KissMeData/031440/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	160409	57	100.00	KOSPI		서비스업	N	N	N	N		N	35850	-100	5	-0.28	125545000	3505	126.76	35900	36350	35600	46700	25200	35950	35818.83	3.09	0	-1159	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1388	-25.79	0.48	12	0.09	-1390.00	75427.00	52000	20221202	-31.06	35100	20231030	2.14	51500	-30.39	20230208	35100	2.14	20231030	52000	-31.06	20221202	35100	2.14	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
3	20231031	150414	57	100.00	KOSPI		서비스업	N	N	N	N		N	35600	-350	5	-0.97	123827000	3457	125.03	35900	36350	35600	46700	25200	35950	35819.21	3.09	0	-1166	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1379	-25.61	0.47	12	0.09	-1390.00	75427.00	52000	20221202	-31.54	35100	20231030	1.42	51500	-30.87	20230208	35100	1.42	20231030	52000	-31.54	20221202	35100	1.42	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
4	20231031	140418	57	100.00	KOSPI		서비스업	N	N	N	N		N	35650	-300	5	-0.83	114675100	3200	115.73	35900	36350	35650	46700	25200	35950	35835.97	3.09	0	-1190	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1381	-25.65	0.47	12	0.08	-1390.00	75427.00	52000	20221202	-31.44	35100	20231030	1.57	51500	-30.78	20230208	35100	1.57	20231030	52000	-31.44	20221202	35100	1.57	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
5	20231031	130415	57	100.00	KOSPI		서비스업	N	N	N	N		N	35750	-200	5	-0.56	91382550	2547	92.12	35900	36350	35700	46700	25200	35950	35878.50	3.09	0	-1104	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1384	-25.72	0.47	12	0.07	-1390.00	75427.00	52000	20221202	-31.25	35100	20231030	1.85	51500	-30.58	20230208	35100	1.85	20231030	52000	-31.25	20221202	35100	1.85	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
6	20231031	120411	57	100.00	KOSPI		서비스업	N	N	N	N		N	35900	-50	5	-0.14	60522550	1685	60.94	35900	36350	35900	46700	25200	35950	35918.43	3.09	0	-892	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1390	-25.83	0.48	12	0.04	-1390.00	75427.00	52000	20221202	-30.96	35100	20231030	2.28	51500	-30.29	20230208	35100	2.28	20231030	52000	-30.96	20221202	35100	2.28	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
7	20231031	110423	57	100.00	KOSPI		서비스업	N	N	N	N		N	35950	0	3	0.00	29037600	808	29.22	35900	36350	35900	46700	25200	35950	35937.62	3.09	0	-441	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1392	-25.86	0.48	12	0.02	-1390.00	75427.00	52000	20221202	-30.87	35100	20231030	2.42	51500	-30.19	20230208	35100	2.42	20231030	52000	-30.87	20221202	35100	2.42	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
8	20231031	100418	57	100.00	KOSPI		서비스업	N	N	N	N		N	35950	0	3	0.00	11688650	325	11.75	35900	36350	35900	46700	25200	35950	35965.08	3.09	0	-130	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1392	-25.86	0.48	12	0.01	-1390.00	75427.00	52000	20221202	-30.87	35100	20231030	2.42	51500	-30.19	20230208	35100	2.42	20231030	52000	-30.87	20221202	35100	2.42	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
9	20231031	090413	57	100.00	KOSPI		서비스업	N	N	N	N		N	35950	0	3	0.00	3087500	86	3.11	35900	35950	35900	46700	25200	35950	35901.16	3.09	0	0	36850	36400	35750	35300	34650	36625	35525	194	10750	5000	25880	50	1	3872480	1392	-25.86	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-30.87	35100	20231030	2.42	51500	-30.19	20230208	35100	2.42	20231030	52000	-30.87	20221202	35100	2.42	20231030	0.26	N	031440	5000	193 억		119693	N	N	0	N	00	N
10	20231030	160410	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35950	150	2	0.42	98800700	2765	93.25	35100	36200	35100	46500	25100	35800	35732.62	3.07	0	804	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1392	-25.86	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-30.87	35100	20231030	2.42	51500	-30.19	20230208	35100	2.42	20231030	52000	-30.87	20221202	35100	2.42	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
11	20231030	150401	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35850	50	2	0.14	83685850	2343	79.02	35100	36200	35100	46500	25100	35800	35717.39	3.07	0	403	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1388	-25.79	0.48	12	0.06	-1390.00	75427.00	52000	20221202	-31.06	35100	20231030	2.14	51500	-30.39	20230208	35100	2.14	20231030	52000	-31.06	20221202	35100	2.14	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
12	20231030	140403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36150	350	2	0.98	76779500	2151	72.55	35100	36200	35100	46500	25100	35800	35694.79	3.07	0	435	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1400	-26.01	0.48	12	0.06	-1390.00	75427.00	52000	20221202	-30.48	35100	20231030	2.99	51500	-29.81	20230208	35100	2.99	20231030	52000	-30.48	20221202	35100	2.99	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
13	20231030	130403	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36050	250	2	0.70	71156950	1995	67.28	35100	36200	35100	46500	25100	35800	35667.64	3.07	0	405	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1396	-25.94	0.48	12	0.05	-1390.00	75427.00	52000	20221202	-30.67	35100	20231030	2.71	51500	-30.00	20230208	35100	2.71	20231030	52000	-30.67	20221202	35100	2.71	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
14	20231030	120357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36100	300	2	0.84	69207100	1941	65.46	35100	36200	35100	46500	25100	35800	35655.38	3.07	0	398	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1398	-25.97	0.48	12	0.05	-1390.00	75427.00	52000	20221202	-30.58	35100	20231030	2.85	51500	-29.90	20230208	35100	2.85	20231030	52000	-30.58	20221202	35100	2.85	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
15	20231030	110357	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36150	350	2	0.98	66319300	1861	62.77	35100	36150	35100	46500	25100	35800	35636.38	3.07	0	407	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1400	-26.01	0.48	12	0.05	-1390.00	75427.00	52000	20221202	-30.48	35100	20231030	2.99	51500	-29.81	20230208	35100	2.99	20231030	52000	-30.48	20221202	35100	2.99	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
16	20231030	100400	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35800	0	3	0.00	33748250	952	32.11	35100	35900	35100	46500	25100	35800	35449.84	3.07	0	354	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1386	-25.76	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.15	35100	20231030	1.99	51500	-30.49	20230208	35100	1.99	20231030	52000	-31.15	20221202	35100	1.99	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
17	20231030	090355	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35450	-350	5	-0.98	7095450	202	6.81	35100	35450	35100	46500	25100	35800	35125.99	3.07	0	31	36666	36232	35816	35382	34966	36450	35600	194	10700	5000	25770	50	1	3872480	1373	-25.50	0.47	12	0.01	-1390.00	75427.00	52000	20221202	-31.83	35100	20231030	1.00	51500	-31.17	20230208	35100	1.00	20231030	52000	-31.83	20221202	35100	1.00	20231030	0.26	N	031440	5000	193 억		118760	N	N	0	N	00	N
