KissMeData/012510/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	160304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	-550	5	-1.97	2260752750	81990	154.22	28100	28300	27150	36200	19500	27850	27573.87	17.25	0	-20321	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8295	36.06	1.69	12	0.27	757.00	16186.00	53800	20230309	-49.26	25200	20230727	8.33	53800	-49.26	20230309	25200	8.33	20230727	53800	-49.26	20230309	25200	8.33	20230727	1.20	N	012510	500	151 억		5240447	N	N	6	N	00	N
3	20231031	150307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-450	5	-1.62	2047709500	74191	139.55	28100	28300	27150	36200	19500	27850	27600.51	17.25	0	-19257	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8325	36.20	1.69	12	0.24	757.00	16186.00	53800	20230309	-49.07	25200	20230727	8.73	53800	-49.07	20230309	25200	8.73	20230727	53800	-49.07	20230309	25200	8.73	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
4	20231031	140310	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-400	5	-1.44	1777835800	64328	121.00	28100	28300	27150	36200	19500	27850	27637.04	17.25	0	-17026	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8340	36.26	1.70	12	0.21	757.00	16186.00	53800	20230309	-48.98	25200	20230727	8.93	53800	-48.98	20230309	25200	8.93	20230727	53800	-48.98	20230309	25200	8.93	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
5	20231031	130307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-400	5	-1.44	1567924300	56675	106.60	28100	28300	27150	36200	19500	27850	27665.18	17.25	0	-16351	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8340	36.26	1.70	12	0.19	757.00	16186.00	53800	20230309	-48.98	25200	20230727	8.93	53800	-48.98	20230309	25200	8.93	20230727	53800	-48.98	20230309	25200	8.93	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
6	20231031	120302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	-350	5	-1.26	1088101250	39152	73.64	28100	28300	27500	36200	19500	27850	27791.72	17.25	0	-10709	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8355	36.33	1.70	12	0.13	757.00	16186.00	53800	20230309	-48.88	25200	20230727	9.13	53800	-48.88	20230309	25200	9.13	20230727	53800	-48.88	20230309	25200	9.13	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
7	20231031	110313	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	50	2	0.18	596211650	21382	40.22	28100	28300	27800	36200	19500	27850	27883.81	17.25	0	-4532	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8477	36.86	1.72	12	0.07	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
8	20231031	100310	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	0	3	0.00	386217450	13847	26.05	28100	28300	27800	36200	19500	27850	27891.78	17.25	0	-4924	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8462	36.79	1.72	12	0.05	757.00	16186.00	53800	20230309	-48.23	25200	20230727	10.52	53800	-48.23	20230309	25200	10.52	20230727	53800	-48.23	20230309	25200	10.52	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
9	20231031	090306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	100	2	0.36	26909950	958	1.80	28100	28300	27950	36200	19500	27850	28089.72	17.25	0	-448	28550	28200	28000	27650	27450	28375	27825	152	8350	500	19490	50	1	30382784	8492	36.92	1.73	12	0.00	757.00	16186.00	53800	20230309	-48.05	25200	20230727	10.91	53800	-48.05	20230309	25200	10.91	20230727	53800	-48.05	20230309	25200	10.91	20230727	1.20	N	012510	500	151 억		5240447	N	N	49	N	00	N
10	20231030	160304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	-50	5	-0.18	1484000450	52995	48.01	27800	28350	27800	36250	19550	27900	28002.65	17.28	0	4322	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8462	36.79	1.72	12	0.17	757.00	16186.00	53800	20230309	-48.23	25200	20230727	10.52	53800	-48.23	20230309	25200	10.52	20230727	53800	-48.23	20230309	25200	10.52	20230727	1.18	N	012510	500	151 억		5249186	N	N	49	N	00	N
11	20231030	150259	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	0	3	0.00	1307106050	46648	42.26	27800	28350	27800	36250	19550	27900	28020.62	17.28	0	3268	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8477	36.86	1.72	12	0.15	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
12	20231030	140300	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	50	2	0.18	999716600	35624	32.27	27800	28350	27800	36250	19550	27900	28063.01	17.28	0	3161	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8492	36.92	1.73	12	0.12	757.00	16186.00	53800	20230309	-48.05	25200	20230727	10.91	53800	-48.05	20230309	25200	10.91	20230727	53800	-48.05	20230309	25200	10.91	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
13	20231030	130259	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28150	250	2	0.90	751260550	26742	24.23	27800	28350	27800	36250	19550	27900	28092.91	17.28	0	3267	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8553	37.19	1.74	12	0.09	757.00	16186.00	53800	20230309	-47.68	25200	20230727	11.71	53800	-47.68	20230309	25200	11.71	20230727	53800	-47.68	20230309	25200	11.71	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
14	20231030	120256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	100	2	0.36	670518450	23862	21.62	27800	28350	27800	36250	19550	27900	28099.84	17.28	0	3296	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8507	36.99	1.73	12	0.08	757.00	16186.00	53800	20230309	-47.96	25200	20230727	11.11	53800	-47.96	20230309	25200	11.11	20230727	53800	-47.96	20230309	25200	11.11	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
15	20231030	110256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28200	300	2	1.08	459379000	16335	14.80	27800	28350	27800	36250	19550	27900	28122.38	17.28	0	3770	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8568	37.25	1.74	12	0.05	757.00	16186.00	53800	20230309	-47.58	25200	20230727	11.90	53800	-47.58	20230309	25200	11.90	20230727	53800	-47.58	20230309	25200	11.90	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
16	20231030	100256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28300	400	2	1.43	357432900	12724	11.53	27800	28300	27800	36250	19550	27900	28091.24	17.28	0	3548	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8598	37.38	1.75	12	0.04	757.00	16186.00	53800	20230309	-47.40	25200	20230727	12.30	53800	-47.40	20230309	25200	12.30	20230727	53800	-47.40	20230309	25200	12.30	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
