	10116.62	3.03	0	-13641	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1622	44.80	0.34	12	0.34	225.00	29781.00	139000	20230330	-92.75	9970	20231024	1.10	139000	-92.75	20230330	9970	1.10	20231024	139000	-92.75	20230330	9970	1.10	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
46	20231024	120312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10080	-270	5	-2.61	511431350	50534	40.61	10360	10420	9970	13450	7250	10350	10120.54	3.03	0	-13180	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1622	44.80	0.34	12	0.31	225.00	29781.00	139000	20230330	-92.75	9970	20231024	1.10	139000	-92.75	20230330	9970	1.10	20231024	139000	-92.75	20230330	9970	1.10	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
47	20231024	110307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	9990	-360	5	-3.48	444376050	43841	35.23	10360	10420	9970	13450	7250	10350	10136.08	3.03	0	-13463	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1607	44.40	0.34	12	0.27	225.00	29781.00	139000	20230330	-92.81	9970	20231024	0.20	139000	-92.81	20230330	9970	0.20	20231024	139000	-92.81	20230330	9970	0.20	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
48	20231024	100306	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10070	-280	5	-2.71	282467250	27662	22.23	10360	10420	10030	13450	7250	10350	10211.38	3.03	0	-10253	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1620	44.76	0.34	12	0.17	225.00	29781.00	139000	20230330	-92.76	10030	20231024	0.40	139000	-92.76	20230330	10030	0.40	20231024	139000	-92.76	20230330	10030	0.40	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
49	20231024	090307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10340	-10	5	-0.10	9531340	920	0.74	10360	10420	10340	13450	7250	10350	10360.15	3.03	0	-380	11096	10722	10536	10162	9976	10630	10070	161	3100	1000	7240	10	1	16089459	1664	45.96	0.35	12	0.01	225.00	29781.00	139000	20230330	-92.56	10340	20231024	0.00	139000	-92.56	20230330	10340	0.00	20231024	139000	-92.56	20230330	10340	0.00	20231024	0.00	N	016710	1000	160 억		486717	N	N	0	N	00	N
50	20231023	160304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10350	-600	5	-5.48	1309380930	123837	176.82	10900	10910	10350	14230	7670	10950	10574.09	3.33	0	-48695	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1665	46.00	0.35	12	0.77	225.00	29781.00	139000	20230330	-92.55	10350	20231023	0.00	139000	-92.55	20230330	10350	0.00	20231023	139000	-92.55	20230330	10350	0.00	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
51	20231023	150303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10370	-580	5	-5.30	1229501680	116129	165.82	10900	10910	10350	14230	7670	10950	10587.38	3.33	0	-47684	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1668	46.09	0.35	12	0.72	225.00	29781.00	139000	20230330	-92.54	10350	20231023	0.19	139000	-92.54	20230330	10350	0.19	20231023	139000	-92.54	20230330	10350	0.19	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
52	20231023	140305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10430	-520	5	-4.75	1057741720	99605	142.22	10900	10910	10410	14230	7670	10950	10619.36	3.33	0	-41211	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1678	46.36	0.35	12	0.62	225.00	29781.00	139000	20230330	-92.50	10410	20231023	0.19	139000	-92.50	20230330	10410	0.19	20231023	139000	-92.50	20230330	10410	0.19	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
53	20231023	130304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10470	-480	5	-4.38	866802950	81344	116.15	10900	10910	10450	14230	7670	10950	10656.02	3.33	0	-27885	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1685	46.53	0.35	12	0.51	225.00	29781.00	139000	20230330	-92.47	10450	20231023	0.19	139000	-92.47	20230330	10450	0.19	20231023	139000	-92.47	20230330	10450	0.19	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
54	20231023	120303	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10660	-290	5	-2.65	583904650	54547	77.89	10900	10910	10620	14230	7670	10950	10704.62	3.33	0	-8135	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1715	47.38	0.36	12	0.34	225.00	29781.00	139000	20230330	-92.33	10620	20231023	0.38	139000	-92.33	20230330	10620	0.38	20231023	139000	-92.33	20230330	10620	0.38	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
55	20231023	110304	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10730	-220	5	-2.01	528008730	49320	70.42	10900	10910	10620	14230	7670	10950	10705.77	3.33	0	-7396	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1726	47.69	0.36	12	0.31	225.00	29781.00	139000	20230330	-92.28	10620	20231023	1.04	139000	-92.28	20230330	10620	1.04	20231023	139000	-92.28	20230330	10620	1.04	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
