KissMeData/284740/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	161110	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	-150	5	-0.73	371153550	18217	141.74	20500	20650	20200	26650	14350	20500	20374.02	5.08	0	3880	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4566	3.98	0.65	12	0.08	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.40	Y	284740	100	22 억		1139423	N	N	2576	N	00	N
3	20231031	151121	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-250	5	-1.22	350374700	17195	133.79	20500	20650	20200	26650	14350	20500	20376.55	5.08	0	3713	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4544	3.96	0.65	12	0.08	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
4	20231031	141131	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-300	5	-1.46	313676650	15384	119.70	20500	20650	20200	26650	14350	20500	20389.80	5.08	0	3410	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4532	3.95	0.65	12	0.07	5114.00	31267.00	33100	20221202	-38.97	19710	20231006	2.49	30750	-34.31	20230203	19710	2.49	20231006	33100	-38.97	20221202	19710	2.49	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
5	20231031	131121	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-250	5	-1.22	283826050	13910	108.23	20500	20650	20200	26650	14350	20500	20404.46	5.08	0	3676	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4544	3.96	0.65	12	0.06	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
6	20231031	121122	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-300	5	-1.46	266680250	13062	101.63	20500	20650	20200	26650	14350	20500	20416.49	5.08	0	3696	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4532	3.95	0.65	12	0.06	5114.00	31267.00	33100	20221202	-38.97	19710	20231006	2.49	30750	-34.31	20230203	19710	2.49	20231006	33100	-38.97	20221202	19710	2.49	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
7	20231031	111150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-200	5	-0.98	218639800	10691	83.19	20500	20650	20250	26650	14350	20500	20450.83	5.08	0	4262	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4555	3.97	0.65	12	0.05	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
8	20231031	101130	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-100	5	-0.49	105011850	5117	39.81	20500	20650	20300	26650	14350	20500	20522.15	5.08	0	99	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4577	3.99	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
9	20231031	091129	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	150	2	0.73	54765100	2662	20.71	20500	20650	20450	26650	14350	20500	20572.92	5.08	0	579	20866	20682	20366	20182	19866	20775	20275	22	6150	100	14760	50	1	22437330	4633	4.04	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.40	Y	284740	100	22 억		1139423	N	N	1341	N	00	N
10	20231030	161107	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	300	2	1.49	256877700	12622	42.36	20150	20550	20050	26250	14150	20200	20351.58	5.07	0	2023	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4600	4.01	0.66	12	0.06	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.41	Y	284740	100	22 억		1137526	N	N	1341	N	00	N
11	20231030	151043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	300	2	1.49	220193200	10833	36.35	20150	20500	20050	26250	14150	20200	20326.15	5.07	0	1421	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4600	4.01	0.66	12	0.05	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
12	20231030	141040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	194423450	9574	32.13	20150	20500	20050	26250	14150	20200	20307.44	5.07	0	864	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4588	4.00	0.65	12	0.04	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
13	20231030	131044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	142838450	7051	23.66	20150	20450	20050	26250	14150	20200	20257.90	5.07	0	408	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4588	4.00	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
14	20231030	121035	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	200	2	0.99	115042750	5690	19.10	20150	20400	20050	26250	14150	20200	20218.41	5.07	0	305	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4577	3.99	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
15	20231030	111036	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	200	2	0.99	93005800	4608	15.46	20150	20400	20050	26250	14150	20200	20183.55	5.07	0	191	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4577	3.99	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
16	20231030	101032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	100	2	0.50	69339300	3444	11.56	20150	20300	20050	26250	14150	20200	20133.36	5.07	0	323	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4555	3.97	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
17	20231030	091032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	14017000	695	2.33	20150	20200	20150	26250	14150	20200	20168.35	5.07	0	-253	21100	20650	20350	19900	19600	20500	19750	22	6050	100	14540	50	1	22437330	4521	3.94	0.64	12	0.00	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.41	Y	284740	100	22 억		1137526	N	N	4677	N	00	N
18	20231027	160946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-450	5	-2.18	606190450	29786	79.08	20700	20800	20050	26800	14500	20650	20351.75	5.08	0	-3823	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4532	3.95	0.65	12	0.13	5114.00	31267.00	33100	20221202	-38.97	19710	20231006	2.49	30750	-34.31	20230203	19710	2.49	20231006	33100	-38.97	20221202	19710	2.49	20231006	0.41	Y	284740	100	22 억		1140715	N	N	4677	N	00	N
