KissMeData/002030/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	160128	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171000	200	2	0.12	106270600	622	62.58	170800	171800	169400	222000	119600	170800	170853.05	6.98	0	8	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3653	4.46	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.08	N	002030	5000	109 억		149157	N	N	12	N	00	N
3	20231031	150129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170700	-100	5	-0.06	75363200	441	44.37	170800	171800	169400	222000	119600	170800	170891.61	6.98	0	-21	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3646	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	106500	60.28	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
4	20231031	140129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171600	800	2	0.47	47679700	279	28.07	170800	171800	169400	222000	119600	170800	170894.98	6.98	0	-19	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3665	4.48	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.44	106500	20221031	61.13	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	106500	61.13	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
5	20231031	130129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171500	700	2	0.41	34806300	204	20.52	170800	171600	169400	222000	119600	170800	170619.12	6.98	0	-21	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3663	4.47	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.50	106500	20221031	61.03	185400	-7.50	20230818	123500	38.87	20230103	185400	-7.50	20230818	106500	61.03	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
6	20231031	120129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171000	200	2	0.12	22982400	135	13.58	170800	171000	169400	222000	119600	170800	170240.00	6.98	0	-24	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
7	20231031	110129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170600	-200	5	-0.12	15813200	93	9.36	170800	171000	169400	222000	119600	170800	170034.41	6.98	0	-19	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3644	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	106500	60.19	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
8	20231031	100130	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170700	-100	5	-0.06	12911800	76	7.65	170800	171000	169400	222000	119600	170800	169892.11	6.98	0	-13	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3646	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	106500	60.28	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
9	20231031	090129	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169700	-1100	5	-0.64	340500	2	0.20	170800	170800	169700	222000	119600	170800	170250.00	6.98	0	-2	172933	171866	170633	169566	168333	171250	168950	110	51200	5000	122970	100	1	2136004	3625	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.47	106500	20221031	59.34	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.08	N	002030	5000	109 억		149157	N	N	85	N	00	N
10	20231030	160128	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170800	-1000	5	-0.58	169470100	994	145.53	171700	171700	169400	223000	120300	171800	170493.06	6.99	0	113	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3648	4.45	0.37	12	0.05	38346.00	456093.00	185400	20230818	-7.87	106500	20221031	60.38	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	106500	60.38	20221031	0.07	N	002030	5000	109 억		149409	N	N	85	N	00	N
11	20231030	150127	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170400	-1400	5	-0.81	97232400	571	83.60	171700	171700	169400	223000	120300	171800	170284.41	6.99	0	-177	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3640	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.09	106500	20221031	60.00	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	106500	60.00	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
12	20231030	140128	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	169500	-2300	5	-1.34	53662900	315	46.12	171700	171700	169400	223000	120300	171800	170358.41	6.99	0	-158	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3621	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
13	20231030	130127	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170000	-1800	5	-1.05	39417500	231	33.82	171700	171700	170000	223000	120300	171800	170638.53	6.99	0	-125	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3631	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.31	106500	20221031	59.62	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	106500	59.62	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
14	20231030	120126	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170800	-1000	5	-0.58	19816200	116	16.98	171700	171700	170600	223000	120300	171800	170829.31	6.99	0	-60	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.87	106500	20221031	60.38	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	106500	60.38	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
15	20231030	110126	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170700	-1100	5	-0.64	15890500	93	13.62	171700	171700	170600	223000	120300	171800	170865.59	6.99	0	-49	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3646	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	106500	60.28	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
16	20231030	100127	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	170700	-1100	5	-0.64	6334200	37	5.42	171700	171700	170700	223000	120300	171800	171194.59	6.99	0	-26	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3646	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	106500	60.28	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
17	20231030	090126	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	171300	-500	5	-0.29	2744900	16	2.34	171700	171700	171300	223000	120300	171800	171556.25	6.99	0	-8	174533	173166	170433	169066	166333	173850	169750	110	51200	5000	123690	100	1	2136004	3659	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.61	106500	20221031	60.85	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	106500	60.85	20221031	0.07	N	002030	5000	109 억		149409	N	N	0	N	00	N
18	20231027	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	171800	1500	2	0.88	116442900	683	125.78	170300	171800	167700	221000	119300	170300	170487.41	6.99	0	135	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3670	4.48	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.34	106500	20221031	61.31	185400	-7.34	20230818	123500	39.11	20230103	185400	-7.34	20230818	106500	61.31	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