56	20231023	100302	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	10650	-300	5	-2.74	434287160	40555	57.91	10900	10910	10620	14230	7670	10950	10708.60	3.33	0	-9063	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1714	47.33	0.36	12	0.25	225.00	29781.00	139000	20230330	-92.34	10620	20231023	0.28	139000	-92.34	20230330	10620	0.28	20231023	139000	-92.34	20230330	10620	0.28	20231023	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
57	20231023	090307	57	100.00	KOSPI		서비스업	N	N	N	N		N	10830	-120	5	-1.10	48399390	4455	6.36	10900	10910	10800	14230	7670	10950	10864.06	3.33	0	-3165	11390	11170	11050	10830	10710	11110	10770	161	3280	1000	7660	10	1	16089459	1742	48.13	0.36	12	0.03	225.00	29781.00	139000	20230330	-92.21	10640	20231005	1.79	139000	-92.21	20230330	10640	1.79	20231005	139000	-92.21	20230330	10640	1.79	20231005	0.00	N	016710	1000	160 억		535399	N	N	0	N	00	N
58	20231020	160303	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-400	5	-3.52	767983890	69531	69.96	11030	11270	10930	14750	7950	11350	11045.21	3.40	0	-13523	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1762	48.67	0.37	12	0.43	225.00	29781.00	139000	20230330	-92.12	10640	20231005	2.91	139000	-92.12	20230330	10640	2.91	20231005	139000	-92.12	20230330	10640	2.91	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
59	20231020	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	11000	-350	5	-3.08	695048350	62886	63.27	11030	11270	10930	14750	7950	11350	11052.51	3.40	0	-13485	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1770	48.89	0.37	12	0.39	225.00	29781.00	139000	20230330	-92.09	10640	20231005	3.38	139000	-92.09	20230330	10640	3.38	20231005	139000	-92.09	20230330	10640	3.38	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
60	20231020	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	-270	5	-2.38	572900230	51839	52.16	11030	11270	10930	14750	7950	11350	11051.53	3.40	0	-8250	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1783	49.24	0.37	12	0.32	225.00	29781.00	139000	20230330	-92.03	10640	20231005	4.14	139000	-92.03	20230330	10640	4.14	20231005	139000	-92.03	20230330	10640	4.14	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
61	20231020	130257	57	100.00	KOSPI		서비스업	N	N	N	N		N	11050	-300	5	-2.64	506076860	45820	46.10	11030	11270	10930	14750	7950	11350	11044.89	3.40	0	-8023	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1778	49.11	0.37	12	0.28	225.00	29781.00	139000	20230330	-92.05	10640	20231005	3.85	139000	-92.05	20230330	10640	3.85	20231005	139000	-92.05	20230330	10640	3.85	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
62	20231020	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-360	5	-3.17	454527950	41137	41.39	11030	11270	10930	14750	7950	11350	11049.13	3.40	0	-8401	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1768	48.84	0.37	12	0.26	225.00	29781.00	139000	20230330	-92.09	10640	20231005	3.29	139000	-92.09	20230330	10640	3.29	20231005	139000	-92.09	20230330	10640	3.29	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
63	20231020	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	11120	-230	5	-2.03	382219800	34568	34.78	11030	11270	10930	14750	7950	11350	11057.04	3.40	0	-8737	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1789	49.42	0.37	12	0.21	225.00	29781.00	139000	20230330	-92.00	10640	20231005	4.51	139000	-92.00	20230330	10640	4.51	20231005	139000	-92.00	20230330	10640	4.51	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
64	20231020	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11020	-330	5	-2.91	308103650	27829	28.00	11030	11270	10930	14750	7950	11350	11071.32	3.40	0	-9324	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1773	48.98	0.37	12	0.17	225.00	29781.00	139000	20230330	-92.07	10640	20231005	3.57	139000	-92.07	20230330	10640	3.57	20231005	139000	-92.07	20230330	10640	3.57	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
65	20231020	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	11210	-140	5	-1.23	44878130	4051	4.08	11030	11270	11030	14750	7950	11350	11078.28	3.40	0	1180	11990	11670	11480	11160	10970	11575	11065	161	3400	1000	7940	10	1	16089459	1804	49.82	0.38	12	0.03	225.00	29781.00	139000	20230330	-91.94	10640	20231005	5.36	139000	-91.94	20230330	10640	5.36	20231005	139000	-91.94	20230330	10640	5.36	20231005	0.00	N	016710	1000	160 억		546809	N	N	0	N	00	N