17	20231030	090254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28150	250	2	0.90	40670950	1455	1.32	27800	28250	27800	36250	19550	27900	27952.54	17.28	0	1057	28700	28300	27900	27500	27100	28500	27700	152	8350	500	19530	50	1	30382784	8553	37.19	1.74	12	0.00	757.00	16186.00	53800	20230309	-47.68	25200	20230727	11.71	53800	-47.68	20230309	25200	11.71	20230727	53800	-47.68	20230309	25200	11.71	20230727	1.18	N	012510	500	151 억		5249186	N	N	115	N	00	N
18	20231027	160241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	350	2	1.27	3071791000	110123	69.04	27750	28300	27500	35800	19300	27550	27894.96	17.29	0	27731	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8477	36.86	1.72	12	0.36	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.13	N	012510	500	151 억		5253981	N	N	95	N	00	N
19	20231027	150257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	450	2	1.63	2827231000	101369	63.55	27750	28300	27500	35800	19300	27550	27891.33	17.29	0	22471	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8507	36.99	1.73	12	0.33	757.00	16186.00	53800	20230309	-47.96	25200	20230727	11.11	53800	-47.96	20230309	25200	11.11	20230727	53800	-47.96	20230309	25200	11.11	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
20	20231027	140256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	550	2	2.00	2582661600	92644	58.08	27750	28300	27500	35800	19300	27550	27878.16	17.29	0	19391	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8538	37.12	1.74	12	0.30	757.00	16186.00	53800	20230309	-47.77	25200	20230727	11.51	53800	-47.77	20230309	25200	11.51	20230727	53800	-47.77	20230309	25200	11.51	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
21	20231027	130254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	400	2	1.45	2312171250	82985	52.02	27750	28300	27500	35800	19300	27550	27863.47	17.29	0	17579	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8492	36.92	1.73	12	0.27	757.00	16186.00	53800	20230309	-48.05	25200	20230727	10.91	53800	-48.05	20230309	25200	10.91	20230727	53800	-48.05	20230309	25200	10.91	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
22	20231027	120257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28150	600	2	2.18	1978415050	71045	44.54	27750	28300	27500	35800	19300	27550	27848.41	17.29	0	18532	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8553	37.19	1.74	12	0.23	757.00	16186.00	53800	20230309	-47.68	25200	20230727	11.71	53800	-47.68	20230309	25200	11.71	20230727	53800	-47.68	20230309	25200	11.71	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
23	20231027	110259	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	500	2	1.81	1899691350	68248	42.78	27750	28300	27500	35800	19300	27550	27836.17	17.29	0	17402	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8522	37.05	1.73	12	0.22	757.00	16186.00	53800	20230309	-47.86	25200	20230727	11.31	53800	-47.86	20230309	25200	11.31	20230727	53800	-47.86	20230309	25200	11.31	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
24	20231027	100257	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	250	2	0.91	1282757550	46248	28.99	27750	27950	27500	35800	19300	27550	27737.52	17.29	0	14075	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8446	36.72	1.72	12	0.15	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
25	20231027	090254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	350	2	1.27	142173300	5121	3.21	27750	27950	27550	35800	19300	27550	27773.77	17.29	0	1186	28850	28200	27800	27150	26750	28000	26950	152	8250	500	19280	50	1	30382784	8477	36.86	1.72	12	0.02	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.13	N	012510	500	151 억		5253981	N	N	58	N	00	N
26	20231026	160252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	-1350	5	-4.67	4417305800	159169	79.52	28200	28450	27400	37550	20250	28900	27752.41	17.75	0	-43435	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8370	36.39	1.70	12	0.52	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.19	N	012510	500	151 억		5394017	N	N	58	N	00	N
27	20231026	150253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	-1300	5	-4.50	4176546300	150437	75.15	28200	28450	27400	37550	20250	28900	27762.76	17.75	0	-40901	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8386	36.46	1.71	12	0.50	757.00	16186.00	53800	20230309	-48.70	25200	20230727	9.52	53800	-48.70	20230309	25200	9.52	20230727	53800	-48.70	20230309	25200	9.52	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
28	20231026	140253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27450	-1450	5	-5.02	3796911950	136656	68.27	28200	28450	27400	37550	20250	28900	27784.45	17.75	0	-40891	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8340	36.26	1.70	12	0.45	757.00	16186.00	53800	20230309	-48.98	25200	20230727	8.93	53800	-48.98	20230309	25200	8.93	20230727	53800	-48.98	20230309	25200	8.93	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
29	20231026	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	-1350	5	-4.67	3139350250	112743	56.32	28200	28450	27500	37550	20250	28900	27845.19	17.75	0	-30467	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8370	36.39	1.70	12	0.37	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
30	20231026	120253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-1250	5	-4.33	2691269550	96502	48.21	28200	28450	27550	37550	20250	28900	27888.23	17.75	0	-25514	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8401	36.53	1.71	12	0.32	757.00	16186.00	53800	20230309	-48.61	25200	20230727	9.72	53800	-48.61	20230309	25200	9.72	20230727	53800	-48.61	20230309	25200	9.72	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
31	20231026	110255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	-1250	5	-4.33	2191744400	78410	39.17	28200	28450	27650	37550	20250	28900	27952.36	17.75	0	-19553	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8401	36.53	1.71	12	0.26	757.00	16186.00	53800	20230309	-48.61	25200	20230727	9.72	53800	-48.61	20230309	25200	9.72	20230727	53800	-48.61	20230309	25200	9.72	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
32	20231026	100255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	-800	5	-2.77	1234124600	44046	22.00	28200	28450	27750	37550	20250	28900	28018.99	17.75	0	-8135	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8538	37.12	1.74	12	0.14	757.00	16186.00	53800	20230309	-47.77	25200	20230727	11.51	53800	-47.77	20230309	25200	11.51	20230727	53800	-47.77	20230309	25200	11.51	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