19	20231027	151034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-400	5	-1.94	535857100	26295	69.81	20700	20800	20150	26800	14500	20650	20378.67	5.08	0	-3352	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4544	3.96	0.65	12	0.12	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
20	20231027	141032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-400	5	-1.94	486320750	23841	63.29	20700	20800	20150	26800	14500	20650	20398.50	5.08	0	-2788	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4544	3.96	0.65	12	0.11	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
21	20231027	131022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-400	5	-1.94	445730350	21835	57.97	20700	20800	20150	26800	14500	20650	20413.57	5.08	0	-1536	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4544	3.96	0.65	12	0.10	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
22	20231027	121035	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	-300	5	-1.45	335720800	16406	43.56	20700	20800	20250	26800	14500	20650	20463.29	5.08	0	124	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4566	3.98	0.65	12	0.07	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
23	20231027	111041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-150	5	-0.73	297462850	14534	38.59	20700	20800	20250	26800	14500	20650	20466.69	5.08	0	127	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4600	4.01	0.66	12	0.06	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
24	20231027	101030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-250	5	-1.21	185720450	9076	24.10	20700	20800	20250	26800	14500	20650	20462.81	5.08	0	-892	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4577	3.99	0.65	12	0.04	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
25	20231027	091033	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	100	2	0.48	28583500	1380	3.66	20700	20800	20600	26800	14500	20650	20712.68	5.08	0	341	21716	21182	20666	20132	19616	21450	20400	22	6150	100	14860	50	1	22437330	4656	4.06	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.31	19710	20231006	5.28	30750	-32.52	20230203	19710	5.28	20231006	33100	-37.31	20221202	19710	5.28	20231006	0.41	Y	284740	100	22 억		1140715	N	N	6622	N	00	N
26	20231026	161017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	0	3	0.00	775519500	37666	235.83	20450	21200	20150	26800	14500	20650	20589.32	5.06	0	9175	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4633	4.04	0.66	12	0.17	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.41	Y	284740	100	22 억		1134713	N	N	6622	N	00	N
27	20231026	151016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	687327250	33400	209.12	20450	21200	20150	26800	14500	20650	20578.66	5.06	0	8121	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4645	4.05	0.66	12	0.15	5114.00	31267.00	33100	20221202	-37.46	19710	20231006	5.02	30750	-32.68	20230203	19710	5.02	20231006	33100	-37.46	20221202	19710	5.02	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
28	20231026	141018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-100	5	-0.48	371293700	18151	113.64	20450	20650	20150	26800	14500	20650	20455.83	5.06	0	6792	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4611	4.02	0.66	12	0.08	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
29	20231026	131017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-200	5	-0.97	218158600	10685	66.90	20450	20600	20250	26800	14500	20650	20417.28	5.06	0	3287	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4588	4.00	0.65	12	0.05	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
30	20231026	121009	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-250	5	-1.21	169210750	8287	51.88	20450	20600	20250	26800	14500	20650	20418.82	5.06	0	2028	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4577	3.99	0.65	12	0.04	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
31	20231026	111025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-200	5	-0.97	119560950	5854	36.65	20450	20600	20250	26800	14500	20650	20423.80	5.06	0	820	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4588	4.00	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
32	20231026	101020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-200	5	-0.97	78096150	3821	23.92	20450	20600	20300	26800	14500	20650	20438.67	5.06	0	421	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4588	4.00	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
33	20231026	091018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-200	5	-0.97	25307150	1242	7.78	20450	20500	20300	26800	14500	20650	20376.13	5.06	0	220	20983	20816	20533	20366	20083	20900	20450	22	6150	100	14860	50	1	22437330	4588	4.00	0.65	12	0.01	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1134713	N	N	2554	N	00	N
34	20231025	161020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	200	2	0.98	325675350	15843	59.84	20450	20700	20250	26550	14350	20450	20556.37	5.03	0	4353	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4633	4.04	0.66	12	0.07	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2554	N	00	N
35	20231025	151019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	200	2	0.98	280655050	13662	51.60	20450	20700	20250	26550	14350	20450	20542.75	5.03	0	4223	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4633	4.04	0.66	12	0.06	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
36	20231025	141013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	100	2	0.49	195132100	9515	35.94	20450	20600	20250	26550	14350	20450	20507.84	5.03	0	2334	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4611	4.02	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