66	20231019	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	11350	-590	5	-4.94	1136505790	98982	87.50	11770	11800	11290	15520	8360	11940	11482.64	3.49	0	-14979	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1826	50.44	0.38	12	0.62	225.00	29781.00	139000	20230330	-91.83	10640	20231005	6.67	139000	-91.83	20230330	10640	6.67	20231005	139000	-91.83	20230330	10640	6.67	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
67	20231019	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	11320	-620	5	-5.19	1049785340	91328	80.74	11770	11800	11290	15520	8360	11940	11494.57	3.49	0	-14896	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1821	50.31	0.38	12	0.57	225.00	29781.00	139000	20230330	-91.86	10640	20231005	6.39	139000	-91.86	20230330	10640	6.39	20231005	139000	-91.86	20230330	10640	6.39	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
68	20231019	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11320	-620	5	-5.19	931078170	80868	71.49	11770	11800	11290	15520	8360	11940	11513.45	3.49	0	-13066	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1821	50.31	0.38	12	0.50	225.00	29781.00	139000	20230330	-91.86	10640	20231005	6.39	139000	-91.86	20230330	10640	6.39	20231005	139000	-91.86	20230330	10640	6.39	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
69	20231019	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11390	-550	5	-4.61	812514470	70401	62.24	11770	11800	11350	15520	8360	11940	11541.12	3.49	0	-11071	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1833	50.62	0.38	12	0.44	225.00	29781.00	139000	20230330	-91.81	10640	20231005	7.05	139000	-91.81	20230330	10640	7.05	20231005	139000	-91.81	20230330	10640	7.05	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
70	20231019	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-570	5	-4.77	736256230	63694	56.31	11770	11800	11360	15520	8360	11940	11559.15	3.49	0	-9827	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1829	50.53	0.38	12	0.40	225.00	29781.00	139000	20230330	-91.82	10640	20231005	6.86	139000	-91.82	20230330	10640	6.86	20231005	139000	-91.82	20230330	10640	6.86	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
71	20231019	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11530	-410	5	-3.43	458670200	39493	34.91	11770	11800	11530	15520	8360	11940	11613.80	3.49	0	-4585	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1855	51.24	0.39	12	0.25	225.00	29781.00	139000	20230330	-91.71	10640	20231005	8.36	139000	-91.71	20230330	10640	8.36	20231005	139000	-91.71	20230330	10640	8.36	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
72	20231019	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11570	-370	5	-3.10	328745730	28257	24.98	11770	11800	11530	15520	8360	11940	11633.92	3.49	0	-3946	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1862	51.42	0.39	12	0.18	225.00	29781.00	139000	20230330	-91.68	10640	20231005	8.74	139000	-91.68	20230330	10640	8.74	20231005	139000	-91.68	20230330	10640	8.74	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
73	20231019	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11750	-190	5	-1.59	33484210	2846	2.52	11770	11800	11720	15520	8360	11940	11764.12	3.49	0	-744	12526	12232	12026	11732	11526	12130	11630	161	3580	1000	8350	10	1	16089459	1891	52.22	0.39	12	0.02	225.00	29781.00	139000	20230330	-91.55	10640	20231005	10.43	139000	-91.55	20230330	10640	10.43	20231005	139000	-91.55	20230330	10640	10.43	20231005	0.00	N	016710	1000	160 억		561311	N	N	0	N	00	N
74	20231018	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11940	-310	5	-2.53	1353169400	113053	77.04	12250	12320	11820	15920	8580	12250	11969.34	3.56	0	-9364	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1921	53.07	0.40	12	0.70	225.00	29781.00	139000	20230330	-91.41	10640	20231005	12.22	139000	-91.41	20230330	10640	12.22	20231005	139000	-91.41	20230330	10640	12.22	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
75	20231018	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	-380	5	-3.10	1280878350	106949	72.88	12250	12320	11820	15920	8580	12250	11976.53	3.56	0	-11506	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1910	52.76	0.40	12	0.66	225.00	29781.00	139000	20230330	-91.46	10640	20231005	11.56	139000	-91.46	20230330	10640	11.56	20231005	139000	-91.46	20230330	10640	11.56	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
76	20231018	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	-330	5	-2.69	1126827060	94014	64.06	12250	12320	11820	15920	8580	12250	11985.74	3.56	0	-10847	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1918	52.98	0.40	12	0.58	225.00	29781.00	139000	20230330	-91.42	10640	20231005	12.03	139000	-91.42	20230330	10640	12.03	20231005	139000	-91.42	20230330	10640	12.03	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