33	20231026	090253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	-800	5	-2.77	277258900	9846	4.92	28200	28450	28050	37550	20250	28900	28159.55	17.75	0	2353	30633	29766	29333	28466	28033	29550	28250	152	8650	500	20230	50	1	30382784	8538	37.12	1.74	12	0.03	757.00	16186.00	53800	20230309	-47.77	25200	20230727	11.51	53800	-47.77	20230309	25200	11.51	20230727	53800	-47.77	20230309	25200	11.51	20230727	1.19	N	012510	500	151 억		5394017	N	N	79	N	00	N
34	20231025	160254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	-1100	5	-3.67	5900650400	199085	59.97	30150	30200	28900	39000	21000	30000	29639.14	18.01	0	-56803	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	8781	38.18	1.79	12	0.66	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.23	N	012510	500	151 억		5472102	N	N	79	N	00	N
35	20231025	150255	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	-1050	5	-3.50	5664550500	190923	57.52	30150	30200	28900	39000	21000	30000	29669.29	18.01	0	-55792	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	8796	38.24	1.79	12	0.63	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
36	20231025	140251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-1000	5	-3.33	5038029000	169334	51.01	30150	30200	29000	39000	21000	30000	29752.02	18.01	0	-50622	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	8811	38.31	1.79	12	0.56	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
37	20231025	130254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	-500	5	-1.67	4369804400	146499	44.13	30150	30200	29500	39000	21000	30000	29828.22	18.01	0	-41339	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	8963	38.97	1.82	12	0.48	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
38	20231025	120252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29600	-400	5	-1.33	3848848950	128872	38.82	30150	30200	29600	39000	21000	30000	29865.67	18.01	0	-33480	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	8993	39.10	1.83	12	0.42	757.00	16186.00	53800	20230309	-44.98	25200	20230727	17.46	53800	-44.98	20230309	25200	17.46	20230727	53800	-44.98	20230309	25200	17.46	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
39	20231025	110252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29750	-250	5	-0.83	3209313100	107349	32.34	30150	30200	29700	39000	21000	30000	29896.07	18.01	0	-25680	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	9039	39.30	1.84	12	0.35	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
40	20231025	100252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29850	-150	5	-0.50	2427365650	81050	24.42	30150	30200	29750	39000	21000	30000	29948.99	18.01	0	-17569	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	9069	39.43	1.84	12	0.27	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
41	20231025	090253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30100	100	2	0.33	586191500	19515	5.88	30150	30200	29850	39000	21000	30000	30038.00	18.01	0	-7413	31566	30782	29716	28932	27866	31175	29325	152	9000	500	21000	50	1	30382784	9145	39.76	1.86	12	0.06	757.00	16186.00	53800	20230309	-44.05	25200	20230727	19.44	53800	-44.05	20230309	25200	19.44	20230727	53800	-44.05	20230309	25200	19.44	20230727	1.23	N	012510	500	151 억		5472102	N	N	9	N	00	N
42	20231024	160248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	2150	2	7.72	9759914100	331396	325.28	28700	30500	28650	36200	19500	27850	29449.96	17.97	0	99616	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9115	39.63	1.85	12	1.09	757.00	16186.00	53800	20230309	-44.24	25200	20230727	19.05	53800	-44.24	20230309	25200	19.05	20230727	53800	-44.24	20230309	25200	19.05	20230727	1.27	N	012510	500	151 억		5459790	N	N	9	N	00	N
43	20231024	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29750	1900	2	6.82	9226769300	313543	307.75	28700	30500	28650	36200	19500	27850	29427.44	17.97	0	90503	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9039	39.30	1.84	12	1.03	757.00	16186.00	53800	20230309	-44.70	25200	20230727	18.06	53800	-44.70	20230309	25200	18.06	20230727	53800	-44.70	20230309	25200	18.06	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
44	20231024	140247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29850	2000	2	7.18	7523131400	256615	251.88	28700	30500	28650	36200	19500	27850	29316.80	17.97	0	61827	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9069	39.43	1.84	12	0.84	757.00	16186.00	53800	20230309	-44.52	25200	20230727	18.45	53800	-44.52	20230309	25200	18.45	20230727	53800	-44.52	20230309	25200	18.45	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
45	20231024	130251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29800	1950	2	7.00	6705285450	229089	224.86	28700	30500	28650	36200	19500	27850	29269.35	17.97	0	50626	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9054	39.37	1.84	12	0.75	757.00	16186.00	53800	20230309	-44.61	25200	20230727	18.25	53800	-44.61	20230309	25200	18.25	20230727	53800	-44.61	20230309	25200	18.25	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
46	20231024	120250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29650	1800	2	6.46	5863944900	200770	197.06	28700	30500	28650	36200	19500	27850	29207.28	17.97	0	35962	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9008	39.17	1.83	12	0.66	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
47	20231024	110250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29400	1550	2	5.57	5223413400	178995	175.69	28700	30500	28650	36200	19500	27850	29181.90	17.97	0	29049	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	8933	38.84	1.82	12	0.59	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
48	20231024	100249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	1150	2	4.13	3819237500	130658	128.25	28700	30500	28650	36200	19500	27850	29230.80	17.97	0	14505	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	8811	38.31	1.79	12	0.43	757.00	16186.00	53800	20230309	-46.10	25200	20230727	15.08	53800	-46.10	20230309	25200	15.08	20230727	53800	-46.10	20230309	25200	15.08	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
49	20231024	090250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29650	1800	2	6.46	1268078300	43135	42.34	28700	30500	28700	36200	19500	27850	29397.90	17.97	0	9565	29216	28532	27816	27132	26416	28875	27475	152	8350	500	19490	50	1	30382784	9008	39.17	1.83	12	0.14	757.00	16186.00	53800	20230309	-44.89	25200	20230727	17.66	53800	-44.89	20230309	25200	17.66	20230727	53800	-44.89	20230309	25200	17.66	20230727	1.27	N	012510	500	151 억		5459790	N	N	8	N	00	N