18	20231027	160342	57	100.00	KOSPI		서비스업	N	N	N	N		N	35800	50	2	0.14	105958800	2965	63.40	35400	36250	35400	46450	25050	35750	35736.53	3.05	0	329	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1386	-25.76	0.47	12	0.08	-1390.00	75427.00	52000	20221202	-31.15	35200	20231024	1.70	51500	-30.49	20230208	35200	1.70	20231024	52000	-31.15	20221202	35200	1.70	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
19	20231027	150358	57	100.00	KOSPI		서비스업	N	N	N	N		N	35800	50	2	0.14	102633750	2872	61.41	35400	36250	35400	46450	25050	35750	35735.99	3.05	0	381	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1386	-25.76	0.47	12	0.07	-1390.00	75427.00	52000	20221202	-31.15	35200	20231024	1.70	51500	-30.49	20230208	35200	1.70	20231024	52000	-31.15	20221202	35200	1.70	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
20	20231027	140358	57	100.00	KOSPI		서비스업	N	N	N	N		N	35850	100	2	0.28	99630600	2788	59.61	35400	36250	35400	46450	25050	35750	35735.51	3.05	0	408	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1388	-25.79	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-31.06	35200	20231024	1.85	51500	-30.39	20230208	35200	1.85	20231024	52000	-31.06	20221202	35200	1.85	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
21	20231027	130354	57	100.00	KOSPI		서비스업	N	N	N	N		N	35750	0	3	0.00	93376750	2613	55.87	35400	36250	35400	46450	25050	35750	35735.46	3.05	0	341	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1384	-25.72	0.47	12	0.07	-1390.00	75427.00	52000	20221202	-31.25	35200	20231024	1.56	51500	-30.58	20230208	35200	1.56	20231024	52000	-31.25	20221202	35200	1.56	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
22	20231027	120359	57	100.00	KOSPI		서비스업	N	N	N	N		N	35900	150	2	0.42	87511700	2449	52.36	35400	36250	35400	46450	25050	35750	35733.65	3.05	0	272	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1390	-25.83	0.48	12	0.06	-1390.00	75427.00	52000	20221202	-30.96	35200	20231024	1.99	51500	-30.29	20230208	35200	1.99	20231024	52000	-30.96	20221202	35200	1.99	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
23	20231027	110403	57	100.00	KOSPI		서비스업	N	N	N	N		N	35650	-100	5	-0.28	37655850	1060	22.66	35400	35950	35400	46450	25050	35750	35524.39	3.05	0	291	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1381	-25.65	0.47	12	0.03	-1390.00	75427.00	52000	20221202	-31.44	35200	20231024	1.28	51500	-30.78	20230208	35200	1.28	20231024	52000	-31.44	20221202	35200	1.28	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
24	20231027	100359	57	100.00	KOSPI		서비스업	N	N	N	N		N	35700	-50	5	-0.14	27878100	785	16.78	35400	35950	35400	46450	25050	35750	35513.50	3.05	0	68	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1382	-25.68	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.35	35200	20231024	1.42	51500	-30.68	20230208	35200	1.42	20231024	52000	-31.35	20221202	35200	1.42	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
25	20231027	090355	57	100.00	KOSPI		서비스업	N	N	N	N		N	35700	-50	5	-0.14	354900	10	0.21	35400	35700	35400	46450	25050	35750	35490.00	3.05	0	-3	37116	36432	35866	35182	34616	36150	34900	194	10700	5000	25740	50	1	3872480	1382	-25.68	0.47	12	0.00	-1390.00	75427.00	52000	20221202	-31.35	35200	20231024	1.42	51500	-30.68	20230208	35200	1.42	20231024	52000	-31.35	20221202	35200	1.42	20231024	0.26	N	031440	5000	193 억		118238	N	N	0	N	00	N
26	20231026	160353	57	100.00	KOSPI		서비스업	N	N	N	N		N	35750	-750	5	-2.05	166200500	4667	167.22	36400	36550	35300	47450	25550	36500	35611.82	3.05	0	-64	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1384	-25.72	0.47	12	0.12	-1390.00	75427.00	52000	20221202	-31.25	35200	20231024	1.56	51500	-30.58	20230208	35200	1.56	20231024	52000	-31.25	20221202	35200	1.56	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
27	20231026	150353	57	100.00	KOSPI		서비스업	N	N	N	N		N	35550	-950	5	-2.60	158750350	4458	159.73	36400	36550	35300	47450	25550	36500	35610.22	3.05	0	-38	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1377	-25.58	0.47	12	0.12	-1390.00	75427.00	52000	20221202	-31.63	35200	20231024	0.99	51500	-30.97	20230208	35200	0.99	20231024	52000	-31.63	20221202	35200	0.99	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
28	20231026	140354	57	100.00	KOSPI		서비스업	N	N	N	N		N	35450	-1050	5	-2.88	150363150	4222	151.27	36400	36550	35300	47450	25550	36500	35614.20	3.05	0	62	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1373	-25.50	0.47	12	0.11	-1390.00	75427.00	52000	20221202	-31.83	35200	20231024	0.71	51500	-31.17	20230208	35200	0.71	20231024	52000	-31.83	20221202	35200	0.71	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
29	20231026	130353	57	100.00	KOSPI		서비스업	N	N	N	N		N	35400	-1100	5	-3.01	116986100	3282	117.59	36400	36550	35300	47450	25550	36500	35644.76	3.05	0	556	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1371	-25.47	0.47	12	0.08	-1390.00	75427.00	52000	20221202	-31.92	35200	20231024	0.57	51500	-31.26	20230208	35200	0.57	20231024	52000	-31.92	20221202	35200	0.57	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
30	20231026	120353	57	100.00	KOSPI		서비스업	N	N	N	N		N	35600	-900	5	-2.47	90415300	2533	90.76	36400	36550	35300	47450	25550	36500	35694.95	3.05	0	550	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1379	-25.61	0.47	12	0.07	-1390.00	75427.00	52000	20221202	-31.54	35200	20231024	1.14	51500	-30.87	20230208	35200	1.14	20231024	52000	-31.54	20221202	35200	1.14	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
31	20231026	110355	57	100.00	KOSPI		서비스업	N	N	N	N		N	35950	-550	5	-1.51	22354600	618	22.14	36400	36550	35800	47450	25550	36500	36172.49	3.05	0	-66	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1392	-25.86	0.48	12	0.02	-1390.00	75427.00	52000	20221202	-30.87	35200	20231024	2.13	51500	-30.19	20230208	35200	2.13	20231024	52000	-30.87	20221202	35200	2.13	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
32	20231026	100355	57	100.00	KOSPI		서비스업	N	N	N	N		N	36100	-400	5	-1.10	12261100	338	12.11	36400	36550	35800	47450	25550	36500	36275.44	3.05	0	-62	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1398	-25.97	0.48	12	0.01	-1390.00	75427.00	52000	20221202	-30.58	35200	20231024	2.56	51500	-29.90	20230208	35200	2.56	20231024	52000	-30.58	20221202	35200	2.56	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
33	20231026	090353	57	100.00	KOSPI		서비스업	N	N	N	N		N	35800	-700	5	-1.92	614600	17	0.61	36400	36400	35800	47450	25550	36500	36152.94	3.05	0	11	36900	36700	36350	36150	35800	36525	35975	194	10950	5000	26280	50	1	3872480	1386	-25.76	0.47	12	0.00	-1390.00	75427.00	52000	20221202	-31.15	35200	20231024	1.70	51500	-30.49	20230208	35200	1.70	20231024	52000	-31.15	20221202	35200	1.70	20231024	0.27	N	031440	5000	193 억		117989	N	N	0	N	00	N