77	20231018	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	-330	5	-2.69	1033508720	86168	58.72	12250	12320	11820	15920	8580	12250	11994.11	3.56	0	-10663	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1918	52.98	0.40	12	0.54	225.00	29781.00	139000	20230330	-91.42	10640	20231005	12.03	139000	-91.42	20230330	10640	12.03	20231005	139000	-91.42	20230330	10640	12.03	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
78	20231018	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	-260	5	-2.12	958200220	79867	54.42	12250	12320	11820	15920	8580	12250	11997.45	3.56	0	-10256	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1929	53.29	0.40	12	0.50	225.00	29781.00	139000	20230330	-91.37	10640	20231005	12.69	139000	-91.37	20230330	10640	12.69	20231005	139000	-91.37	20230330	10640	12.69	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
79	20231018	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	11930	-320	5	-2.61	711568190	59444	40.51	12250	12320	11820	15920	8580	12250	11970.40	3.56	0	-16608	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1919	53.02	0.40	12	0.37	225.00	29781.00	139000	20230330	-91.42	10640	20231005	12.12	139000	-91.42	20230330	10640	12.12	20231005	139000	-91.42	20230330	10640	12.12	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
80	20231018	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11870	-380	5	-3.10	555396390	46287	31.54	12250	12320	11830	15920	8580	12250	11998.97	3.56	0	-11592	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1910	52.76	0.40	12	0.29	225.00	29781.00	139000	20230330	-91.46	10640	20231005	11.56	139000	-91.46	20230330	10640	11.56	20231005	139000	-91.46	20230330	10640	11.56	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
81	20231018	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	30	2	0.24	39224350	3211	2.19	12250	12280	12120	15920	8580	12250	12215.62	3.56	0	-2378	12870	12560	12290	11980	11710	12425	11845	161	3670	1000	8570	10	1	16089459	1976	54.58	0.41	12	0.02	225.00	29781.00	139000	20230330	-91.17	10640	20231005	15.41	139000	-91.17	20230330	10640	15.41	20231005	139000	-91.17	20230330	10640	15.41	20231005	0.00	N	016710	1000	160 억		573114	N	N	0	N	00	N
82	20231017	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-400	5	-3.16	1793025790	146151	19.66	12550	12600	12020	16440	8860	12650	12267.74	3.40	0	21201	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1971	54.44	0.41	12	0.91	225.00	29781.00	139000	20230330	-91.19	10640	20231005	15.13	139000	-91.19	20230330	10640	15.13	20231005	139000	-91.19	20230330	10640	15.13	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
83	20231017	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-400	5	-3.16	1716989450	139943	18.82	12550	12600	12020	16440	8860	12650	12268.61	3.40	0	19880	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1971	54.44	0.41	12	0.87	225.00	29781.00	139000	20230330	-91.19	10640	20231005	15.13	139000	-91.19	20230330	10640	15.13	20231005	139000	-91.19	20230330	10640	15.13	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
84	20231017	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-350	5	-2.77	1622139540	132209	17.78	12550	12600	12020	16440	8860	12650	12268.88	3.40	0	18968	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1979	54.67	0.41	12	0.82	225.00	29781.00	139000	20230330	-91.15	10640	20231005	15.60	139000	-91.15	20230330	10640	15.60	20231005	139000	-91.15	20230330	10640	15.60	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
85	20231017	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-350	5	-2.77	1528105280	124544	16.75	12550	12600	12020	16440	8860	12650	12268.93	3.40	0	20797	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1979	54.67	0.41	12	0.77	225.00	29781.00	139000	20230330	-91.15	10640	20231005	15.60	139000	-91.15	20230330	10640	15.60	20231005	139000	-91.15	20230330	10640	15.60	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
86	20231017	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-320	5	-2.53	1406170250	114597	15.42	12550	12600	12020	16440	8860	12650	12269.84	3.40	0	18985	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1984	54.80	0.41	12	0.71	225.00	29781.00	139000	20230330	-91.13	10640	20231005	15.88	139000	-91.13	20230330	10640	15.88	20231005	139000	-91.13	20230330	10640	15.88	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