50	20231023	160247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	350	2	1.27	2848743750	101835	57.11	27100	28500	27100	35750	19250	27500	27974.17	17.89	0	14623	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8462	36.79	1.72	12	0.34	757.00	16186.00	53800	20230309	-48.23	25200	20230727	10.52	53800	-48.23	20230309	25200	10.52	20230727	53800	-48.23	20230309	25200	10.52	20230727	1.21	N	012510	500	151 억		5434523	N	N	8	N	00	N
51	20231023	150245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	400	2	1.45	2664123950	95211	53.39	27100	28500	27100	35750	19250	27500	27981.31	17.89	0	14241	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8477	36.86	1.72	12	0.31	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
52	20231023	140248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27950	450	2	1.64	2456482850	87763	49.22	27100	28500	27100	35750	19250	27500	27990.01	17.89	0	13007	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8492	36.92	1.73	12	0.29	757.00	16186.00	53800	20230309	-48.05	25200	20230727	10.91	53800	-48.05	20230309	25200	10.91	20230727	53800	-48.05	20230309	25200	10.91	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
53	20231023	130247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28250	750	2	2.73	2258820650	80701	45.26	27100	28500	27100	35750	19250	27500	27990.05	17.89	0	14401	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8583	37.32	1.75	12	0.27	757.00	16186.00	53800	20230309	-47.49	25200	20230727	12.10	53800	-47.49	20230309	25200	12.10	20230727	53800	-47.49	20230309	25200	12.10	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
54	20231023	120246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28100	600	2	2.18	1985128500	70993	39.81	27100	28500	27100	35750	19250	27500	27962.37	17.89	0	16124	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8538	37.12	1.74	12	0.23	757.00	16186.00	53800	20230309	-47.77	25200	20230727	11.51	53800	-47.77	20230309	25200	11.51	20230727	53800	-47.77	20230309	25200	11.51	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
55	20231023	110248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28450	950	2	3.45	1735501100	62181	34.87	27100	28500	27100	35750	19250	27500	27910.53	17.89	0	15977	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8644	37.58	1.76	12	0.20	757.00	16186.00	53800	20230309	-47.12	25200	20230727	12.90	53800	-47.12	20230309	25200	12.90	20230727	53800	-47.12	20230309	25200	12.90	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
56	20231023	100245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	400	2	1.45	983944450	35404	19.85	27100	28200	27100	35750	19250	27500	27791.97	17.89	0	2899	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8477	36.86	1.72	12	0.12	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
57	20231023	090249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	-100	5	-0.36	100777500	3703	2.08	27100	27600	27100	35750	19250	27500	27214.40	17.89	0	-379	29166	28332	27866	27032	26566	28100	26800	152	8250	500	19250	50	1	30382784	8325	36.20	1.69	12	0.01	757.00	16186.00	53800	20230309	-49.07	25200	20230727	8.73	53800	-49.07	20230309	25200	8.73	20230727	53800	-49.07	20230309	25200	8.73	20230727	1.21	N	012510	500	151 억		5434523	N	N	18	N	00	N
58	20231020	160247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	-1400	5	-4.84	4914501300	177091	142.56	28700	28700	27400	37550	20250	28900	27750.16	18.09	0	-61626	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8355	36.33	1.70	12	0.58	757.00	16186.00	53800	20230309	-48.88	25200	20230727	9.13	53800	-48.88	20230309	25200	9.13	20230727	53800	-48.88	20230309	25200	9.13	20230727	1.15	N	012510	500	151 억		5495629	N	N	18	N	00	N
59	20231020	150246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	-1100	5	-3.81	4336349750	156121	125.67	28700	28700	27400	37550	20250	28900	27773.54	18.09	0	-55120	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8446	36.72	1.72	12	0.51	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
60	20231020	140248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28050	-850	5	-2.94	3659826200	131860	106.15	28700	28700	27400	37550	20250	28900	27752.95	18.09	0	-42308	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8522	37.05	1.73	12	0.43	757.00	16186.00	53800	20230309	-47.86	25200	20230727	11.31	53800	-47.86	20230309	25200	11.31	20230727	53800	-47.86	20230309	25200	11.31	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
61	20231020	130241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	-1200	5	-4.15	3232472600	116574	93.84	28700	28700	27400	37550	20250	28900	27726.10	18.09	0	-37883	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8416	36.59	1.71	12	0.38	757.00	16186.00	53800	20230309	-48.51	25200	20230727	9.92	53800	-48.51	20230309	25200	9.92	20230727	53800	-48.51	20230309	25200	9.92	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
62	20231020	120245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	-1150	5	-3.98	3024583550	109070	87.80	28700	28700	27400	37550	20250	28900	27727.64	18.09	0	-33848	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8431	36.66	1.71	12	0.36	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
63	20231020	110247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	-1350	5	-4.67	2806525400	101167	81.44	28700	28700	27400	37550	20250	28900	27738.28	18.09	0	-28830	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8370	36.39	1.70	12	0.33	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
64	20231020	100245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	-1150	5	-3.98	2050277500	73706	59.33	28700	28700	27450	37550	20250	28900	27812.82	18.09	0	-29577	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8431	36.66	1.71	12	0.24	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
65	20231020	090246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	-900	5	-3.11	447631800	15862	12.77	28700	28700	27850	37550	20250	28900	28208.13	18.09	0	-2936	30300	29600	29000	28300	27700	29300	28000	152	8650	500	20230	50	1	30382784	8507	36.99	1.73	12	0.05	757.00	16186.00	53800	20230309	-47.96	25200	20230727	11.11	53800	-47.96	20230309	25200	11.11	20230727	53800	-47.96	20230309	25200	11.11	20230727	1.15	N	012510	500	151 억		5495629	N	N	5	N	00	N
66	20231019	160244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28900	-800	5	-2.69	3510966500	121816	61.59	29250	29700	28400	38600	20800	29700	28814.29	18.32	0	-71323	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8781	38.18	1.79	12	0.40	757.00	16186.00	53800	20230309	-46.28	25200	20230727	14.68	53800	-46.28	20230309	25200	14.68	20230727	53800	-46.28	20230309	25200	14.68	20230727	1.06	N	012510	500	151 억		5566752	N	N	5	N	00	N