19	20231027	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	171400	1100	2	0.65	100812300	592	109.02	170300	171800	167700	221000	119300	170300	170291.05	6.99	0	137	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3661	4.47	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.55	106500	20221031	60.94	185400	-7.55	20230818	123500	38.79	20230103	185400	-7.55	20230818	106500	60.94	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
20	20231027	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	170500	200	2	0.12	59526800	351	64.64	170300	171800	167700	221000	119300	170300	169592.02	6.99	0	38	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3642	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	106500	60.09	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
21	20231027	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-800	5	-0.47	53236900	314	57.83	170300	171800	167700	221000	119300	170300	169544.27	6.99	0	43	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3621	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
22	20231027	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	170600	300	2	0.18	50344000	297	54.70	170300	171800	167700	221000	119300	170300	169508.42	6.99	0	38	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3644	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	106500	60.19	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
23	20231027	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	700	2	0.41	47442000	280	51.57	170300	171800	167700	221000	119300	170300	169435.71	6.99	0	45	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
24	20231027	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	168200	-2100	5	-1.23	41142000	243	44.75	170300	171800	167700	221000	119300	170300	169308.64	6.99	0	37	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3593	4.39	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.28	106500	20221031	57.93	185400	-9.28	20230818	123500	36.19	20230103	185400	-9.28	20230818	106500	57.93	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
25	20231027	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	171800	1500	2	0.88	1880400	11	2.03	170300	171800	169900	221000	119300	170300	170945.45	6.99	0	3	171500	170900	169900	169300	168300	171200	169600	110	50700	5000	122610	100	1	2136004	3670	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.34	106500	20221031	61.31	185400	-7.34	20230818	123500	39.11	20230103	185400	-7.34	20230818	106500	61.31	20221031	0.07	N	002030	5000	109 억		149244	N	N	0	N	00	N
26	20231026	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170300	-700	5	-0.41	92151200	542	79.82	170000	170500	168900	222000	119700	171000	170015.41	6.99	0	-51	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3638	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.14	106500	20221031	59.91	185400	-8.14	20230818	123500	37.89	20230103	185400	-8.14	20230818	106500	59.91	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
27	20231026	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170400	-600	5	-0.35	51141800	301	44.33	170000	170500	168900	222000	119700	171000	169906.31	6.99	0	-14	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3640	4.44	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.09	106500	20221031	60.00	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	106500	60.00	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
28	20231026	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170400	-600	5	-0.35	34297300	202	29.75	170000	170400	168900	222000	119700	171000	169788.61	6.99	0	1	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3640	4.44	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.09	106500	20221031	60.00	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	106500	60.00	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
29	20231026	130125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-1200	5	-0.70	17808300	105	15.46	170000	170200	168900	222000	119700	171000	169602.86	6.99	0	-5	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3627	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.41	106500	20221031	59.44	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	106500	59.44	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
30	20231026	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-1500	5	-0.88	15094000	89	13.11	170000	170200	168900	222000	119700	171000	169595.51	6.99	0	-8	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
31	20231026	110126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169300	-1700	5	-0.99	13227800	78	11.49	170000	170000	168900	222000	119700	171000	169587.18	6.99	0	-4	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3616	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.68	106500	20221031	58.97	185400	-8.68	20230818	123500	37.09	20230103	185400	-8.68	20230818	106500	58.97	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
32	20231026	100126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	-1300	5	-0.76	6450800	38	5.60	170000	170000	168900	222000	119700	171000	169757.89	6.99	0	-9	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3625	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.47	106500	20221031	59.34	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
33	20231026	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169000	-2000	5	-1.17	2038000	12	1.77	170000	170000	169000	222000	119700	171000	169833.33	6.99	0	-2	173666	172332	170666	169332	167666	171500	168500	110	51000	5000	123120	100	1	2136004	3610	4.41	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.85	106500	20221031	58.69	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	106500	58.69	20221031	0.06	N	002030	5000	109 억		149297	N	N	0	N	00	N
34	20231025	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	-100	5	-0.06	115625500	679	106.93	172000	172000	169000	222000	119800	171100	170287.92	6.99	0	59	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3653	4.46	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
35	20231025	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170300	-800	5	-0.47	94249100	554	87.24	172000	172000	169000	222000	119800	171100	170124.73	6.99	0	60	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3638	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.14	106500	20221031	59.91	185400	-8.14	20230818	123500	37.89	20230103	185400	-8.14	20230818	106500	59.91	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