87	20231017	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	12260	-390	5	-3.08	1257038300	102506	13.79	12550	12600	12020	16440	8860	12650	12262.25	3.40	0	16724	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1973	54.49	0.41	12	0.64	225.00	29781.00	139000	20230330	-91.18	10640	20231005	15.23	139000	-91.18	20230330	10640	15.23	20231005	139000	-91.18	20230330	10640	15.23	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
88	20231017	100255	57	100.00	KOSPI		서비스업	N	N	N	N		N	12140	-510	5	-4.03	1034591860	84342	11.35	12550	12600	12020	16440	8860	12650	12265.63	3.40	0	12531	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1953	53.96	0.41	12	0.52	225.00	29781.00	139000	20230330	-91.27	10640	20231005	14.10	139000	-91.27	20230330	10640	14.10	20231005	139000	-91.27	20230330	10640	14.10	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
89	20231017	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	12210	-440	5	-3.48	175104370	14124	1.90	12550	12600	12200	16440	8860	12650	12393.69	3.40	0	-6879	14683	13666	12623	11606	10563	14175	12115	161	3790	1000	8850	10	1	16089459	1965	54.27	0.41	12	0.09	225.00	29781.00	139000	20230330	-91.22	10640	20231005	14.76	139000	-91.22	20230330	10640	14.76	20231005	139000	-91.22	20230330	10640	14.76	20231005	0.00	N	016710	1000	160 억		546423	N	N	0	N	00	N
90	20231016	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	1050	2	9.05	9514370420	741389	1294.78	11600	13640	11580	15080	8120	11600	12833.43	3.44	0	-3123	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	2035	56.22	0.42	12	4.61	225.00	29781.00	139000	20230330	-90.90	10640	20231005	18.89	139000	-90.90	20230330	10640	18.89	20231005	139000	-90.90	20230330	10640	18.89	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
91	20231016	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	760	2	6.55	8979014100	698313	1219.55	11600	13640	11580	15080	8120	11600	12858.15	3.44	0	-23250	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	1989	54.93	0.42	12	4.34	225.00	29781.00	139000	20230330	-91.11	10640	20231005	16.17	139000	-91.11	20230330	10640	16.17	20231005	139000	-91.11	20230330	10640	16.17	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
92	20231016	140256	57	100.00	KOSPI		서비스업	N	N	N	N		N	12830	1230	2	10.60	8046032010	624742	1091.06	11600	13640	11580	15080	8120	11600	12878.97	3.44	0	-25284	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	2064	57.02	0.43	12	3.88	225.00	29781.00	139000	20230330	-90.77	10640	20231005	20.58	139000	-90.77	20230330	10640	20.58	20231005	139000	-90.77	20230330	10640	20.58	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
93	20231016	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	13090	1490	2	12.84	6800133620	527562	921.34	11600	13640	11580	15080	8120	11600	12889.73	3.44	0	-17362	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	2106	58.18	0.44	12	3.28	225.00	29781.00	139000	20230330	-90.58	10640	20231005	23.03	139000	-90.58	20230330	10640	23.03	20231005	139000	-90.58	20230330	10640	23.03	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
94	20231016	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	13010	1410	2	12.16	4410387620	345959	604.19	11600	13640	11580	15080	8120	11600	12748.30	3.44	0	-23345	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	2093	57.82	0.44	12	2.15	225.00	29781.00	139000	20230330	-90.64	10640	20231005	22.27	139000	-90.64	20230330	10640	22.27	20231005	139000	-90.64	20230330	10640	22.27	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
95	20231016	110256	57	100.00	KOSPI		서비스업	N	N	N	N		N	12100	500	2	4.31	883983960	73533	128.42	11600	12200	11580	15080	8120	11600	12021.60	3.44	0	1890	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	1947	53.78	0.41	12	0.46	225.00	29781.00	139000	20230330	-91.29	10640	20231005	13.72	139000	-91.29	20230330	10640	13.72	20231005	139000	-91.29	20230330	10640	13.72	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
96	20231016	100253	57	100.00	KOSPI		서비스업	N	N	N	N		N	11920	320	2	2.76	710653230	59104	103.22	11600	12200	11580	15080	8120	11600	12023.78	3.44	0	1067	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	1918	52.98	0.40	12	0.37	225.00	29781.00	139000	20230330	-91.42	10640	20231005	12.03	139000	-91.42	20230330	10640	12.03	20231005	139000	-91.42	20230330	10640	12.03	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
97	20231016	090254	57	100.00	KOSPI		서비스업	N	N	N	N		N	11670	70	2	0.60	31393340	2706	4.73	11600	11670	11580	15080	8120	11600	11601.38	3.44	0	1246	11886	11742	11536	11392	11186	11640	11290	161	3480	1000	8120	10	1	16089459	1878	51.87	0.39	12	0.02	225.00	29781.00	139000	20230330	-91.60	10640	20231005	9.68	139000	-91.60	20230330	10640	9.68	20231005	139000	-91.60	20230330	10640	9.68	20231005	0.00	N	016710	1000	160 억		553847	N	N	0	N	00	N