67	20231019	150244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	-900	5	-3.03	2877070400	99904	50.51	29250	29700	28400	38600	20800	29700	28789.19	18.32	0	-56537	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8750	38.04	1.78	12	0.33	757.00	16186.00	53800	20230309	-46.47	25200	20230727	14.29	53800	-46.47	20230309	25200	14.29	20230727	53800	-46.47	20230309	25200	14.29	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
68	20231019	140244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	-1050	5	-3.54	2365744950	82121	41.52	29250	29700	28400	38600	20800	29700	28796.99	18.32	0	-46191	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8705	37.85	1.77	12	0.27	757.00	16186.00	53800	20230309	-46.75	25200	20230727	13.69	53800	-46.75	20230309	25200	13.69	20230727	53800	-46.75	20230309	25200	13.69	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
69	20231019	130243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	-1000	5	-3.37	2110506650	73214	37.02	29250	29700	28400	38600	20800	29700	28814.39	18.32	0	-42055	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8720	37.91	1.77	12	0.24	757.00	16186.00	53800	20230309	-46.65	25200	20230727	13.89	53800	-46.65	20230309	25200	13.89	20230727	53800	-46.65	20230309	25200	13.89	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
70	20231019	120243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	-1000	5	-3.37	1968504200	68254	34.51	29250	29700	28400	38600	20800	29700	28828.02	18.32	0	-40241	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8720	37.91	1.77	12	0.22	757.00	16186.00	53800	20230309	-46.65	25200	20230727	13.89	53800	-46.65	20230309	25200	13.89	20230727	53800	-46.65	20230309	25200	13.89	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
71	20231019	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28550	-1150	5	-3.87	1607097900	55577	28.10	29250	29700	28500	38600	20800	29700	28902.17	18.32	0	-34223	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8674	37.71	1.76	12	0.18	757.00	16186.00	53800	20230309	-46.93	25200	20230727	13.29	53800	-46.93	20230309	25200	13.29	20230727	53800	-46.93	20230309	25200	13.29	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
72	20231019	100243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28950	-750	5	-2.53	941099150	32400	16.38	29250	29700	28700	38600	20800	29700	29025.34	18.32	0	-16813	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8796	38.24	1.79	12	0.11	757.00	16186.00	53800	20230309	-46.19	25200	20230727	14.88	53800	-46.19	20230309	25200	14.88	20230727	53800	-46.19	20230309	25200	14.88	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
73	20231019	090245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29100	-600	5	-2.02	118516850	4043	2.04	29250	29250	29100	38600	20800	29700	29186.42	18.32	0	-951	31266	30482	29416	28632	27566	30875	29025	152	8900	500	20790	50	1	30382784	8841	38.44	1.80	12	0.01	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.06	N	012510	500	151 억		5566752	N	N	76	N	00	N
74	20231018	160245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29700	1200	2	4.21	5744453000	194271	88.82	28350	30200	28350	37050	19950	28500	29569.84	18.38	0	32854	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	9024	39.23	1.83	12	0.64	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.07	N	012510	500	151 억		5584966	N	N	76	N	00	N
75	20231018	150242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29700	1200	2	4.21	5410886900	183032	83.68	28350	30200	28350	37050	19950	28500	29563.27	18.38	0	33062	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	9024	39.23	1.83	12	0.60	757.00	16186.00	53800	20230309	-44.80	25200	20230727	17.86	53800	-44.80	20230309	25200	17.86	20230727	53800	-44.80	20230309	25200	17.86	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
76	20231018	140242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	1000	2	3.51	4973462650	168223	76.91	28350	30200	28350	37050	19950	28500	29565.52	18.38	0	33303	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8963	38.97	1.82	12	0.55	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
77	20231018	130239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29550	1050	2	3.68	4654719850	157419	71.97	28350	30200	28350	37050	19950	28500	29569.86	18.38	0	33928	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8978	39.04	1.83	12	0.52	757.00	16186.00	53800	20230309	-45.07	25200	20230727	17.26	53800	-45.07	20230309	25200	17.26	20230727	53800	-45.07	20230309	25200	17.26	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
78	20231018	120244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	1000	2	3.51	4382789550	148212	67.76	28350	30200	28350	37050	19950	28500	29572.02	18.38	0	36261	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8963	38.97	1.82	12	0.49	757.00	16186.00	53800	20230309	-45.17	25200	20230727	17.06	53800	-45.17	20230309	25200	17.06	20230727	53800	-45.17	20230309	25200	17.06	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
79	20231018	110243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29450	950	2	3.33	4094144800	138397	63.28	28350	30200	28350	37050	19950	28500	29583.62	18.38	0	38482	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8948	38.90	1.82	12	0.46	757.00	16186.00	53800	20230309	-45.26	25200	20230727	16.87	53800	-45.26	20230309	25200	16.87	20230727	53800	-45.26	20230309	25200	16.87	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
80	20231018	100243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29400	900	2	3.16	3477282500	117471	53.71	28350	30200	28350	37050	19950	28500	29602.41	18.38	0	43677	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8933	38.84	1.82	12	0.39	757.00	16186.00	53800	20230309	-45.35	25200	20230727	16.67	53800	-45.35	20230309	25200	16.67	20230727	53800	-45.35	20230309	25200	16.67	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
81	20231018	090241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28700	200	2	0.70	340055500	11887	5.43	28350	28800	28350	37050	19950	28500	28608.52	18.38	0	1621	30066	29282	28816	28032	27566	29050	27800	152	8550	500	19950	50	1	30382784	8720	37.91	1.77	12	0.04	757.00	16186.00	53800	20230309	-46.65	25200	20230727	13.89	53800	-46.65	20230309	25200	13.89	20230727	53800	-46.65	20230309	25200	13.89	20230727	1.07	N	012510	500	151 억		5584966	N	N	203	N	00	N