34	20231025	160355	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	101271150	2784	108.03	36550	36550	36000	46800	25200	36000	36376.09	3.03	0	830	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
35	20231025	150355	57	100.00	KOSPI		서비스업	N	N	N	N		N	36400	400	2	1.11	95943550	2638	102.37	36550	36550	36000	46800	25200	36000	36369.81	3.03	0	800	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1410	-26.19	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-30.00	35200	20231024	3.41	51500	-29.32	20230208	35200	3.41	20231024	52000	-30.00	20221202	35200	3.41	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
36	20231025	140352	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	86770950	2386	92.59	36550	36550	36000	46800	25200	36000	36366.70	3.03	0	647	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.06	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
37	20231025	130353	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	77814300	2140	83.04	36550	36550	36000	46800	25200	36000	36361.82	3.03	0	528	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.06	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
38	20231025	120352	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	55259700	1522	59.06	36550	36550	36000	46800	25200	36000	36307.29	3.03	0	543	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.04	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
39	20231025	110352	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	47135750	1299	50.41	36550	36550	36000	46800	25200	36000	36286.18	3.03	0	614	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.03	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
40	20231025	100351	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	38358650	1058	41.06	36550	36550	36000	46800	25200	36000	36255.81	3.03	0	498	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.03	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
41	20231025	090352	57	100.00	KOSPI		서비스업	N	N	N	N		N	36500	500	2	1.39	292100	8	0.31	36550	36550	36500	46800	25200	36000	36512.50	3.03	0	0	36533	36266	35733	35466	34933	36400	35600	194	10800	5000	25920	50	1	3872480	1413	-26.26	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-29.81	35200	20231024	3.69	51500	-29.13	20230208	35200	3.69	20231024	52000	-29.81	20221202	35200	3.69	20231024	0.27	N	031440	5000	193 억		117165	N	N	0	N	00	N
42	20231024	160345	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36000	300	2	0.84	91655950	2577	161.57	35200	36000	35200	46400	25000	35700	35566.92	3.01	0	190	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1394	-25.90	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-30.77	35200	20231024	2.27	51500	-30.10	20230208	35200	2.27	20231024	52000	-30.77	20221202	35200	2.27	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
43	20231024	150351	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35700	0	3	0.00	87921950	2473	155.05	35200	36000	35200	46400	25000	35700	35552.75	3.01	0	215	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1382	-25.68	0.47	12	0.06	-1390.00	75427.00	52000	20221202	-31.35	35200	20231024	1.42	51500	-30.68	20230208	35200	1.42	20231024	52000	-31.35	20221202	35200	1.42	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
44	20231024	140344	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36000	300	2	0.84	65778500	1854	116.24	35200	36000	35200	46400	25000	35700	35479.23	3.01	0	22	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1394	-25.90	0.48	12	0.05	-1390.00	75427.00	52000	20221202	-30.77	35200	20231024	2.27	51500	-30.10	20230208	35200	2.27	20231024	52000	-30.77	20221202	35200	2.27	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
45	20231024	130350	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35400	-300	5	-0.84	43996650	1243	77.93	35200	36000	35200	46400	25000	35700	35395.53	3.01	0	-116	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1371	-25.47	0.47	12	0.03	-1390.00	75427.00	52000	20221202	-31.92	35200	20231024	0.57	51500	-31.26	20230208	35200	0.57	20231024	52000	-31.92	20221202	35200	0.57	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
46	20231024	120353	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35400	-300	5	-0.84	39715150	1122	70.34	35200	36000	35200	46400	25000	35700	35396.75	3.01	0	-64	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1371	-25.47	0.47	12	0.03	-1390.00	75427.00	52000	20221202	-31.92	35200	20231024	0.57	51500	-31.26	20230208	35200	0.57	20231024	52000	-31.92	20221202	35200	0.57	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
47	20231024	110349	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35600	-100	5	-0.28	31273050	884	55.42	35200	36000	35200	46400	25000	35700	35376.75	3.01	0	8	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1379	-25.61	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.54	35200	20231024	1.14	51500	-30.87	20230208	35200	1.14	20231024	52000	-31.54	20221202	35200	1.14	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
48	20231024	100346	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35400	-300	5	-0.84	21921000	620	38.87	35200	36000	35200	46400	25000	35700	35356.45	3.01	0	127	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1371	-25.47	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.92	35200	20231024	0.57	51500	-31.26	20230208	35200	0.57	20231024	52000	-31.92	20221202	35200	0.57	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
49	20231024	090348	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35500	-200	5	-0.56	9262900	263	16.49	35200	36000	35200	46400	25000	35700	35220.15	3.01	0	28	36966	36332	35866	35232	34766	36650	35550	194	10700	5000	25700	50	1	3872480	1375	-25.54	0.47	12	0.01	-1390.00	75427.00	52000	20221202	-31.73	35200	20231024	0.85	51500	-31.07	20230208	35200	0.85	20231024	52000	-31.73	20221202	35200	0.85	20231024	0.27	N	031440	5000	193 억		116708	N	N	0	N	00	N
50	20231023	160343	57	100.00	KOSPI		서비스업	N	N	N	N		N	35700	-250	5	-0.70	57000750	1595	33.79	35450	36500	35400	46700	25200	35950	35737.17	3.02	0	-160	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1382	-25.68	0.47	12	0.04	-1390.00	75427.00	52000	20221202	-31.35	35250	20231020	1.28	51500	-30.68	20230208	35250	1.28	20231020	52000	-31.35	20221202	35250	1.28	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
51	20231023	150343	57	100.00	KOSPI		서비스업	N	N	N	N		N	35700	-250	5	-0.70	49727800	1391	29.47	35450	36500	35400	46700	25200	35950	35749.68	3.02	0	-127	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1382	-25.68	0.47	12	0.04	-1390.00	75427.00	52000	20221202	-31.35	35250	20231020	1.28	51500	-30.68	20230208	35250	1.28	20231020	52000	-31.35	20221202	35250	1.28	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