36	20231025	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170300	-800	5	-0.47	47878900	282	44.41	172000	172000	169000	222000	119800	171100	169783.33	6.99	0	69	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3638	4.44	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.14	106500	20221031	59.91	185400	-8.14	20230818	123500	37.89	20230103	185400	-8.14	20230818	106500	59.91	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
37	20231025	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170500	-600	5	-0.35	34100700	201	31.65	172000	172000	169000	222000	119800	171100	169655.22	6.99	0	56	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3642	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	106500	60.09	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
38	20231025	120126	57	100.00	KOSPI		서비스업	N	N	N	N		N	170500	-600	5	-0.35	33077700	195	30.71	172000	172000	169000	222000	119800	171100	169629.23	6.99	0	51	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3642	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	106500	60.09	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
39	20231025	110125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170000	-1100	5	-0.64	31032100	183	28.82	172000	172000	169000	222000	119800	171100	169574.32	6.99	0	44	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3631	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.31	106500	20221031	59.62	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	106500	59.62	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
40	20231025	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	0	3	0.00	5642200	33	5.20	172000	172000	170500	222000	119800	171100	170975.76	6.99	0	-10	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3655	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.71	106500	20221031	60.66	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	106500	60.66	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
41	20231025	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	0	3	0.00	343100	2	0.31	172000	172000	171100	222000	119800	171100	171550.00	6.99	0	-1	173300	172200	170500	169400	167700	172750	169950	110	50900	5000	123190	100	1	2136004	3655	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.71	106500	20221031	60.66	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	106500	60.66	20221031	0.07	N	002030	5000	109 억		149257	N	N	0	N	00	N
42	20231024	160124	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	200	2	0.12	107896900	634	57.17	170900	171600	168800	222000	119700	170900	170184.38	6.99	0	-68	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3655	4.46	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.71	106500	20221031	60.66	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	106500	60.66	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
43	20231024	150125	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	300	2	0.18	99855000	587	52.93	170900	171600	168800	222000	119700	170900	170110.73	6.99	0	-57	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3657	4.46	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.66	106500	20221031	60.75	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	106500	60.75	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
44	20231024	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170600	-300	5	-0.18	62601000	369	33.27	170900	171600	168800	222000	119700	170900	169650.41	6.99	0	-123	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3644	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	106500	60.19	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
45	20231024	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	-1500	5	-0.88	47808100	282	25.43	170900	171600	168800	222000	119700	170900	169532.27	6.99	0	-135	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3618	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.63	106500	20221031	59.06	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	106500	59.06	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
46	20231024	120125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169100	-1800	5	-1.05	45776800	270	24.35	170900	171600	168800	222000	119700	170900	169543.70	6.99	0	-135	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3612	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.79	106500	20221031	58.78	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	106500	58.78	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
47	20231024	110125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	-1000	5	-0.59	41701400	246	22.18	170900	171600	168800	222000	119700	170900	169517.89	6.99	0	-135	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	106500	20221031	59.53	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	106500	59.53	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
48	20231024	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	-1500	5	-0.88	18013800	106	9.56	170900	171600	169400	222000	119700	170900	169941.51	6.99	0	-61	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3618	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.63	106500	20221031	59.06	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	106500	59.06	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
49	20231024	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	171600	700	2	0.41	2394100	14	1.26	170900	171600	170300	222000	119700	170900	171007.14	6.99	0	-4	172766	171832	170166	169232	167566	172300	169700	110	51100	5000	123040	100	1	2136004	3665	4.48	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.44	106500	20221031	61.13	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	106500	61.13	20221031	0.08	N	002030	5000	109 억		149324	N	N	0	N	00	N
50	20231023	160124	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	300	2	0.18	188200600	1109	164.30	168500	171100	168500	221500	119500	170600	169702.98	6.98	0	144	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3650	4.46	0.37	12	0.05	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	106500	60.47	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
51	20231023	150124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169000	-1600	5	-0.94	125776100	742	109.93	168500	170900	168500	221500	119500	170600	169509.57	6.98	0	150	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3610	4.41	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.85	106500	20221031	58.69	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	106500	58.69	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