82	20231017	160244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28500	700	2	2.52	6309504400	218009	108.04	28550	29600	28350	36100	19500	27800	28941.73	18.55	0	18735	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8659	37.65	1.76	12	0.72	757.00	16186.00	53800	20230309	-47.03	25200	20230727	13.10	53800	-47.03	20230309	25200	13.10	20230727	53800	-47.03	20230309	25200	13.10	20230727	1.06	N	012510	500	151 억		5634852	N	N	203	N	00	N
83	20231017	150242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28650	850	2	3.06	5994565900	206982	102.58	28550	29600	28350	36100	19500	27800	28961.78	18.55	0	17070	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8705	37.85	1.77	12	0.68	757.00	16186.00	53800	20230309	-46.75	25200	20230727	13.69	53800	-46.75	20230309	25200	13.69	20230727	53800	-46.75	20230309	25200	13.69	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
84	20231017	140243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28750	950	2	3.42	5602765600	193303	95.80	28550	29600	28350	36100	19500	27800	28984.38	18.55	0	16438	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8735	37.98	1.78	12	0.64	757.00	16186.00	53800	20230309	-46.56	25200	20230727	14.09	53800	-46.56	20230309	25200	14.09	20230727	53800	-46.56	20230309	25200	14.09	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
85	20231017	130242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28800	1000	2	3.60	4811375750	165919	82.23	28550	29600	28350	36100	19500	27800	28998.35	18.55	0	11141	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8750	38.04	1.78	12	0.55	757.00	16186.00	53800	20230309	-46.47	25200	20230727	14.29	53800	-46.47	20230309	25200	14.29	20230727	53800	-46.47	20230309	25200	14.29	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
86	20231017	120243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	800	2	2.88	4355039050	149995	74.33	28550	29600	28350	36100	19500	27800	29034.57	18.55	0	12896	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8689	37.78	1.77	12	0.49	757.00	16186.00	53800	20230309	-46.84	25200	20230727	13.49	53800	-46.84	20230309	25200	13.49	20230727	53800	-46.84	20230309	25200	13.49	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
87	20231017	110240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28600	800	2	2.88	4028649350	138548	68.66	28550	29600	28350	36100	19500	27800	29077.65	18.55	0	14460	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8689	37.78	1.77	12	0.46	757.00	16186.00	53800	20230309	-46.84	25200	20230727	13.49	53800	-46.84	20230309	25200	13.49	20230727	53800	-46.84	20230309	25200	13.49	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
88	20231017	100239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29100	1300	2	4.68	3292910650	112932	55.97	28550	29600	28400	36100	19500	27800	29158.36	18.55	0	23702	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8841	38.44	1.80	12	0.37	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
89	20231017	090241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	29100	1300	2	4.68	739625850	25571	12.67	28550	29350	28400	36100	19500	27800	28924.44	18.55	0	3373	29233	28516	27833	27116	26433	28175	26775	152	8300	500	19460	50	1	30382784	8841	38.44	1.80	12	0.08	757.00	16186.00	53800	20230309	-45.91	25200	20230727	15.48	53800	-45.91	20230309	25200	15.48	20230727	53800	-45.91	20230309	25200	15.48	20230727	1.06	N	012510	500	151 억		5634852	N	N	12	N	00	N
90	20231016	160240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	700	2	2.58	5508880750	198621	334.64	27950	28550	27150	35200	19000	27100	27735.91	18.70	0	-1628	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8446	36.72	1.72	12	0.65	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.07	N	012510	500	151 억		5681088	N	N	12	N	00	N
91	20231016	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	28000	900	2	3.32	5115867500	184458	310.78	27950	28550	27150	35200	19000	27100	27734.97	18.70	0	879	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8507	36.99	1.73	12	0.61	757.00	16186.00	53800	20230309	-47.96	25200	20230727	11.11	53800	-47.96	20230309	25200	11.11	20230727	53800	-47.96	20230309	25200	11.11	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
92	20231016	140240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	150	2	0.55	3836213300	138435	233.24	27950	28550	27150	35200	19000	27100	27711.78	18.70	0	-22666	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8279	36.00	1.68	12	0.46	757.00	16186.00	53800	20230309	-49.35	25200	20230727	8.13	53800	-49.35	20230309	25200	8.13	20230727	53800	-49.35	20230309	25200	8.13	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
93	20231016	130240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	200	2	0.74	3399438800	122401	206.22	27950	28550	27200	35200	19000	27100	27773.57	18.70	0	-17771	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8295	36.06	1.69	12	0.40	757.00	16186.00	53800	20230309	-49.26	25200	20230727	8.33	53800	-49.26	20230309	25200	8.33	20230727	53800	-49.26	20230309	25200	8.33	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
94	20231016	120241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	150	2	0.55	3100251350	111413	187.71	27950	28550	27200	35200	19000	27100	27827.37	18.70	0	-16270	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8279	36.00	1.68	12	0.37	757.00	16186.00	53800	20230309	-49.35	25200	20230727	8.13	53800	-49.35	20230309	25200	8.13	20230727	53800	-49.35	20230309	25200	8.13	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
95	20231016	110240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27500	400	2	1.48	2586994200	92604	156.02	27950	28550	27500	35200	19000	27100	27937.08	18.70	0	-14207	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8355	36.33	1.70	12	0.30	757.00	16186.00	53800	20230309	-48.88	25200	20230727	9.13	53800	-48.88	20230309	25200	9.13	20230727	53800	-48.88	20230309	25200	9.13	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
96	20231016	100237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	700	2	2.58	2094999550	74832	126.08	27950	28550	27650	35200	19000	27100	27997.35	18.70	0	-8659	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8446	36.72	1.72	12	0.25	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
97	20231016	090239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	750	2	2.77	542703300	19489	32.84	27950	28000	27650	35200	19000	27100	27850.85	18.70	0	-5143	28033	27566	27233	26766	26433	27400	26600	152	8100	500	18970	50	1	30382784	8462	36.79	1.72	12	0.06	757.00	16186.00	53800	20230309	-48.23	25200	20230727	10.52	53800	-48.23	20230309	25200	10.52	20230727	53800	-48.23	20230309	25200	10.52	20230727	1.07	N	012510	500	151 억		5681088	N	N	0	N	00	N