52	20231023	140346	57	100.00	KOSPI		서비스업	N	N	N	N		N	35600	-350	5	-0.97	39549550	1105	23.41	35450	36500	35400	46700	25200	35950	35791.45	3.02	0	-84	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1379	-25.61	0.47	12	0.03	-1390.00	75427.00	52000	20221202	-31.54	35250	20231020	0.99	51500	-30.87	20230208	35250	0.99	20231020	52000	-31.54	20221202	35250	0.99	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
53	20231023	130345	57	100.00	KOSPI		서비스업	N	N	N	N		N	35700	-250	5	-0.70	31601850	882	18.69	35450	36500	35400	46700	25200	35950	35829.76	3.02	0	-108	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1382	-25.68	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.35	35250	20231020	1.28	51500	-30.68	20230208	35250	1.28	20231020	52000	-31.35	20221202	35250	1.28	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
54	20231023	120342	57	100.00	KOSPI		서비스업	N	N	N	N		N	35750	-200	5	-0.56	26029550	726	15.38	35450	36500	35400	46700	25200	35950	35853.37	3.02	0	-108	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1384	-25.72	0.47	12	0.02	-1390.00	75427.00	52000	20221202	-31.25	35250	20231020	1.42	51500	-30.58	20230208	35250	1.42	20231020	52000	-31.25	20221202	35250	1.42	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
55	20231023	110343	57	100.00	KOSPI		서비스업	N	N	N	N		N	36000	50	2	0.14	19177500	535	11.33	35450	36500	35400	46700	25200	35950	35845.79	3.02	0	-23	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1394	-25.90	0.48	12	0.01	-1390.00	75427.00	52000	20221202	-30.77	35250	20231020	2.13	51500	-30.10	20230208	35250	2.13	20231020	52000	-30.77	20221202	35250	2.13	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
56	20231023	100341	57	100.00	KOSPI		서비스업	N	N	N	N		N	35850	-100	5	-0.28	13856900	388	8.22	35450	35850	35400	46700	25200	35950	35713.66	3.02	0	33	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1388	-25.79	0.48	12	0.01	-1390.00	75427.00	52000	20221202	-31.06	35250	20231020	1.70	51500	-30.39	20230208	35250	1.70	20231020	52000	-31.06	20221202	35250	1.70	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
57	20231023	090348	57	100.00	KOSPI		서비스업	N	N	N	N		N	35500	-450	5	-1.25	1063950	30	0.64	35450	35500	35400	46700	25200	35950	35465.00	3.02	0	0	37750	36850	36050	35150	34350	36450	34750	194	10750	5000	25880	50	1	3872480	1375	-25.54	0.47	12	0.00	-1390.00	75427.00	52000	20221202	-31.73	35250	20231020	0.71	51500	-31.07	20230208	35250	0.71	20231020	52000	-31.73	20221202	35250	0.71	20231020	0.27	N	031440	5000	193 억		116803	N	N	0	N	00	N
58	20231020	160344	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35950	-200	5	-0.55	167669550	4703	140.85	36000	36950	35250	46950	25350	36150	35651.62	3.01	0	229	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1392	-25.86	0.48	12	0.12	-1390.00	75427.00	52000	20221202	-30.87	35250	20231020	1.99	51500	-30.19	20230208	35250	1.99	20231020	52000	-30.87	20221202	35250	1.99	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
59	20231020	150343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36050	-100	5	-0.28	161955200	4544	136.09	36000	36950	35250	46950	25350	36150	35641.55	3.01	0	212	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1396	-25.94	0.48	12	0.12	-1390.00	75427.00	52000	20221202	-30.67	35250	20231020	2.27	51500	-30.00	20230208	35250	2.27	20231020	52000	-30.67	20221202	35250	2.27	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
60	20231020	140345	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36100	-50	5	-0.14	139046300	3909	117.07	36000	36950	35250	46950	25350	36150	35570.81	3.01	0	278	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1398	-25.97	0.48	12	0.10	-1390.00	75427.00	52000	20221202	-30.58	35250	20231020	2.41	51500	-29.90	20230208	35250	2.41	20231020	52000	-30.58	20221202	35250	2.41	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
61	20231020	130336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35700	-450	5	-1.24	121163150	3409	102.10	36000	36950	35250	46950	25350	36150	35542.14	3.01	0	-43	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1382	-25.68	0.47	12	0.09	-1390.00	75427.00	52000	20221202	-31.35	35250	20231020	1.28	51500	-30.68	20230208	35250	1.28	20231020	52000	-31.35	20221202	35250	1.28	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
62	20231020	120340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35750	-400	5	-1.11	111753300	3144	94.16	36000	36950	35250	46950	25350	36150	35544.94	3.01	0	-66	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1384	-25.72	0.47	12	0.08	-1390.00	75427.00	52000	20221202	-31.25	35250	20231020	1.42	51500	-30.58	20230208	35250	1.42	20231020	52000	-31.25	20221202	35250	1.42	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
63	20231020	110343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35350	-800	5	-2.21	99154400	2789	83.53	36000	36950	35250	46950	25350	36150	35551.95	3.01	0	-4	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1369	-25.43	0.47	12	0.07	-1390.00	75427.00	52000	20221202	-32.02	35250	20231020	0.28	51500	-31.36	20230208	35250	0.28	20231020	52000	-32.02	20221202	35250	0.28	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
64	20231020	100341	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	35300	-850	5	-2.35	56874200	1592	47.68	36000	36950	35250	46950	25350	36150	35725.00	3.01	0	-281	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1367	-25.40	0.47	12	0.04	-1390.00	75427.00	52000	20221202	-32.12	35250	20231020	0.14	51500	-31.46	20230208	35250	0.14	20231020	52000	-32.12	20221202	35250	0.14	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
65	20231020	090343	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36000	-150	5	-0.41	900000	25	0.75	36000	36000	36000	46950	25350	36150	36000.00	3.01	0	1	36750	36450	36250	35950	35750	36350	35850	194	10800	5000	26020	50	1	3872480	1394	-25.90	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-30.77	36000	20231020	0.00	51500	-30.10	20230208	36000	0.00	20231020	52000	-30.77	20221202	36000	0.00	20231020	0.27	N	031440	5000	193 억		116598	N	N	0	N	00	N
66	20231019	160340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36150	-600	5	-1.63	120238050	3317	236.42	36500	36550	36050	47750	25750	36750	36249.04	3.02	0	-162	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1400	-26.01	0.48	12	0.09	-1390.00	75427.00	52000	20221202	-30.48	36050	20231019	0.28	51500	-29.81	20230208	36050	0.28	20231019	52000	-30.48	20221202	36050	0.28	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
67	20231019	150338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36300	-450	5	-1.22	117448600	3240	230.93	36500	36550	36050	47750	25750	36750	36249.57	3.02	0	-180	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1406	-26.12	0.48	12	0.08	-1390.00	75427.00	52000	20221202	-30.19	36050	20231019	0.69	51500	-29.51	20230208	36050	0.69	20231019	52000	-30.19	20221202	36050	0.69	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