37	20231025	131015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	173179950	8447	31.90	20450	20600	20250	26550	14350	20450	20501.95	5.03	0	1628	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4600	4.01	0.66	12	0.04	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
38	20231025	121018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	129219850	6304	23.81	20450	20600	20250	26550	14350	20450	20498.07	5.03	0	1138	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4600	4.01	0.66	12	0.03	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
39	20231025	111018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	70437900	3443	13.00	20450	20600	20250	26550	14350	20450	20458.29	5.03	0	492	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4600	4.01	0.66	12	0.02	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
40	20231025	101019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	100	2	0.49	45212050	2213	8.36	20450	20600	20250	26550	14350	20450	20430.21	5.03	0	474	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4611	4.02	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
41	20231025	091014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	50	2	0.24	6912200	339	1.28	20450	20500	20250	26550	14350	20450	20389.97	5.03	0	7	21016	20732	20416	20132	19816	20875	20275	22	6100	100	14720	50	1	22437330	4600	4.01	0.66	12	0.00	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1129319	N	N	2504	N	00	N
42	20231024	160953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-200	5	-0.97	536493550	26331	132.59	20400	20700	20100	26800	14500	20650	20374.40	5.03	10	2669	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4588	4.00	0.65	12	0.12	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.42	Y	284740	100	22 억		1128818	N	N	2504	N	00	N
43	20231024	151008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-250	5	-1.21	511423250	25107	126.43	20400	20700	20100	26800	14500	20650	20369.75	5.03	10	2423	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4577	3.99	0.65	12	0.11	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
44	20231024	140951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-350	5	-1.69	362131450	17784	89.55	20400	20700	20100	26800	14500	20650	20362.77	5.03	10	-406	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4555	3.97	0.65	12	0.08	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
45	20231024	130956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	-400	5	-1.94	284364600	13949	70.24	20400	20700	20100	26800	14500	20650	20386.02	5.03	10	-396	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4544	3.96	0.65	12	0.06	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
46	20231024	121007	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-350	5	-1.69	238399300	11682	58.82	20400	20700	20100	26800	14500	20650	20407.40	5.03	10	-211	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4555	3.97	0.65	12	0.05	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
47	20231024	111003	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-500	5	-2.42	206831750	10128	51.00	20400	20700	20100	26800	14500	20650	20421.78	5.03	10	129	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4521	3.94	0.64	12	0.05	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
48	20231024	100953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-250	5	-1.21	142177400	6931	34.90	20400	20700	20350	26800	14500	20650	20513.26	5.03	10	1504	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4577	3.99	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
49	20231024	091001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	-50	5	-0.24	79664150	3877	19.52	20400	20700	20400	26800	14500	20650	20547.88	5.03	10	2802	21150	20900	20500	20250	19850	21025	20375	22	6150	100	14860	50	1	22437330	4622	4.03	0.66	12	0.02	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.42	Y	284740	100	22 억		1128818	N	N	846	N	00	N
50	20231023	160946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	450	2	2.23	407673600	19854	39.39	20200	20750	20100	26250	14150	20200	20533.00	4.99	0	8084	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4633	4.04	0.66	12	0.09	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.41	Y	284740	100	22 억		1120335	N	N	846	N	00	N
51	20231023	150952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	350	2	1.73	321798000	15692	31.13	20200	20750	20100	26250	14150	20200	20507.14	4.99	0	5768	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4611	4.02	0.66	12	0.07	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
52	20231023	140950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	400	2	1.98	248890050	12162	24.13	20200	20700	20100	26250	14150	20200	20464.57	4.99	0	3664	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4622	4.03	0.66	12	0.05	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
53	20231023	130956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	350	2	1.73	184235400	9026	17.91	20200	20550	20100	26250	14150	20200	20411.63	4.99	0	2648	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4611	4.02	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
54	20231023	120947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	200	2	0.99	143616700	7043	13.97	20200	20550	20100	26250	14150	20200	20391.41	4.99	0	2240	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4577	3.99	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
55	20231023	110943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	119773900	5872	11.65	20200	20550	20100	26250	14150	20200	20397.46	4.99	0	2256	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4588	4.00	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