98	20231012	160242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	50	2	0.18	1117202200	40273	80.55	27700	27950	27450	36000	19400	27700	27740.72	18.77	0	-5766	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8431	36.66	1.71	12	0.13	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.08	N	012510	500	151 억		5704328	N	N	50	N	00	N
99	20231012	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	50	2	0.18	1048572300	37800	75.61	27700	27950	27450	36000	19400	27700	27740.01	18.77	0	-5964	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8431	36.66	1.71	12	0.12	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
100	20231012	140240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	100	2	0.36	923006350	33270	66.55	27700	27950	27450	36000	19400	27700	27742.90	18.77	0	-6559	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8446	36.72	1.72	12	0.11	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
101	20231012	130240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	50	2	0.18	740697700	26694	53.39	27700	27950	27450	36000	19400	27700	27747.72	18.77	0	-6232	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8431	36.66	1.71	12	0.09	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
102	20231012	120244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	50	2	0.18	655254150	23612	47.23	27700	27950	27450	36000	19400	27700	27750.90	18.77	0	-5821	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8431	36.66	1.71	12	0.08	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
103	20231012	110243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27850	150	2	0.54	482193450	17396	34.80	27700	27950	27450	36000	19400	27700	27718.64	18.77	0	-4757	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8462	36.79	1.72	12	0.06	757.00	16186.00	53800	20230309	-48.23	25200	20230727	10.52	53800	-48.23	20230309	25200	10.52	20230727	53800	-48.23	20230309	25200	10.52	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
104	20231012	100242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27900	200	2	0.72	334824000	12092	24.19	27700	27950	27450	36000	19400	27700	27689.71	18.77	0	-4621	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8477	36.86	1.72	12	0.04	757.00	16186.00	53800	20230309	-48.14	25200	20230727	10.71	53800	-48.14	20230309	25200	10.71	20230727	53800	-48.14	20230309	25200	10.71	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
105	20231012	090244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	0	3	0.00	74566350	2698	5.40	27700	27750	27550	36000	19400	27700	27637.64	18.77	0	-2176	28266	27982	27566	27282	26866	28125	27425	152	8300	500	19390	50	1	30382784	8416	36.59	1.71	12	0.01	757.00	16186.00	53800	20230309	-48.51	25200	20230727	9.92	53800	-48.51	20230309	25200	9.92	20230727	53800	-48.51	20230309	25200	9.92	20230727	1.08	N	012510	500	151 억		5704328	N	N	95	N	00	N
106	20231011	160241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	600	2	2.21	1377837550	49800	92.44	27150	27850	27150	35200	19000	27100	27667.27	18.76	0	3497	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8416	36.59	1.71	12	0.16	757.00	16186.00	53800	20230309	-48.51	25200	20230727	9.92	53800	-48.51	20230309	25200	9.92	20230727	53800	-48.51	20230309	25200	9.92	20230727	1.08	N	012510	500	151 억		5700654	N	N	95	N	00	N
107	20231011	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27800	700	2	2.58	1129084050	40828	75.78	27150	27850	27150	35200	19000	27100	27654.73	18.76	0	5671	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8446	36.72	1.72	12	0.13	757.00	16186.00	53800	20230309	-48.33	25200	20230727	10.32	53800	-48.33	20230309	25200	10.32	20230727	53800	-48.33	20230309	25200	10.32	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
108	20231011	140243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27700	600	2	2.21	916535650	33159	61.55	27150	27850	27150	35200	19000	27100	27640.73	18.76	0	2683	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8416	36.59	1.71	12	0.11	757.00	16186.00	53800	20230309	-48.51	25200	20230727	9.92	53800	-48.51	20230309	25200	9.92	20230727	53800	-48.51	20230309	25200	9.92	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
109	20231011	130239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	550	2	2.03	710100750	25693	47.69	27150	27850	27150	35200	19000	27100	27638.03	18.76	0	2260	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8401	36.53	1.71	12	0.08	757.00	16186.00	53800	20230309	-48.61	25200	20230727	9.72	53800	-48.61	20230309	25200	9.72	20230727	53800	-48.61	20230309	25200	9.72	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
110	20231011	120244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27750	650	2	2.40	581682050	21056	39.08	27150	27850	27150	35200	19000	27100	27625.63	18.76	0	2294	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8431	36.66	1.71	12	0.07	757.00	16186.00	53800	20230309	-48.42	25200	20230727	10.12	53800	-48.42	20230309	25200	10.12	20230727	53800	-48.42	20230309	25200	10.12	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
111	20231011	110241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	500	2	1.85	479101300	17351	32.21	27150	27850	27150	35200	19000	27100	27612.49	18.76	0	2139	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8386	36.46	1.71	12	0.06	757.00	16186.00	53800	20230309	-48.70	25200	20230727	9.52	53800	-48.70	20230309	25200	9.52	20230727	53800	-48.70	20230309	25200	9.52	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
112	20231011	100240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	550	2	2.03	306446600	11102	20.61	27150	27850	27150	35200	19000	27100	27603.10	18.76	0	2079	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8401	36.53	1.71	12	0.04	757.00	16186.00	53800	20230309	-48.61	25200	20230727	9.72	53800	-48.61	20230309	25200	9.72	20230727	53800	-48.61	20230309	25200	9.72	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
113	20231011	090240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	300	2	1.11	5717800	210	0.39	27150	27400	27150	35200	19000	27100	27231.37	18.76	0	23	28166	27632	27216	26682	26266	27425	26475	152	8100	500	18970	50	1	30382784	8325	36.20	1.69	12	0.00	757.00	16186.00	53800	20230309	-49.07	25200	20230727	8.73	53800	-49.07	20230309	25200	8.73	20230727	53800	-49.07	20230309	25200	8.73	20230727	1.08	N	012510	500	151 억		5700654	N	N	6	N	00	N