68	20231019	140340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36250	-500	5	-1.36	107524250	2966	211.40	36500	36550	36050	47750	25750	36750	36252.28	3.02	0	-184	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1404	-26.08	0.48	12	0.08	-1390.00	75427.00	52000	20221202	-30.29	36050	20231019	0.55	51500	-29.61	20230208	36050	0.55	20231019	52000	-30.29	20221202	36050	0.55	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
69	20231019	130338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36200	-550	5	-1.50	101986950	2813	200.50	36500	36550	36050	47750	25750	36750	36255.58	3.02	0	-162	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1402	-26.04	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-30.38	36050	20231019	0.42	51500	-29.71	20230208	36050	0.42	20231019	52000	-30.38	20221202	36050	0.42	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
70	20231019	120338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36250	-500	5	-1.36	67365800	1855	132.22	36500	36550	36150	47750	25750	36750	36315.80	3.02	0	-145	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1404	-26.08	0.48	12	0.05	-1390.00	75427.00	52000	20221202	-30.29	36150	20231019	0.28	51500	-29.61	20230208	36150	0.28	20231019	52000	-30.29	20221202	36150	0.28	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
71	20231019	110340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36300	-450	5	-1.22	58956400	1623	115.68	36500	36550	36150	47750	25750	36750	36325.57	3.02	0	-165	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1406	-26.12	0.48	12	0.04	-1390.00	75427.00	52000	20221202	-30.19	36150	20231019	0.41	51500	-29.51	20230208	36150	0.41	20231019	52000	-30.19	20221202	36150	0.41	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
72	20231019	100337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36450	-300	5	-0.82	49290450	1357	96.72	36500	36550	36150	47750	25750	36750	36323.10	3.02	0	-195	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1412	-26.22	0.48	12	0.04	-1390.00	75427.00	52000	20221202	-29.90	36150	20231019	0.83	51500	-29.22	20230208	36150	0.83	20231019	52000	-29.90	20221202	36150	0.83	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
73	20231019	090340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36350	-400	5	-1.09	836650	23	1.64	36500	36500	36350	47750	25750	36750	36376.09	3.02	0	-2	37083	36916	36633	36466	36183	37000	36550	194	11000	5000	26460	50	1	3872480	1408	-26.15	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-30.10	36350	20231019	0.00	51500	-29.42	20230208	36350	0.00	20231019	52000	-30.10	20221202	36350	0.00	20231019	0.27	N	031440	5000	193 억		116850	N	N	0	N	00	N
74	20231018	160340	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	-50	5	-0.14	51072500	1393	135.24	36350	36800	36350	47800	25800	36800	36663.36	3.03	0	-411	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1423	-26.44	0.49	12	0.04	-1390.00	75427.00	52000	20221202	-29.33	36350	20231018	1.10	51500	-28.64	20230208	36350	1.10	20231018	52000	-29.33	20221202	36350	1.10	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
75	20231018	150337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	-50	5	-0.14	43284950	1181	114.66	36350	36800	36350	47800	25800	36800	36651.10	3.03	0	-422	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1423	-26.44	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-29.33	36350	20231018	1.10	51500	-28.64	20230208	36350	1.10	20231018	52000	-29.33	20221202	36350	1.10	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
76	20231018	140335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-100	5	-0.27	33176450	906	87.96	36350	36800	36350	47800	25800	36800	36618.60	3.03	0	-441	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1421	-26.40	0.49	12	0.02	-1390.00	75427.00	52000	20221202	-29.42	36350	20231018	0.96	51500	-28.74	20230208	36350	0.96	20231018	52000	-29.42	20221202	36350	0.96	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
77	20231018	130333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-100	5	-0.27	19184300	524	50.87	36350	36750	36350	47800	25800	36800	36611.26	3.03	0	-205	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1421	-26.40	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.42	36350	20231018	0.96	51500	-28.74	20230208	36350	0.96	20231018	52000	-29.42	20221202	36350	0.96	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
78	20231018	120338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-100	5	-0.27	11668700	319	30.97	36350	36750	36350	47800	25800	36800	36579.00	3.03	0	-46	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1421	-26.40	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.42	36350	20231018	0.96	51500	-28.74	20230208	36350	0.96	20231018	52000	-29.42	20221202	36350	0.96	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
79	20231018	110336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36650	-150	5	-0.41	8664250	237	23.01	36350	36750	36350	47800	25800	36800	36558.02	3.03	0	-36	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1419	-26.37	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.52	36350	20231018	0.83	51500	-28.83	20230208	36350	0.83	20231018	52000	-29.52	20221202	36350	0.83	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
80	20231018	100338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36600	-200	5	-0.54	6134350	168	16.31	36350	36750	36350	47800	25800	36800	36513.99	3.03	0	3	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1417	-26.33	0.49	12	0.00	-1390.00	75427.00	52000	20221202	-29.62	36350	20231018	0.69	51500	-28.93	20230208	36350	0.69	20231018	52000	-29.62	20221202	36350	0.69	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
81	20231018	090336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36350	-450	5	-1.22	1744800	48	4.66	36350	36350	36350	47800	25800	36800	36350.00	3.03	0	0	37166	36982	36666	36482	36166	37075	36575	194	11000	5000	26490	50	1	3872480	1408	-26.15	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-30.10	36350	20231018	0.00	51500	-29.42	20230208	36350	0.00	20231018	52000	-30.10	20221202	36350	0.00	20231018	0.27	N	031440	5000	193 억		117267	N	N	0	N	00	N
82	20231017	160338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36800	50	2	0.14	37825300	1030	30.25	36350	36850	36350	47750	25750	36750	36723.59	3.03	0	-103	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1425	-26.47	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-29.23	36350	20231017	1.24	51500	-28.54	20230208	36350	1.24	20231017	52000	-29.23	20221202	36350	1.24	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