98	20231012	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11670	-40	5	-0.34	400006380	34585	46.55	11710	11710	11430	15220	8200	11710	11565.89	3.36	0	6574	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1878	51.87	0.39	12	0.21	225.00	29781.00	139000	20230330	-91.60	10640	20231005	9.68	139000	-91.60	20230330	10640	9.68	20231005	139000	-91.60	20230330	10640	9.68	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
99	20231012	150255	57	100.00	KOSPI		서비스업	N	N	N	N		N	11630	-80	5	-0.68	382825490	33112	44.57	11710	11710	11430	15220	8200	11710	11561.53	3.36	0	5972	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1871	51.69	0.39	12	0.21	225.00	29781.00	139000	20230330	-91.63	10640	20231005	9.30	139000	-91.63	20230330	10640	9.30	20231005	139000	-91.63	20230330	10640	9.30	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
100	20231012	140252	57	100.00	KOSPI		서비스업	N	N	N	N		N	11610	-100	5	-0.85	335215200	29013	39.05	11710	11710	11430	15220	8200	11710	11553.97	3.36	0	4515	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1868	51.60	0.39	12	0.18	225.00	29781.00	139000	20230330	-91.65	10640	20231005	9.12	139000	-91.65	20230330	10640	9.12	20231005	139000	-91.65	20230330	10640	9.12	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
101	20231012	130255	57	100.00	KOSPI		서비스업	N	N	N	N		N	11580	-130	5	-1.11	305014080	26412	35.55	11710	11710	11430	15220	8200	11710	11548.31	3.36	0	2932	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1863	51.47	0.39	12	0.16	225.00	29781.00	139000	20230330	-91.67	10640	20231005	8.83	139000	-91.67	20230330	10640	8.83	20231005	139000	-91.67	20230330	10640	8.83	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
102	20231012	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	11590	-120	5	-1.02	284529190	24644	33.17	11710	11710	11430	15220	8200	11710	11545.58	3.36	0	1957	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1865	51.51	0.39	12	0.15	225.00	29781.00	139000	20230330	-91.66	10640	20231005	8.93	139000	-91.66	20230330	10640	8.93	20231005	139000	-91.66	20230330	10640	8.93	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
103	20231012	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	11560	-150	5	-1.28	234244320	20301	27.32	11710	11710	11430	15220	8200	11710	11538.56	3.36	0	88	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1860	51.38	0.39	12	0.13	225.00	29781.00	139000	20230330	-91.68	10640	20231005	8.65	139000	-91.68	20230330	10640	8.65	20231005	139000	-91.68	20230330	10640	8.65	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
104	20231012	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	11540	-170	5	-1.45	169381670	14672	19.75	11710	11710	11430	15220	8200	11710	11544.55	3.36	0	-2205	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1857	51.29	0.39	12	0.09	225.00	29781.00	139000	20230330	-91.70	10640	20231005	8.46	139000	-91.70	20230330	10640	8.46	20231005	139000	-91.70	20230330	10640	8.46	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
105	20231012	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11640	-70	5	-0.60	4343170	372	0.50	11710	11710	11640	15220	8200	11710	11675.19	3.36	0	-164	12183	11946	11623	11386	11063	12065	11505	161	3510	1000	8190	10	1	16089459	1873	51.73	0.39	12	0.00	225.00	29781.00	139000	20230330	-91.63	10640	20231005	9.40	139000	-91.63	20230330	10640	9.40	20231005	139000	-91.63	20230330	10640	9.40	20231005	0.00	N	016710	1000	160 억		541260	N	N	0	N	00	N
106	20231011	160256	57	100.00	KOSPI		서비스업	N	N	N	N		N	11710	90	2	0.77	865206640	74206	28.95	11510	11860	11300	15100	8140	11620	11659.47	3.21	0	25177	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1884	52.04	0.39	12	0.46	225.00	29781.00	139000	20230330	-91.58	10640	20231005	10.06	139000	-91.58	20230330	10640	10.06	20231005	139000	-91.58	20230330	10640	10.06	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
107	20231011	150256	57	100.00	KOSPI		서비스업	N	N	N	N		N	11650	30	2	0.26	820837110	70399	27.47	11510	11860	11300	15100	8140	11620	11659.78	3.21	0	26029	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1874	51.78	0.39	12	0.44	225.00	29781.00	139000	20230330	-91.62	10640	20231005	9.49	139000	-91.62	20230330	10640	9.49	20231005	139000	-91.62	20230330	10640	9.49	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
108	20231011	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	11550	-70	5	-0.60	743973560	63763	24.88	11510	11860	11300	15100	8140	11620	11667.79	3.21	0	23273	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1858	51.33	0.39	12	0.40	225.00	29781.00	139000	20230330	-91.69	10640	20231005	8.55	139000	-91.69	20230330	10640	8.55	20231005	139000	-91.69	20230330	10640	8.55	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