114	20231010	160239	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27100	-50	5	-0.18	1468123700	53855	110.97	27200	27750	26800	35250	19050	27150	27260.71	18.81	0	-13467	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8234	35.80	1.67	12	0.18	757.00	16186.00	53800	20230309	-49.63	25200	20230727	7.54	53800	-49.63	20230309	25200	7.54	20230727	53800	-49.63	20230309	25200	7.54	20230727	1.13	N	012510	500	151 억		5713584	N	N	6	N	00	N
115	20231010	150240	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26850	-300	5	-1.10	1369971550	50210	103.46	27200	27750	26800	35250	19050	27150	27284.83	18.81	0	-13384	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8158	35.47	1.66	12	0.17	757.00	16186.00	53800	20230309	-50.09	25200	20230727	6.55	53800	-50.09	20230309	25200	6.55	20230727	53800	-50.09	20230309	25200	6.55	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
116	20231010	140238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27000	-150	5	-0.55	1106874200	40446	83.34	27200	27750	27000	35250	19050	27150	27366.72	18.81	0	-7495	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8203	35.67	1.67	12	0.13	757.00	16186.00	53800	20230309	-49.81	25200	20230727	7.14	53800	-49.81	20230309	25200	7.14	20230727	53800	-49.81	20230309	25200	7.14	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
117	20231010	130238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	100	2	0.37	890802400	32474	66.91	27200	27750	27100	35250	19050	27150	27431.25	18.81	0	-1879	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8279	36.00	1.68	12	0.11	757.00	16186.00	53800	20230309	-49.35	25200	20230727	8.13	53800	-49.35	20230309	25200	8.13	20230727	53800	-49.35	20230309	25200	8.13	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
118	20231010	120238	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	400	2	1.47	721228850	26291	54.17	27200	27750	27100	35250	19050	27150	27432.54	18.81	0	2908	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8370	36.39	1.70	12	0.09	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
119	20231010	110233	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27650	500	2	1.84	609751800	22251	45.85	27200	27750	27100	35250	19050	27150	27403.34	18.81	0	4715	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8401	36.53	1.71	12	0.07	757.00	16186.00	53800	20230309	-48.61	25200	20230727	9.72	53800	-48.61	20230309	25200	9.72	20230727	53800	-48.61	20230309	25200	9.72	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
120	20231010	100236	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	400	2	1.47	422440050	15457	31.85	27200	27550	27100	35250	19050	27150	27330.02	18.81	0	3674	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8370	36.39	1.70	12	0.05	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
121	20231010	090237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	100	2	0.37	80121750	2937	6.05	27200	27400	27200	35250	19050	27150	27280.13	18.81	0	1440	28050	27600	27300	26850	26550	27825	27075	152	8100	500	19000	50	1	30382784	8279	36.00	1.68	12	0.01	757.00	16186.00	53800	20230309	-49.35	25200	20230727	8.13	53800	-49.35	20230309	25200	8.13	20230727	53800	-49.35	20230309	25200	8.13	20230727	1.13	N	012510	500	151 억		5713584	N	N	0	N	00	N
122	20231006	160237	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27150	-150	5	-0.55	1310624550	47893	58.99	27000	27750	27000	35450	19150	27300	27367.75	18.82	0	-5839	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8249	35.87	1.68	12	0.16	757.00	16186.00	53800	20230309	-49.54	25200	20230727	7.74	53800	-49.54	20230309	25200	7.74	20230727	53800	-49.54	20230309	25200	7.74	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
123	20231006	150234	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27250	-50	5	-0.18	1219673450	44547	54.87	27000	27750	27000	35450	19150	27300	27379.55	18.82	0	-5851	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8279	36.00	1.68	12	0.15	757.00	16186.00	53800	20230309	-49.35	25200	20230727	8.13	53800	-49.35	20230309	25200	8.13	20230727	53800	-49.35	20230309	25200	8.13	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
124	20231006	140235	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27300	0	3	0.00	971134900	35435	43.64	27000	27750	27000	35450	19150	27300	27406.21	18.82	0	-3896	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8295	36.06	1.69	12	0.12	757.00	16186.00	53800	20230309	-49.26	25200	20230727	8.33	53800	-49.26	20230309	25200	8.33	20230727	53800	-49.26	20230309	25200	8.33	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
125	20231006	130233	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27350	50	2	0.18	782876950	28552	35.17	27000	27750	27000	35450	19150	27300	27419.51	18.82	0	-2743	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8310	36.13	1.69	12	0.09	757.00	16186.00	53800	20230309	-49.16	25200	20230727	8.53	53800	-49.16	20230309	25200	8.53	20230727	53800	-49.16	20230309	25200	8.53	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
126	20231006	120232	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	250	2	0.92	563604800	20543	25.30	27000	27750	27000	35450	19150	27300	27435.63	18.82	0	-895	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8370	36.39	1.70	12	0.07	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
127	20231006	110231	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27400	100	2	0.37	436244450	15908	19.59	27000	27750	27000	35450	19150	27300	27423.27	18.82	0	-581	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8325	36.20	1.69	12	0.05	757.00	16186.00	53800	20230309	-49.07	25200	20230727	8.73	53800	-49.07	20230309	25200	8.73	20230727	53800	-49.07	20230309	25200	8.73	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
128	20231006	100232	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27600	300	2	1.10	213147650	7795	9.60	27000	27750	27000	35450	19150	27300	27344.38	18.82	0	-172	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8386	36.46	1.71	12	0.03	757.00	16186.00	53800	20230309	-48.70	25200	20230727	9.52	53800	-48.70	20230309	25200	9.52	20230727	53800	-48.70	20230309	25200	9.52	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N
129	20231006	090229	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	27550	250	2	0.92	87722800	3239	3.99	27000	27550	27000	35450	19150	27300	27080.59	18.82	0	-302	28766	28032	27566	26832	26366	27800	26600	152	8150	500	19110	50	1	30382784	8370	36.39	1.70	12	0.01	757.00	16186.00	53800	20230309	-48.79	25200	20230727	9.33	53800	-48.79	20230309	25200	9.33	20230727	53800	-48.79	20230309	25200	9.33	20230727	1.17	N	012510	500	151 억		5719327	N	N	0	N	00	N