52	20231023	140124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168800	-1800	5	-1.06	66343100	392	58.07	168500	170900	168500	221500	119500	170600	169242.60	6.98	0	28	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	106500	20221031	58.50	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	106500	58.50	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
53	20231023	130125	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	-900	5	-0.53	27972200	165	24.44	168500	170900	168500	221500	119500	170600	169528.48	6.98	0	16	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3625	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.47	106500	20221031	59.34	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
54	20231023	120124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	-1200	5	-0.70	27802500	164	24.30	168500	170900	168500	221500	119500	170600	169527.44	6.98	0	16	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3618	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.63	106500	20221031	59.06	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	106500	59.06	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
55	20231023	110124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	-900	5	-0.53	24920200	147	21.78	168500	170900	168500	221500	119500	170600	169525.17	6.98	0	18	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3625	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.47	106500	20221031	59.34	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
56	20231023	100123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-800	5	-0.47	13058600	77	11.41	168500	170900	168500	221500	119500	170600	169592.21	6.98	0	6	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3627	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.41	106500	20221031	59.44	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	106500	59.44	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
57	20231023	090125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	300	2	0.18	510300	3	0.44	168500	170900	168500	221500	119500	170600	170100.00	6.98	0	-1	173600	172100	170400	168900	167200	171250	168050	110	50900	5000	122830	100	1	2136004	3650	4.46	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.82	106500	20221031	60.47	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	106500	60.47	20221031	0.08	N	002030	5000	109 억		149188	N	N	0	N	00	N
58	20231020	160124	57	100.00	KOSPI		서비스업	N	N	N	N		N	170600	-400	5	-0.23	114805600	675	78.31	171900	171900	168700	222000	119700	171000	170082.37	6.98	0	118	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3644	4.45	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	106500	60.19	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
59	20231020	150124	57	100.00	KOSPI		서비스업	N	N	N	N		N	170700	-300	5	-0.18	104914100	617	71.58	171900	171900	168700	222000	119700	171000	170039.06	6.98	0	133	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3646	4.45	0.37	12	0.03	38346.00	456093.00	185400	20230818	-7.93	106500	20221031	60.28	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	106500	60.28	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
60	20231020	140125	57	100.00	KOSPI		서비스업	N	N	N	N		N	170200	-800	5	-0.47	59737000	352	40.84	171900	171900	168700	222000	119700	171000	169707.39	6.98	0	69	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	106500	20221031	59.81	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	106500	59.81	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
61	20231020	130122	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-1500	5	-0.88	39888800	235	27.26	171900	171900	168700	222000	119700	171000	169739.57	6.98	0	13	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3621	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
62	20231020	120123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-1500	5	-0.88	39211200	231	26.80	171900	171900	168700	222000	119700	171000	169745.45	6.98	0	12	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3621	4.42	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
63	20231020	110124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168800	-2200	5	-1.29	31440900	185	21.46	171900	171900	168800	222000	119700	171000	169950.81	6.98	0	0	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3606	4.40	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.95	106500	20221031	58.50	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	106500	58.50	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
64	20231020	100123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169100	-1900	5	-1.11	20110200	118	13.69	171900	171900	169100	222000	119700	171000	170425.42	6.98	0	-11	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3612	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.79	106500	20221031	58.78	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	106500	58.78	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
65	20231020	090124	57	100.00	KOSPI		서비스업	N	N	N	N		N	170600	-400	5	-0.23	1715100	10	1.16	171900	171900	170600	222000	119700	171000	171510.00	6.98	0	-1	174066	172532	170366	168832	166666	173300	169600	110	51000	5000	123120	100	1	2136004	3644	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.98	106500	20221031	60.19	185400	-7.98	20230818	123500	38.14	20230103	185400	-7.98	20230818	106500	60.19	20221031	0.08	N	002030	5000	109 억		149058	N	N	0	N	00	N
66	20231019	160123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	100	2	0.06	146118800	862	178.10	170900	171900	168200	222000	119700	170900	169504.43	6.98	0	-302	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3653	4.46	0.37	12	0.04	38346.00	456093.00	185400	20230818	-7.77	106500	20221031	60.56	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
67	20231019	150124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-1400	5	-0.82	114220300	675	139.46	170900	171900	168200	222000	119700	170900	169215.26	6.98	0	-286	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3621	4.42	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.58	106500	20221031	59.15	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
68	20231019	140124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168800	-2100	5	-1.23	78551900	465	96.07	170900	171900	168200	222000	119700	170900	168928.82	6.98	0	-246	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	106500	20221031	58.50	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	106500	58.50	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