83	20231017	150337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	0	3	0.00	35875300	977	28.69	36350	36850	36350	47750	25750	36750	36719.86	3.03	0	-76	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1423	-26.44	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-29.33	36350	20231017	1.10	51500	-28.64	20230208	36350	1.10	20231017	52000	-29.33	20221202	36350	1.10	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
84	20231017	140338	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36800	50	2	0.14	34221050	932	27.37	36350	36850	36350	47750	25750	36750	36717.86	3.03	0	-76	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1425	-26.47	0.49	12	0.02	-1390.00	75427.00	52000	20221202	-29.23	36350	20231017	1.24	51500	-28.54	20230208	36350	1.24	20231017	52000	-29.23	20221202	36350	1.24	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
85	20231017	130336	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-50	5	-0.14	30688750	836	24.55	36350	36850	36350	47750	25750	36750	36709.03	3.03	0	-52	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1421	-26.40	0.49	12	0.02	-1390.00	75427.00	52000	20221202	-29.42	36350	20231017	0.96	51500	-28.74	20230208	36350	0.96	20231017	52000	-29.42	20221202	36350	0.96	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
86	20231017	120337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36850	100	2	0.27	19774900	539	15.83	36350	36850	36350	47750	25750	36750	36688.13	3.03	0	-52	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1427	-26.51	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.13	36350	20231017	1.38	51500	-28.45	20230208	36350	1.38	20231017	52000	-29.13	20221202	36350	1.38	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
87	20231017	110333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36800	50	2	0.14	12446600	340	9.99	36350	36800	36350	47750	25750	36750	36607.65	3.03	0	8	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1425	-26.47	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.23	36350	20231017	1.24	51500	-28.54	20230208	36350	1.24	20231017	52000	-29.23	20221202	36350	1.24	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
88	20231017	100332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36800	50	2	0.14	11122650	304	8.93	36350	36800	36350	47750	25750	36750	36587.66	3.03	0	18	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1425	-26.47	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-29.23	36350	20231017	1.24	51500	-28.54	20230208	36350	1.24	20231017	52000	-29.23	20221202	36350	1.24	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
89	20231017	090334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36350	-400	5	-1.09	3525950	97	2.85	36350	36350	36350	47750	25750	36750	36350.00	3.03	0	27	37450	37100	36750	36400	36050	36925	36225	194	11000	5000	26460	50	1	3872480	1408	-26.15	0.48	12	0.00	-1390.00	75427.00	52000	20221202	-30.10	36350	20231017	0.00	51500	-29.42	20230208	36350	0.00	20231017	52000	-30.10	20221202	36350	0.00	20231017	0.28	N	031440	5000	193 억		117370	N	N	0	N	00	N
90	20231016	160334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	-350	5	-0.94	124015100	3386	165.57	37100	37100	36400	48200	26000	37100	36625.81	3.04	0	-542	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1423	-26.44	0.49	12	0.09	-1390.00	75427.00	52000	20221202	-29.33	36400	20231016	0.96	51500	-28.64	20230208	36400	0.96	20231016	52000	-29.33	20221202	36400	0.96	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
91	20231016	150333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36550	-550	5	-1.48	113977150	3112	152.18	37100	37100	36400	48200	26000	37100	36625.05	3.04	0	-496	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1415	-26.29	0.48	12	0.08	-1390.00	75427.00	52000	20221202	-29.71	36400	20231016	0.41	51500	-29.03	20230208	36400	0.41	20231016	52000	-29.71	20221202	36400	0.41	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
92	20231016	140333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-400	5	-1.08	106346000	2904	142.00	37100	37100	36400	48200	26000	37100	36620.52	3.04	0	-465	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1421	-26.40	0.49	12	0.07	-1390.00	75427.00	52000	20221202	-29.42	36400	20231016	0.82	51500	-28.74	20230208	36400	0.82	20231016	52000	-29.42	20221202	36400	0.82	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
93	20231016	130333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36400	-700	5	-1.89	94248650	2574	125.87	37100	37100	36400	48200	26000	37100	36615.64	3.04	0	-445	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1410	-26.19	0.48	12	0.07	-1390.00	75427.00	52000	20221202	-30.00	36400	20231016	0.00	51500	-29.32	20230208	36400	0.00	20231016	52000	-30.00	20221202	36400	0.00	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
94	20231016	120333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36700	-400	5	-1.08	49188300	1339	65.48	37100	37100	36550	48200	26000	37100	36735.10	3.04	0	-261	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1421	-26.40	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-29.42	36550	20231016	0.41	51500	-28.74	20230208	36550	0.41	20231016	52000	-29.42	20221202	36550	0.41	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
95	20231016	110332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	-350	5	-0.94	37065100	1009	49.34	37100	37100	36550	48200	26000	37100	36734.49	3.04	0	-74	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1423	-26.44	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-29.33	36550	20231016	0.55	51500	-28.64	20230208	36550	0.55	20231016	52000	-29.33	20221202	36550	0.55	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
96	20231016	100329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36850	-250	5	-0.67	25947600	707	34.57	37100	37100	36550	48200	26000	37100	36700.99	3.04	0	-60	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1427	-26.51	0.49	12	0.02	-1390.00	75427.00	52000	20221202	-29.13	36550	20231016	0.82	51500	-28.45	20230208	36550	0.82	20231016	52000	-29.13	20221202	36550	0.82	20231016	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
97	20231016	090331	57	100.00	KOSPI		서비스업	N	N	N	N		N	37100	0	3	0.00	333900	9	0.44	37100	37100	37100	48200	26000	37100	37100.00	3.04	0	0	37733	37416	37183	36866	36633	37300	36750	194	11100	5000	26710	50	1	3872480	1437	-26.69	0.49	12	0.00	-1390.00	75427.00	52000	20221202	-28.65	36600	20231011	1.37	51500	-27.96	20230208	36600	1.37	20231011	52000	-28.65	20221202	36600	1.37	20231011	0.28	N	031440	5000	193 억		117872	N	N	0	N	00	N
98	20231012	160338	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	600	2	1.62	52335700	1401	48.70	37050	37550	37050	48000	25900	36950	37355.96	3.06	0	4	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1454	-27.01	0.50	12	0.04	-1390.00	75427.00	52000	20221202	-27.79	36600	20231011	2.60	51500	-27.09	20230208	36600	2.60	20231011	52000	-27.79	20221202	36600	2.60	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