56	20231023	100937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	250	2	1.24	99560050	4885	9.69	20200	20550	20100	26250	14150	20200	20380.77	4.99	0	1652	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4588	4.00	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
57	20231023	090957	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	100	2	0.50	27581000	1364	2.71	20200	20400	20100	26250	14150	20200	20220.67	4.99	0	58	20620	20410	20190	19980	19760	20415	19985	22	6050	100	14540	50	1	22437330	4555	3.97	0.65	12	0.01	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.41	Y	284740	100	22 억		1120335	N	N	6035	N	00	N
58	20231020	160942	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	-350	5	-1.70	1008067260	50101	157.23	20200	20400	19970	26700	14400	20550	20120.53	4.94	0	12853	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4532	3.95	0.65	12	0.22	5114.00	31267.00	33100	20221202	-38.97	19710	20231006	2.49	30750	-34.31	20230203	19710	2.49	20231006	33100	-38.97	20221202	19710	2.49	20231006	0.42	Y	284740	100	22 억		1109114	N	N	6035	N	00	N
59	20231020	150941	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	971908460	48314	151.63	20200	20400	19970	26700	14400	20550	20116.50	4.94	0	12444	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4566	3.98	0.65	12	0.22	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
60	20231020	140951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	858644860	42734	134.11	20200	20400	19970	26700	14400	20550	20092.78	4.94	0	13428	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4566	3.98	0.65	12	0.19	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
61	20231020	130924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	-500	5	-2.43	706005780	35175	110.39	20200	20400	19970	26700	14400	20550	20071.24	4.94	0	11293	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4499	3.92	0.64	12	0.16	5114.00	31267.00	33100	20221202	-39.43	19710	20231006	1.73	30750	-34.80	20230203	19710	1.73	20231006	33100	-39.43	20221202	19710	1.73	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
62	20231020	120934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-400	5	-1.95	575361020	28656	89.93	20200	20400	19970	26700	14400	20550	20078.20	4.94	0	9752	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4521	3.94	0.64	12	0.13	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
63	20231020	110945	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-450	5	-2.19	444167210	22111	69.39	20200	20400	19970	26700	14400	20550	20088.07	4.94	0	7466	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4510	3.93	0.64	12	0.10	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
64	20231020	100936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	-450	5	-2.19	142830150	7074	22.20	20200	20400	20100	26700	14400	20550	20190.86	4.94	0	-1575	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4510	3.93	0.64	12	0.03	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
65	20231020	090935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	13564300	668	2.10	20200	20400	20200	26700	14400	20550	20305.84	4.94	0	-107	21383	20966	20583	20166	19783	20775	19975	22	6150	100	14790	50	1	22437330	4555	3.97	0.65	12	0.00	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.42	Y	284740	100	22 억		1109114	N	N	10425	N	00	N
66	20231019	160933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-750	5	-3.52	651230450	31777	59.91	21000	21000	20200	27650	14950	21300	20493.76	4.99	-330	-11824	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4611	4.02	0.66	12	0.14	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.42	Y	284740	100	22 억		1120349	N	N	10425	N	00	N
67	20231019	150923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-850	5	-3.99	608651200	29703	56.00	21000	21000	20200	27650	14950	21300	20491.24	4.99	-330	-11358	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4588	4.00	0.65	12	0.13	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
68	20231019	140938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-750	5	-3.52	501429450	24457	46.11	21000	21000	20200	27650	14950	21300	20502.49	4.99	-330	-9929	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4611	4.02	0.66	12	0.11	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
69	20231019	130928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-1000	5	-4.69	433325600	21129	39.83	21000	21000	20200	27650	14950	21300	20508.57	4.99	-330	-8522	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4555	3.97	0.65	12	0.09	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
70	20231019	120935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-1000	5	-4.69	375060050	18263	34.43	21000	21000	20200	27650	14950	21300	20536.61	4.99	-330	-6693	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4555	3.97	0.65	12	0.08	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
71	20231019	110929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-800	5	-3.76	252173200	12221	23.04	21000	21000	20500	27650	14950	21300	20634.42	4.99	-330	-4454	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4600	4.01	0.66	12	0.05	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
72	20231019	100923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	-700	5	-3.29	164853600	7977	15.04	21000	21000	20550	27650	14950	21300	20666.12	4.99	-330	-3527	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4622	4.03	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