109	20231011	130254	57	100.00	KOSPI		서비스업	N	N	N	N		N	11640	20	2	0.17	665246890	56963	22.23	11510	11860	11300	15100	8140	11620	11678.58	3.21	0	22030	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1873	51.73	0.39	12	0.35	225.00	29781.00	139000	20230330	-91.63	10640	20231005	9.40	139000	-91.63	20230330	10640	9.40	20231005	139000	-91.63	20230330	10640	9.40	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
110	20231011	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	11750	130	2	1.12	606196590	51898	20.25	11510	11860	11300	15100	8140	11620	11680.54	3.21	0	20771	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1891	52.22	0.39	12	0.32	225.00	29781.00	139000	20230330	-91.55	10640	20231005	10.43	139000	-91.55	20230330	10640	10.43	20231005	139000	-91.55	20230330	10640	10.43	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
111	20231011	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	11800	180	2	1.55	462047130	39671	15.48	11510	11850	11300	15100	8140	11620	11646.97	3.21	0	14563	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1899	52.44	0.40	12	0.25	225.00	29781.00	139000	20230330	-91.51	10640	20231005	10.90	139000	-91.51	20230330	10640	10.90	20231005	139000	-91.51	20230330	10640	10.90	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
112	20231011	100256	57	100.00	KOSPI		서비스업	N	N	N	N		N	11820	200	2	1.72	404763200	34797	13.58	11510	11850	11300	15100	8140	11620	11632.13	3.21	0	12810	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1902	52.53	0.40	12	0.22	225.00	29781.00	139000	20230330	-91.50	10640	20231005	11.09	139000	-91.50	20230330	10640	11.09	20231005	139000	-91.50	20230330	10640	11.09	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
113	20231011	090256	57	100.00	KOSPI		서비스업	N	N	N	N		N	11370	-250	5	-2.15	71421870	6225	2.43	11510	11590	11370	15100	8140	11620	11473.39	3.21	0	193	12453	12036	11453	11036	10453	12245	11245	161	3480	1000	8130	10	1	16089459	1829	50.53	0.38	12	0.04	225.00	29781.00	139000	20230330	-91.82	10640	20231005	6.86	139000	-91.82	20230330	10640	6.86	20231005	139000	-91.82	20230330	10640	6.86	20231005	0.00	N	016710	1000	160 억		515903	N	N	0	N	00	N
114	20231010	160255	57	100.00	KOSPI		서비스업	N	N	N	N		N	11620	920	2	8.60	2940113940	255800	1094.19	10870	11870	10870	13910	7490	10700	11493.60	2.87	0	55072	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1870	51.64	0.39	12	1.59	225.00	29781.00	139000	20230330	-91.64	10640	20231005	9.21	139000	-91.64	20230330	10640	9.21	20231005	139000	-91.64	20230330	10640	9.21	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
115	20231010	150254	57	100.00	KOSPI		서비스업	N	N	N	N		N	11560	860	2	8.04	2810148230	244571	1046.16	10870	11870	10870	13910	7490	10700	11490.11	2.87	0	52349	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1860	51.38	0.39	12	1.52	225.00	29781.00	139000	20230330	-91.68	10640	20231005	8.65	139000	-91.68	20230330	10640	8.65	20231005	139000	-91.68	20230330	10640	8.65	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
116	20231010	140253	57	100.00	KOSPI		서비스업	N	N	N	N		N	11780	1080	2	10.09	2247690930	196547	840.73	10870	11870	10870	13910	7490	10700	11435.90	2.87	0	50064	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1895	52.36	0.40	12	1.22	225.00	29781.00	139000	20230330	-91.53	10640	20231005	10.71	139000	-91.53	20230330	10640	10.71	20231005	139000	-91.53	20230330	10640	10.71	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
117	20231010	130252	57	100.00	KOSPI		서비스업	N	N	N	N		N	11540	840	2	7.85	1886715560	165538	708.09	10870	11870	10870	13910	7490	10700	11397.48	2.87	0	44460	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1857	51.29	0.39	12	1.03	225.00	29781.00	139000	20230330	-91.70	10640	20231005	8.46	139000	-91.70	20230330	10640	8.46	20231005	139000	-91.70	20230330	10640	8.46	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
118	20231010	120253	57	100.00	KOSPI		서비스업	N	N	N	N		N	11420	720	2	6.73	1260784770	111562	477.21	10870	11600	10870	13910	7490	10700	11301.20	2.87	0	31042	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1837	50.76	0.38	12	0.69	225.00	29781.00	139000	20230330	-91.78	10640	20231005	7.33	139000	-91.78	20230330	10640	7.33	20231005	139000	-91.78	20230330	10640	7.33	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