69	20231019	130124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169000	-1900	5	-1.11	67407600	399	82.44	170900	171900	168200	222000	119700	170900	168941.35	6.98	0	-194	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3610	4.41	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.85	106500	20221031	58.69	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	106500	58.69	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
70	20231019	120124	57	100.00	KOSPI		서비스업	N	N	N	N		N	168200	-2700	5	-1.58	48891600	289	59.71	170900	171900	168200	222000	119700	170900	169175.09	6.98	0	-138	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3593	4.39	0.37	12	0.01	38346.00	456093.00	185400	20230818	-9.28	106500	20221031	57.93	185400	-9.28	20230818	123500	36.19	20230103	185400	-9.28	20230818	106500	57.93	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
71	20231019	110123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169400	-1500	5	-0.88	17849900	105	21.69	170900	171900	169300	222000	119700	170900	169999.05	6.98	0	-44	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3618	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.63	106500	20221031	59.06	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	106500	59.06	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
72	20231019	100123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170800	-100	5	-0.06	6975900	41	8.47	170900	171900	169700	222000	119700	170900	170143.90	6.98	0	-6	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3648	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.87	106500	20221031	60.38	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	106500	60.38	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
73	20231019	090124	57	100.00	KOSPI		서비스업	N	N	N	N		N	170500	-400	5	-0.23	1198100	7	1.45	170900	171900	170500	222000	119700	170900	171157.14	6.98	0	-2	172500	171700	170400	169600	168300	172100	170000	110	51100	5000	123040	100	1	2136004	3642	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.04	106500	20221031	60.09	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	106500	60.09	20221031	0.08	N	002030	5000	109 억		149039	N	N	0	N	00	N
74	20231018	160123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	1000	2	0.59	82418500	484	42.12	169900	171200	169100	220500	119000	169900	170286.16	6.98	0	-6	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3650	4.46	0.37	12	0.02	38346.00	456093.00	185400	20230818	-7.82	105000	20221014	62.76	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	106500	60.47	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
75	20231018	150123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170500	600	2	0.35	75584100	444	38.64	169900	171200	169100	220500	119000	169900	170234.46	6.98	0	-17	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3642	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.04	105000	20221014	62.38	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	106500	60.09	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
76	20231018	140122	57	100.00	KOSPI		서비스업	N	N	N	N		N	170800	900	2	0.53	40930900	241	20.97	169900	171200	169100	220500	119000	169900	169837.76	6.98	0	9	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.87	105000	20221014	62.67	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	106500	60.38	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
77	20231018	130123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	-200	5	-0.12	29353300	173	15.06	169900	171200	169100	220500	119000	169900	169672.25	6.98	0	5	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3625	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.47	105000	20221014	61.62	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
78	20231018	120124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-100	5	-0.06	23072900	136	11.84	169900	171200	169100	220500	119000	169900	169653.68	6.98	0	-1	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3627	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.41	105000	20221014	61.71	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	106500	59.44	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
79	20231018	110123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170200	300	2	0.18	10190900	60	5.22	169900	171200	169100	220500	119000	169900	169848.33	6.98	0	-1	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3635	4.44	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.20	105000	20221014	62.10	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	106500	59.81	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
80	20231018	100124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169500	-400	5	-0.24	4084500	24	2.09	169900	171200	169100	220500	119000	169900	170187.50	6.98	0	-2	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	105000	20221014	61.43	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	106500	59.15	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
81	20231018	090123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	1300	2	0.77	341100	2	0.17	169900	171200	169900	220500	119000	169900	170550.00	6.98	0	1	175566	172732	168966	166132	162366	170850	164250	110	50600	5000	122320	100	1	2136004	3657	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.66	105000	20221014	63.05	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	106500	60.75	20221031	0.08	N	002030	5000	109 억		149069	N	N	0	N	00	N
82	20231017	160124	57	100.00	KOSPI		서비스업	N	N	N	N		N	169900	-1300	5	-0.76	194030300	1148	276.63	170100	171800	165200	222500	119900	171200	169015.94	6.98	0	97	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3629	4.43	0.37	12	0.05	38346.00	456093.00	185400	20230818	-8.36	102500	20221013	65.76	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	106500	59.53	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
83	20231017	150123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169700	-1500	5	-0.88	169064200	1001	241.20	170100	171800	165200	222500	119900	171200	168895.30	6.98	0	114	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3625	4.43	0.37	12	0.05	38346.00	456093.00	185400	20230818	-8.47	102500	20221013	65.56	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	106500	59.34	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
84	20231017	140123	57	100.00	KOSPI		서비스업	N	N	N	N		N	169800	-1400	5	-0.82	121913700	723	174.22	170100	171800	165200	222500	119900	171200	168621.99	6.98	0	106	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3627	4.43	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.41	102500	20221013	65.66	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	106500	59.44	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