73	20231019	090933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	-600	5	-2.82	39532400	1905	3.59	21000	21000	20650	27650	14950	21300	20751.92	4.99	-330	-1231	21900	21600	21000	20700	20100	21750	20850	22	6350	100	15330	50	1	22437330	4645	4.05	0.66	12	0.01	5114.00	31267.00	33100	20221202	-37.46	19710	20231006	5.02	30750	-32.68	20230203	19710	5.02	20231006	33100	-37.46	20221202	19710	5.02	20231006	0.42	Y	284740	100	22 억		1120349	N	N	7984	N	00	N
74	20231018	160936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	850	2	4.16	1110196100	52910	375.51	20400	21300	20400	26550	14350	20450	20951.35	4.88	0	27225	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4779	4.17	0.68	12	0.24	5114.00	31267.00	33100	20221202	-35.65	19710	20231006	8.07	30750	-30.73	20230203	19710	8.07	20231006	33100	-35.65	20221202	19710	8.07	20231006	0.41	Y	284740	100	22 억		1094643	N	N	7984	N	00	N
75	20231018	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	200	2	0.98	502209700	24315	172.57	20400	20950	20400	26550	14350	20450	20654.32	4.88	0	10193	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4633	4.04	0.66	12	0.11	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
76	20231018	140914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20800	350	2	1.71	409252700	19825	140.70	20400	20950	20400	26550	14350	20450	20643.26	4.88	0	7846	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4667	4.07	0.67	12	0.09	5114.00	31267.00	33100	20221202	-37.16	19710	20231006	5.53	30750	-32.36	20230203	19710	5.53	20231006	33100	-37.16	20221202	19710	5.53	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
77	20231018	130910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	150	2	0.73	312086100	15119	107.30	20400	20950	20400	26550	14350	20450	20641.98	4.88	0	6476	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4622	4.03	0.66	12	0.07	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
78	20231018	120928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	100	2	0.49	245053100	11859	84.17	20400	20950	20400	26550	14350	20450	20663.89	4.88	0	5550	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4611	4.02	0.66	12	0.05	5114.00	31267.00	33100	20221202	-37.92	19710	20231006	4.26	30750	-33.17	20230203	19710	4.26	20231006	33100	-37.92	20221202	19710	4.26	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
79	20231018	110920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	150	2	0.73	169898100	8207	58.25	20400	20950	20400	26550	14350	20450	20701.61	4.88	0	5113	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4622	4.03	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
80	20231018	100932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	150	2	0.73	116533000	5609	39.81	20400	20950	20400	26550	14350	20450	20776.07	4.88	0	3761	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4622	4.03	0.66	12	0.02	5114.00	31267.00	33100	20221202	-37.76	19710	20231006	4.52	30750	-33.01	20230203	19710	4.52	20231006	33100	-37.76	20221202	19710	4.52	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
81	20231018	090916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20900	450	2	2.20	21673600	1042	7.40	20400	20950	20400	26550	14350	20450	20800.00	4.88	0	471	20950	20700	20550	20300	20150	20625	20225	22	6100	100	14720	50	1	22437330	4689	4.09	0.67	12	0.00	5114.00	31267.00	33100	20221202	-36.86	19710	20231006	6.04	30750	-32.03	20230203	19710	6.04	20231006	33100	-36.86	20221202	19710	6.04	20231006	0.41	Y	284740	100	22 억		1094643	N	N	4950	N	00	N
82	20231017	160918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-50	5	-0.24	290374300	14078	38.40	20600	20800	20400	26650	14350	20500	20626.10	4.89	0	-3253	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4588	4.00	0.65	12	0.06	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.42	Y	284740	100	22 억		1097687	N	N	4950	N	00	N
83	20231017	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	150	2	0.73	254927950	12350	33.69	20600	20800	20400	26650	14350	20500	20641.94	4.89	0	-3160	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4633	4.04	0.66	12	0.06	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
84	20231017	140929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20750	250	2	1.22	171688100	8327	22.71	20600	20800	20400	26650	14350	20500	20618.24	4.89	0	-1142	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4656	4.06	0.66	12	0.04	5114.00	31267.00	33100	20221202	-37.31	19710	20231006	5.28	30750	-32.52	20230203	19710	5.28	20231006	33100	-37.31	20221202	19710	5.28	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
85	20231017	130921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-50	5	-0.24	81565450	3975	10.84	20600	20650	20400	26650	14350	20500	20519.61	4.89	0	-335	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4588	4.00	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
86	20231017	120924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	0	3	0.00	60573700	2952	8.05	20600	20650	20400	26650	14350	20500	20519.55	4.89	0	-118	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4600	4.01	0.66	12	0.01	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
87	20231017	110914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	0	3	0.00	52022650	2535	6.92	20600	20650	20400	26650	14350	20500	20521.76	4.89	0	-72	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4600	4.01	0.66	12	0.01	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
88	20231017	100908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	0	3	0.00	26627300	1295	3.53	20600	20650	20450	26650	14350	20500	20561.62	4.89	0	148	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4600	4.01	0.66	12	0.01	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