99	20231012	150334	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	600	2	1.62	50909600	1363	47.38	37050	37550	37050	48000	25900	36950	37351.14	3.06	0	9	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1454	-27.01	0.50	12	0.04	-1390.00	75427.00	52000	20221202	-27.79	36600	20231011	2.60	51500	-27.09	20230208	36600	2.60	20231011	52000	-27.79	20221202	36600	2.60	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
100	20231012	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	37500	550	2	1.49	44576600	1194	41.50	37050	37500	37050	48000	25900	36950	37333.84	3.06	0	9	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1452	-26.98	0.50	12	0.03	-1390.00	75427.00	52000	20221202	-27.88	36600	20231011	2.46	51500	-27.18	20230208	36600	2.46	20231011	52000	-27.88	20221202	36600	2.46	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
101	20231012	130333	57	100.00	KOSPI		서비스업	N	N	N	N		N	37400	450	2	1.22	36051300	966	33.58	37050	37400	37050	48000	25900	36950	37320.19	3.06	0	-13	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1448	-26.91	0.50	12	0.02	-1390.00	75427.00	52000	20221202	-28.08	36600	20231011	2.19	51500	-27.38	20230208	36600	2.19	20231011	52000	-28.08	20221202	36600	2.19	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
102	20231012	120339	57	100.00	KOSPI		서비스업	N	N	N	N		N	37350	400	2	1.08	26329950	706	24.54	37050	37400	37050	48000	25900	36950	37294.55	3.06	0	-20	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1446	-26.87	0.50	12	0.02	-1390.00	75427.00	52000	20221202	-28.17	36600	20231011	2.05	51500	-27.48	20230208	36600	2.05	20231011	52000	-28.17	20221202	36600	2.05	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
103	20231012	110336	57	100.00	KOSPI		서비스업	N	N	N	N		N	37300	350	2	0.95	15898100	427	14.84	37050	37400	37050	48000	25900	36950	37232.08	3.06	0	-20	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1444	-26.83	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-28.27	36600	20231011	1.91	51500	-27.57	20230208	36600	1.91	20231011	52000	-28.27	20221202	36600	1.91	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
104	20231012	100336	57	100.00	KOSPI		서비스업	N	N	N	N		N	37200	250	2	0.68	8474950	228	7.92	37050	37350	37050	48000	25900	36950	37170.83	3.06	0	-20	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1441	-26.76	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-28.46	36600	20231011	1.64	51500	-27.77	20230208	36600	1.64	20231011	52000	-28.46	20221202	36600	1.64	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
105	20231012	090336	57	100.00	KOSPI		서비스업	N	N	N	N		N	37050	100	2	0.27	852150	23	0.80	37050	37050	37050	48000	25900	36950	37050.00	3.06	0	10	37516	37232	36916	36632	36316	37375	36775	194	11050	5000	26600	50	1	3872480	1435	-26.65	0.49	12	0.00	-1390.00	75427.00	52000	20221202	-28.75	36600	20231011	1.23	51500	-28.06	20230208	36600	1.23	20231011	52000	-28.75	20221202	36600	1.23	20231011	0.26	N	031440	5000	193 억		118351	N	N	0	N	00	N
106	20231011	160333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36950	0	3	0.00	106297900	2875	42.53	36600	37200	36600	48000	25900	36950	36973.27	3.06	0	-297	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1431	-26.58	0.49	12	0.07	-1390.00	75427.00	52000	20221202	-28.94	36600	20231011	0.96	51500	-28.25	20230208	36600	0.96	20231011	52000	-28.94	20221202	36600	0.96	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
107	20231011	150333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	37050	100	2	0.27	103229850	2792	41.30	36600	37200	36600	48000	25900	36950	36973.44	3.06	0	-259	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1435	-26.65	0.49	12	0.07	-1390.00	75427.00	52000	20221202	-28.75	36600	20231011	1.23	51500	-28.06	20230208	36600	1.23	20231011	52000	-28.75	20221202	36600	1.23	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
108	20231011	140337	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	37100	150	2	0.41	78979150	2138	31.63	36600	37200	36600	48000	25900	36950	36940.67	3.06	0	-176	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1437	-26.69	0.49	12	0.06	-1390.00	75427.00	52000	20221202	-28.65	36600	20231011	1.37	51500	-27.96	20230208	36600	1.37	20231011	52000	-28.65	20221202	36600	1.37	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
109	20231011	130332	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36950	0	3	0.00	69239050	1875	27.74	36600	37200	36600	48000	25900	36950	36927.49	3.06	0	-148	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1431	-26.58	0.49	12	0.05	-1390.00	75427.00	52000	20221202	-28.94	36600	20231011	0.96	51500	-28.25	20230208	36600	0.96	20231011	52000	-28.94	20221202	36600	0.96	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
110	20231011	120339	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	37000	50	2	0.14	48311550	1308	19.35	36600	37200	36600	48000	25900	36950	36935.44	3.06	0	-30	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1433	-26.62	0.49	12	0.03	-1390.00	75427.00	52000	20221202	-28.85	36600	20231011	1.09	51500	-28.16	20230208	36600	1.09	20231011	52000	-28.85	20221202	36600	1.09	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
111	20231011	110334	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36900	-50	5	-0.14	32170700	871	12.88	36600	37200	36600	48000	25900	36950	36935.36	3.06	0	-15	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1429	-26.55	0.49	12	0.02	-1390.00	75427.00	52000	20221202	-29.04	36600	20231011	0.82	51500	-28.35	20230208	36600	0.82	20231011	52000	-29.04	20221202	36600	0.82	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
112	20231011	100333	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36950	0	3	0.00	16721400	453	6.70	36600	37200	36600	48000	25900	36950	36912.58	3.06	0	6	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1431	-26.58	0.49	12	0.01	-1390.00	75427.00	52000	20221202	-28.94	36600	20231011	0.96	51500	-28.25	20230208	36600	0.96	20231011	52000	-28.94	20221202	36600	0.96	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
113	20231011	090335	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36800	-150	5	-0.41	4878400	133	1.97	36600	36800	36600	48000	25900	36950	36679.70	3.06	0	52	38483	37716	37233	36466	35983	37475	36225	194	11050	5000	26600	50	1	3872480	1425	-26.47	0.49	12	0.00	-1390.00	75427.00	52000	20221202	-29.23	36600	20231011	0.55	51500	-28.54	20230208	36600	0.55	20231011	52000	-29.23	20221202	36600	0.55	20231011	0.26	N	031440	5000	193 억		118651	N	N	0	N	00	N