85	20231017	130123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170200	-1000	5	-0.58	105671000	627	151.08	170100	171800	165200	222500	119900	171200	168534.29	6.98	0	49	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3635	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.20	102500	20221013	66.05	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	106500	59.81	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
86	20231017	120123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170400	-800	5	-0.47	100409800	596	143.61	170100	171800	165200	222500	119900	171200	168472.82	6.98	0	31	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3640	4.44	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.09	102500	20221013	66.24	185400	-8.09	20230818	123500	37.98	20230103	185400	-8.09	20230818	106500	60.00	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
87	20231017	110122	57	100.00	KOSPI		서비스업	N	N	N	N		N	169200	-2000	5	-1.17	91902200	546	131.57	170100	171800	165200	222500	119900	171200	168319.05	6.98	0	24	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3614	4.41	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.74	102500	20221013	65.07	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	106500	58.87	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
88	20231017	100123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170200	-1000	5	-0.58	87992100	523	126.02	170100	171800	165200	222500	119900	171200	168244.93	6.98	0	23	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	102500	20221013	66.05	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	106500	59.81	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
89	20231017	090123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	0	3	0.00	7660000	45	10.84	170100	171200	170100	222500	119900	171200	170222.22	6.98	0	5	173066	172132	170966	170032	168866	171550	169450	110	51300	5000	123260	100	1	2136004	3657	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.66	102500	20221013	67.02	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	106500	60.75	20221031	0.08	N	002030	5000	109 억		148997	N	N	0	N	00	N
90	20231016	160123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171200	-100	5	-0.06	70835600	415	62.13	171300	171900	169800	222500	120000	171300	170688.19	6.98	0	-84	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3657	4.46	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.66	102000	20221012	67.84	185400	-7.66	20230818	123500	38.62	20230103	185400	-7.66	20230818	106500	60.75	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
91	20231016	150122	57	100.00	KOSPI		서비스업	N	N	N	N		N	170800	-500	5	-0.29	66734200	391	58.53	171300	171900	169800	222500	120000	171300	170675.70	6.98	0	-84	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3648	4.45	0.37	12	0.02	38346.00	456093.00	185400	20230818	-7.87	102000	20221012	67.45	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	106500	60.38	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
92	20231016	140123	57	100.00	KOSPI		서비스업	N	N	N	N		N	170900	-400	5	-0.23	42613400	250	37.43	171300	171900	169800	222500	120000	171300	170453.60	6.98	0	-78	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3650	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.82	102000	20221012	67.55	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	106500	60.47	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
93	20231016	130123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	-300	5	-0.18	38521100	226	33.83	171300	171900	169800	222500	120000	171300	170447.35	6.98	0	-71	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	102000	20221012	67.65	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
94	20231016	120124	57	100.00	KOSPI		서비스업	N	N	N	N		N	171000	-300	5	-0.18	24391100	143	21.41	171300	171900	170000	222500	120000	171300	170567.13	6.98	0	-49	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	102000	20221012	67.65	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	106500	60.56	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
95	20231016	110123	57	100.00	KOSPI		서비스업	N	N	N	N		N	171300	0	3	0.00	14165400	83	12.43	171300	171900	170200	222500	120000	171300	170667.47	6.98	0	-49	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3659	4.47	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.61	102000	20221012	67.94	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	106500	60.85	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
96	20231016	100121	57	100.00	KOSPI		서비스업	N	N	N	N		N	170300	-1000	5	-0.58	7178500	42	6.29	171300	171900	170300	222500	120000	171300	170916.67	6.98	0	-18	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3638	4.44	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.14	102000	20221012	66.96	185400	-8.14	20230818	123500	37.89	20230103	185400	-8.14	20230818	106500	59.91	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
97	20231016	090122	57	100.00	KOSPI		서비스업	N	N	N	N		N	171100	-200	5	-0.12	1370200	8	1.20	171300	171900	171100	222500	120000	171300	171275.00	6.98	0	-4	172900	172100	170800	170000	168700	171450	169350	110	51200	5000	123330	100	1	2136004	3655	4.46	0.38	12	0.00	38346.00	456093.00	185400	20230818	-7.71	102000	20221012	67.75	185400	-7.71	20230818	123500	38.54	20230103	185400	-7.71	20230818	106500	60.66	20221031	0.09	N	002030	5000	109 억		149107	N	N	0	N	00	N
98	20231012	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	800	2	0.47	74693800	440	10.18	170000	170400	168300	220000	118600	169400	169758.64	6.97	0	110	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3635	4.44	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.20	101500	20221011	67.68	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	102000	66.86	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
99	20231012	150123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169700	300	2	0.18	51051300	301	6.96	170000	170400	168300	220000	118600	169400	169605.65	6.97	0	46	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3625	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.47	101500	20221011	67.19	185400	-8.47	20230818	123500	37.41	20230103	185400	-8.47	20230818	102000	66.37	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
100	20231012	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	500	2	0.30	34402800	203	4.70	170000	170400	168300	220000	118600	169400	169471.92	6.97	0	32	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	101500	20221011	67.39	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	102000	66.57	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