119	20231010	110247	57	100.00	KOSPI		서비스업	N	N	N	N		N	11450	750	2	7.01	1069154570	94812	405.56	10870	11600	10870	13910	7490	10700	11276.57	2.87	0	24550	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1842	50.89	0.38	12	0.59	225.00	29781.00	139000	20230330	-91.76	10640	20231005	7.61	139000	-91.76	20230330	10640	7.61	20231005	139000	-91.76	20230330	10640	7.61	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
120	20231010	100251	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	400	2	3.74	677446070	60152	257.30	10870	11600	10870	13910	7490	10700	11262.24	2.87	0	8009	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1786	49.33	0.37	12	0.37	225.00	29781.00	139000	20230330	-92.01	10640	20231005	4.32	139000	-92.01	20230330	10640	4.32	20231005	139000	-92.01	20230330	10640	4.32	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
121	20231010	090252	57	100.00	KOSPI		서비스업	N	N	N	N		N	11050	350	2	3.27	45309210	4141	17.71	10870	11050	10870	13910	7490	10700	10941.61	2.87	0	1669	10906	10802	10726	10622	10546	10855	10675	161	3210	1000	7490	10	1	16089459	1778	49.11	0.37	12	0.03	225.00	29781.00	139000	20230330	-92.05	10640	20231005	3.85	139000	-92.05	20230330	10640	3.85	20231005	139000	-92.05	20230330	10640	3.85	20231005	0.00	N	016710	1000	160 억		462250	N	N	0	N	00	N
122	20231006	160252	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	10	2	0.09	249786040	23271	91.41	10690	10830	10650	13890	7490	10690	10733.98	2.87	0	-1006	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1722	47.56	0.36	12	0.14	225.00	29781.00	139000	20230330	-92.30	10640	20231005	0.56	139000	-92.30	20230330	10640	0.56	20231005	139000	-92.30	20230330	10640	0.56	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
123	20231006	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	10680	-10	5	-0.09	226851260	21125	82.98	10690	10830	10650	13890	7490	10690	10738.52	2.87	0	-168	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1718	47.47	0.36	12	0.13	225.00	29781.00	139000	20230330	-92.32	10640	20231005	0.38	139000	-92.32	20230330	10640	0.38	20231005	139000	-92.32	20230330	10640	0.38	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
124	20231006	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	10720	30	2	0.28	188644310	17551	68.94	10690	10830	10650	13890	7490	10690	10748.35	2.87	0	1522	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1725	47.64	0.36	12	0.11	225.00	29781.00	139000	20230330	-92.29	10640	20231005	0.75	139000	-92.29	20230330	10640	0.75	20231005	139000	-92.29	20230330	10640	0.75	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
125	20231006	130248	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	40	2	0.37	159547970	14843	58.31	10690	10830	10650	13890	7490	10690	10749.04	2.87	0	1047	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1726	47.69	0.36	12	0.09	225.00	29781.00	139000	20230330	-92.28	10640	20231005	0.85	139000	-92.28	20230330	10640	0.85	20231005	139000	-92.28	20230330	10640	0.85	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
126	20231006	120247	57	100.00	KOSPI		서비스업	N	N	N	N		N	10720	30	2	0.28	142653760	13269	52.12	10690	10830	10650	13890	7490	10690	10750.91	2.87	0	1426	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1725	47.64	0.36	12	0.08	225.00	29781.00	139000	20230330	-92.29	10640	20231005	0.75	139000	-92.29	20230330	10640	0.75	20231005	139000	-92.29	20230330	10640	0.75	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
127	20231006	110245	57	100.00	KOSPI		서비스업	N	N	N	N		N	10780	90	2	0.84	112582530	10466	41.11	10690	10830	10650	13890	7490	10690	10756.98	2.87	0	1437	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1734	47.91	0.36	12	0.07	225.00	29781.00	139000	20230330	-92.24	10640	20231005	1.32	139000	-92.24	20230330	10640	1.32	20231005	139000	-92.24	20230330	10640	1.32	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
128	20231006	100247	57	100.00	KOSPI		서비스업	N	N	N	N		N	10710	20	2	0.19	45839860	4278	16.80	10690	10780	10650	13890	7490	10690	10715.26	2.87	0	504	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1723	47.60	0.36	12	0.03	225.00	29781.00	139000	20230330	-92.29	10640	20231005	0.66	139000	-92.29	20230330	10640	0.66	20231005	139000	-92.29	20230330	10640	0.66	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N
129	20231006	090243	57	100.00	KOSPI		서비스업	N	N	N	N		N	10680	-10	5	-0.09	8728900	818	3.21	10690	10690	10650	13890	7490	10690	10671.00	2.87	0	4	11016	10852	10746	10582	10476	10800	10530	161	3200	1000	7480	10	1	16089459	1718	47.47	0.36	12	0.01	225.00	29781.00	139000	20230330	-92.32	10640	20231005	0.38	139000	-92.32	20230330	10640	0.38	20231005	139000	-92.32	20230330	10640	0.38	20231005	0.00	N	016710	1000	160 억		461822	N	N	0	N	00	N