114	20231010	160331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36950	-600	5	-1.60	252070300	6760	609.01	37900	38000	36750	48800	26300	37550	37290.22	3.10	0	-1517	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1431	-26.58	0.49	12	0.17	-1390.00	75427.00	53000	20221005	-30.28	36750	20231010	0.54	51500	-28.25	20230208	36750	0.54	20231010	52000	-28.94	20221202	36750	0.54	20231010	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
115	20231010	150331	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	36750	-800	5	-2.13	237734150	6373	574.14	37900	38000	36750	48800	26300	37550	37303.33	3.10	0	-1502	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1423	-26.44	0.49	12	0.16	-1390.00	75427.00	53000	20221005	-30.66	36750	20231010	0.00	51500	-28.64	20230208	36750	0.00	20231010	52000	-29.33	20221202	36750	0.00	20231010	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
116	20231010	140330	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	37000	-550	5	-1.46	153155250	4084	367.93	37900	38000	36950	48800	26300	37550	37501.29	3.10	0	-653	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1433	-26.62	0.49	12	0.11	-1390.00	75427.00	53000	20221005	-30.19	36950	20231010	0.14	51500	-28.16	20230208	36950	0.14	20231010	52000	-28.85	20221202	36950	0.14	20231010	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
117	20231010	130329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	37300	-250	5	-0.67	102514100	2720	245.05	37900	38000	37300	48800	26300	37550	37689.01	3.10	0	-414	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1444	-26.83	0.49	12	0.07	-1390.00	75427.00	53000	20221005	-29.62	37300	20231010	0.00	51500	-27.57	20230208	37300	0.00	20231010	52000	-28.27	20221202	37300	0.00	20231010	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
118	20231010	120330	57	100.00	KOSPI		서비스업	N	N	N	N		N	37750	200	2	0.53	35823650	947	85.32	37900	38000	37750	48800	26300	37550	37828.56	3.10	0	-14	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1462	-27.16	0.50	12	0.02	-1390.00	75427.00	53000	20221005	-28.77	37300	20231005	1.21	51500	-26.70	20230208	37300	1.21	20231005	52000	-27.40	20221202	37300	1.21	20231005	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
119	20231010	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	37800	250	2	0.67	22824200	603	54.32	37900	38000	37750	48800	26300	37550	37851.08	3.10	0	37	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1464	-27.19	0.50	12	0.02	-1390.00	75427.00	53000	20221005	-28.68	37300	20231005	1.34	51500	-26.60	20230208	37300	1.34	20231005	52000	-27.31	20221202	37300	1.34	20231005	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
120	20231010	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	37850	300	2	0.80	14661450	387	34.86	37900	38000	37800	48800	26300	37550	37884.88	3.10	0	72	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1466	-27.23	0.50	12	0.01	-1390.00	75427.00	53000	20221005	-28.58	37300	20231005	1.47	51500	-26.50	20230208	37300	1.47	20231005	52000	-27.21	20221202	37300	1.47	20231005	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
121	20231010	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	37850	300	2	0.80	378900	10	0.90	37900	37900	37850	48800	26300	37550	37890.00	3.10	0	1	37850	37700	37550	37400	37250	37775	37475	194	11250	5000	27030	50	1	3872480	1466	-27.23	0.50	12	0.00	-1390.00	75427.00	53000	20221005	-28.58	37300	20231005	1.47	51500	-26.50	20230208	37300	1.47	20231005	52000	-27.21	20221202	37300	1.47	20231005	0.26	N	031440	5000	193 억		119868	N	N	0	N	00	N
122	20231006	160330	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	100	2	0.27	41155600	1096	32.02	37500	37700	37400	48650	26250	37450	37550.73	3.10	0	-116	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1454	-27.01	0.50	12	0.03	-1390.00	75427.00	53000	20221005	-29.15	37300	20231005	0.67	51500	-27.09	20230208	37300	0.67	20231005	52000	-27.79	20221202	37300	0.67	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
123	20231006	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	100	2	0.27	39017000	1039	30.35	37500	37700	37400	48650	26250	37450	37552.45	3.10	0	-106	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1454	-27.01	0.50	12	0.03	-1390.00	75427.00	53000	20221005	-29.15	37300	20231005	0.67	51500	-27.09	20230208	37300	0.67	20231005	52000	-27.79	20221202	37300	0.67	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
124	20231006	140324	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	100	2	0.27	32744950	872	25.47	37500	37700	37400	48650	26250	37450	37551.55	3.10	0	-106	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1454	-27.01	0.50	12	0.02	-1390.00	75427.00	53000	20221005	-29.15	37300	20231005	0.67	51500	-27.09	20230208	37300	0.67	20231005	52000	-27.79	20221202	37300	0.67	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
125	20231006	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	100	2	0.27	26176950	697	20.36	37500	37700	37400	48650	26250	37450	37556.60	3.10	0	-42	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1454	-27.01	0.50	12	0.02	-1390.00	75427.00	53000	20221005	-29.15	37300	20231005	0.67	51500	-27.09	20230208	37300	0.67	20231005	52000	-27.79	20221202	37300	0.67	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
126	20231006	120321	57	100.00	KOSPI		서비스업	N	N	N	N		N	37500	50	2	0.13	24375350	649	18.96	37500	37700	37400	48650	26250	37450	37558.32	3.10	0	-41	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1452	-26.98	0.50	12	0.02	-1390.00	75427.00	53000	20221005	-29.25	37300	20231005	0.54	51500	-27.18	20230208	37300	0.54	20231005	52000	-27.88	20221202	37300	0.54	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
127	20231006	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	37500	50	2	0.13	20962650	558	16.30	37500	37700	37400	48650	26250	37450	37567.47	3.10	0	-12	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1452	-26.98	0.50	12	0.01	-1390.00	75427.00	53000	20221005	-29.25	37300	20231005	0.54	51500	-27.18	20230208	37300	0.54	20231005	52000	-27.88	20221202	37300	0.54	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
128	20231006	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	37550	100	2	0.27	17739600	472	13.79	37500	37700	37400	48650	26250	37450	37583.90	3.10	0	-12	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1454	-27.01	0.50	12	0.01	-1390.00	75427.00	53000	20221005	-29.15	37300	20231005	0.67	51500	-27.09	20230208	37300	0.67	20231005	52000	-27.79	20221202	37300	0.67	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N
129	20231006	090317	57	100.00	KOSPI		서비스업	N	N	N	N		N	37400	-50	5	-0.13	149750	4	0.12	37500	37500	37400	48650	26250	37450	37437.50	3.10	0	0	38816	38132	37716	37032	36616	37925	36825	194	11200	5000	26960	50	1	3872480	1448	-26.91	0.50	12	0.00	-1390.00	75427.00	53000	20221005	-29.43	37300	20231005	0.27	51500	-27.38	20230208	37300	0.27	20231005	52000	-28.08	20221202	37300	0.27	20231005	0.26	N	031440	5000	193 억		119890	N	N	0	N	00	N