101	20231012	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169000	-400	5	-0.24	24729400	146	3.38	170000	170400	168300	220000	118600	169400	169379.45	6.97	0	18	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3610	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.85	101500	20221011	66.50	185400	-8.85	20230818	123500	36.84	20230103	185400	-8.85	20230818	102000	65.69	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
102	20231012	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169900	500	2	0.30	19981600	118	2.73	170000	170400	168300	220000	118600	169400	169335.59	6.97	0	-4	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3629	4.43	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.36	101500	20221011	67.39	185400	-8.36	20230818	123500	37.57	20230103	185400	-8.36	20230818	102000	66.57	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
103	20231012	110123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168300	-1100	5	-0.65	14892800	88	2.04	170000	170400	168300	220000	118600	169400	169236.36	6.97	0	-10	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3595	4.39	0.37	12	0.00	38346.00	456093.00	185400	20230818	-9.22	101500	20221011	65.81	185400	-9.22	20230818	123500	36.28	20230103	185400	-9.22	20230818	102000	65.00	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
104	20231012	100123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169500	100	2	0.06	5772000	34	0.79	170000	170400	169400	220000	118600	169400	169764.71	6.97	0	-16	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3621	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.58	101500	20221011	67.00	185400	-8.58	20230818	123500	37.25	20230103	185400	-8.58	20230818	102000	66.18	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
105	20231012	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170000	600	2	0.35	510000	3	0.07	170000	170000	170000	220000	118600	169400	170000.00	6.97	0	1	170866	170132	169266	168532	167666	169700	168100	110	50600	5000	121960	100	1	2136004	3631	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.31	101500	20221011	67.49	185400	-8.31	20230818	123500	37.65	20230103	185400	-8.31	20230818	102000	66.67	20221012	0.10	N	002030	5000	109 억		148975	N	N	1	N	00	N
106	20231011	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169400	-800	5	-0.47	729634700	4323	563.62	170000	170000	168400	221000	119200	170200	168779.71	6.92	0	-136	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3618	4.42	0.37	12	0.20	38346.00	456093.00	185400	20230818	-8.63	101500	20221011	66.90	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	101500	66.90	20221011	0.10	N	002030	5000	109 억		147730	N	N	1	N	00	N
107	20231011	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168800	-1400	5	-0.82	470736800	2792	364.02	170000	170000	168400	221000	119200	170200	168602.01	6.92	0	-28	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3606	4.40	0.37	12	0.13	38346.00	456093.00	185400	20230818	-8.95	101500	20221011	66.31	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	101500	66.31	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
108	20231011	140123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-1700	5	-1.00	357242500	2119	276.27	170000	170000	168400	221000	119200	170200	168590.14	6.92	0	-4	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3599	4.39	0.37	12	0.10	38346.00	456093.00	185400	20230818	-9.12	101500	20221011	66.01	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	101500	66.01	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
109	20231011	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168800	-1400	5	-0.82	88045000	522	68.06	170000	170000	168400	221000	119200	170200	168668.58	6.92	0	-91	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3606	4.40	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.95	101500	20221011	66.31	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	101500	66.31	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
110	20231011	120124	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168500	-1700	5	-1.00	84838400	503	65.58	170000	170000	168400	221000	119200	170200	168664.81	6.92	0	-88	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3599	4.39	0.37	12	0.02	38346.00	456093.00	185400	20230818	-9.12	101500	20221011	66.01	185400	-9.12	20230818	123500	36.44	20230103	185400	-9.12	20230818	101500	66.01	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
111	20231011	110122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169200	-1000	5	-0.59	17767500	105	13.69	170000	170000	168800	221000	119200	170200	169214.29	6.92	0	-50	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3614	4.41	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.74	101500	20221011	66.70	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	101500	66.70	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
112	20231011	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169200	-1000	5	-0.59	10324600	61	7.95	170000	170000	168800	221000	119200	170200	169255.74	6.92	0	-22	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3614	4.41	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.74	101500	20221011	66.70	185400	-8.74	20230818	123500	37.00	20230103	185400	-8.74	20230818	101500	66.70	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
113	20231011	090123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	168800	-1400	5	-0.82	507800	3	0.39	170000	170000	168800	221000	119200	170200	169266.67	6.92	0	-2	172933	171566	170233	168866	167533	170900	168200	110	50800	5000	122540	100	1	2136004	3606	4.40	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.95	101500	20221011	66.31	185400	-8.95	20230818	123500	36.68	20230103	185400	-8.95	20230818	101500	66.31	20221011	0.10	N	002030	5000	109 억		147730	N	N	0	N	00	N
114	20231010	160123	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170200	-1400	5	-0.82	128581100	757	113.15	171600	171600	168900	223000	120200	171600	169856.14	6.93	0	-271	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3635	4.44	0.37	12	0.04	38346.00	456093.00	185400	20230818	-8.20	101500	20221011	67.68	185400	-8.20	20230818	123500	37.81	20230103	185400	-8.20	20230818	101500	67.68	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
115	20231010	150122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	-1100	5	-0.64	111901500	659	98.51	171600	171600	168900	223000	120200	171600	169805.01	6.93	0	-262	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3642	4.45	0.37	12	0.03	38346.00	456093.00	185400	20230818	-8.04	101500	20221011	67.98	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	101500	67.98	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
116	20231010	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169400	-2200	5	-1.28	63375000	373	55.75	171600	171600	169000	223000	120200	171600	169906.17	6.93	0	-140	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3618	4.42	0.37	12	0.02	38346.00	456093.00	185400	20230818	-8.63	101500	20221011	66.90	185400	-8.63	20230818	123500	37.17	20230103	185400	-8.63	20230818	101500	66.90	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
117	20231010	130122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169100	-2500	5	-1.46	51358500	302	45.14	171600	171600	169100	223000	120200	171600	170061.26	6.93	0	-112	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3612	4.41	0.37	12	0.01	38346.00	456093.00	185400	20230818	-8.79	101500	20221011	66.60	185400	-8.79	20230818	123500	36.92	20230103	185400	-8.79	20230818	101500	66.60	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
118	20231010	120122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171000	-600	5	-0.35	29449300	173	25.86	171600	171600	169600	223000	120200	171600	170227.17	6.93	0	-59	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3653	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.77	101500	20221011	68.47	185400	-7.77	20230818	123500	38.46	20230103	185400	-7.77	20230818	101500	68.47	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
119	20231010	110121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170800	-800	5	-0.47	24833600	146	21.82	171600	171600	169600	223000	120200	171600	170093.15	6.93	0	-55	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3648	4.45	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.87	101500	20221011	68.28	185400	-7.87	20230818	123500	38.30	20230103	185400	-7.87	20230818	101500	68.28	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
120	20231010	100122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170500	-1100	5	-0.64	10538100	62	9.27	171600	171600	169600	223000	120200	171600	169969.35	6.93	0	-45	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3642	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.04	101500	20221011	67.98	185400	-8.04	20230818	123500	38.06	20230103	185400	-8.04	20230818	101500	67.98	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
121	20231010	090122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169600	-2000	5	-1.17	341200	2	0.30	171600	171600	169600	223000	120200	171600	170600.00	6.93	0	-1	174800	173200	171400	169800	168000	174000	170600	110	51400	5000	123550	100	1	2136004	3623	4.42	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.52	101500	20221011	67.09	185400	-8.52	20230818	123500	37.33	20230103	185400	-8.52	20230818	101500	67.09	20221011	0.10	N	002030	5000	109 억		147938	N	N	0	N	00	N
122	20231006	160122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171600	1100	2	0.65	114705500	669	51.82	170500	173000	169600	221500	119400	170500	171458.15	6.93	0	-7	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3665	4.48	0.38	12	0.03	38346.00	456093.00	185400	20230818	-7.44	101000	20221004	69.90	185400	-7.44	20230818	123500	38.95	20230103	185400	-7.44	20230818	101500	69.06	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
123	20231006	150121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171300	800	2	0.47	88279700	515	39.89	170500	173000	169600	221500	119400	170500	171416.89	6.93	0	13	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3659	4.47	0.38	12	0.02	38346.00	456093.00	185400	20230818	-7.61	101000	20221004	69.60	185400	-7.61	20230818	123500	38.70	20230103	185400	-7.61	20230818	101500	68.77	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
124	20231006	140122	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	171700	1200	2	0.70	50652500	296	22.93	170500	173000	169600	221500	119400	170500	171123.31	6.93	0	22	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3668	4.48	0.38	12	0.01	38346.00	456093.00	185400	20230818	-7.39	101000	20221004	70.00	185400	-7.39	20230818	123500	39.03	20230103	185400	-7.39	20230818	101500	69.16	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
125	20231006	130121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	400	2	0.23	22064900	129	9.99	170500	173000	169600	221500	119400	170500	171045.74	6.93	0	-7	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3650	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.82	101000	20221004	69.21	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	101500	68.37	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
126	20231006	120121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	400	2	0.23	19673100	115	8.91	170500	173000	169600	221500	119400	170500	171070.43	6.93	0	-14	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3650	4.46	0.37	12	0.01	38346.00	456093.00	185400	20230818	-7.82	101000	20221004	69.21	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	101500	68.37	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
127	20231006	110120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	169800	-700	5	-0.41	17965100	105	8.13	170500	173000	169600	221500	119400	170500	171096.19	6.93	0	-21	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3627	4.43	0.37	12	0.00	38346.00	456093.00	185400	20230818	-8.41	101000	20221004	68.12	185400	-8.41	20230818	123500	37.49	20230103	185400	-8.41	20230818	101500	67.29	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
128	20231006	100121	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170700	200	2	0.12	14206800	83	6.43	170500	173000	169600	221500	119400	170500	171166.27	6.93	0	-19	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3646	4.45	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.93	101000	20221004	69.01	185400	-7.93	20230818	123500	38.22	20230103	185400	-7.93	20230818	101500	68.18	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N
129	20231006	090120	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	170900	400	2	0.23	2551700	15	1.16	170500	170900	169700	221500	119400	170500	170113.33	6.93	0	-7	173700	172100	170100	168500	166500	171100	167500	110	51000	5000	122760	100	1	2136004	3650	4.46	0.37	12	0.00	38346.00	456093.00	185400	20230818	-7.82	101000	20221004	69.21	185400	-7.82	20230818	123500	38.38	20230103	185400	-7.82	20230818	101500	68.37	20221011	0.10	N	002030	5000	109 억		147967	N	N	1	N	00	N