89	20231017	090918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	150	2	0.73	9114950	443	1.21	20600	20650	20450	26650	14350	20500	20575.51	4.89	0	23	21033	20766	20433	20166	19833	20900	20300	22	6150	100	14760	50	1	22437330	4633	4.04	0.66	12	0.00	5114.00	31267.00	33100	20221202	-37.61	19710	20231006	4.77	30750	-32.85	20230203	19710	4.77	20231006	33100	-37.61	20221202	19710	4.77	20231006	0.42	Y	284740	100	22 억		1097687	N	N	2514	N	00	N
90	20231016	160916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-50	5	-0.24	745183600	36599	141.27	20400	20700	20100	26700	14400	20550	20360.76	4.82	0	15854	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4600	4.01	0.66	12	0.16	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.43	Y	284740	100	22 억		1082145	N	N	2514	N	00	N
91	20231016	150916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20400	-150	5	-0.73	674123000	33122	127.84	20400	20700	20100	26700	14400	20550	20352.73	4.82	0	15189	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4577	3.99	0.65	12	0.15	5114.00	31267.00	33100	20221202	-38.37	19710	20231006	3.50	30750	-33.66	20230203	19710	3.50	20231006	33100	-38.37	20221202	19710	3.50	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
92	20231016	140918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	-400	5	-1.95	509704450	25010	96.53	20400	20700	20100	26700	14400	20550	20380.03	4.82	0	10721	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4521	3.94	0.64	12	0.11	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
93	20231016	130912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	401309000	19652	75.85	20400	20700	20200	26700	14400	20550	20420.77	4.82	0	8390	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4555	3.97	0.65	12	0.09	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
94	20231016	120912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	-250	5	-1.22	299176950	14622	56.44	20400	20700	20250	26700	14400	20550	20460.74	4.82	0	6000	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4555	3.97	0.65	12	0.07	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
95	20231016	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	176234700	8620	33.27	20400	20700	20250	26700	14400	20550	20444.86	4.82	0	3763	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4566	3.98	0.65	12	0.04	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
96	20231016	100901	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	105622650	5164	19.93	20400	20700	20250	26700	14400	20550	20453.65	4.82	0	2231	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4588	4.00	0.65	12	0.02	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
97	20231016	090903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	22277700	1091	4.21	20400	20700	20250	26700	14400	20550	20419.52	4.82	0	511	21250	20900	20500	20150	19750	21075	20325	22	6150	100	14790	50	1	22437330	4588	4.00	0.65	12	0.00	5114.00	31267.00	33100	20221202	-38.22	19710	20231006	3.75	30750	-33.50	20230203	19710	3.75	20231006	33100	-38.22	20221202	19710	3.75	20231006	0.43	Y	284740	100	22 억		1082145	N	N	7928	N	00	N
98	20231012	160932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	400	2	1.99	675161600	33197	149.11	20300	20500	20150	26100	14100	20100	20337.61	4.60	0	11529	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4600	4.01	0.66	12	0.15	5114.00	31267.00	33100	20221202	-38.07	19710	20231006	4.01	30750	-33.33	20230203	19710	4.01	20231006	33100	-38.07	20221202	19710	4.01	20231006	0.44	Y	284740	100	22 억		1031017	N	N	4119	N	00	N
99	20231012	150910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	250	2	1.24	573028500	28212	126.72	20300	20500	20150	26100	14100	20100	20311.52	4.60	0	10599	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4566	3.98	0.65	12	0.13	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
100	20231012	140912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	150	2	0.75	514114650	25307	113.67	20300	20500	20150	26100	14100	20100	20315.12	4.60	0	10592	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4544	3.96	0.65	12	0.11	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
101	20231012	130911	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	250	2	1.24	377770550	18585	83.48	20300	20500	20150	26100	14100	20100	20326.64	4.60	0	6809	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4566	3.98	0.65	12	0.08	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
102	20231012	120922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	250	2	1.24	247695700	12202	54.81	20300	20450	20150	26100	14100	20100	20299.60	4.60	0	4925	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4566	3.98	0.65	12	0.05	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
103	20231012	110920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	200	2	1.00	184878750	9116	40.95	20300	20400	20150	26100	14100	20100	20280.69	4.60	0	4070	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4555	3.97	0.65	12	0.04	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
104	20231012	100913	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20350	250	2	1.24	141134750	6963	31.27	20300	20400	20150	26100	14100	20100	20269.24	4.60	0	2516	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4566	3.98	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.52	19710	20231006	3.25	30750	-33.82	20230203	19710	3.25	20231006	33100	-38.52	20221202	19710	3.25	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
105	20231012	090920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20300	200	2	1.00	15547750	767	3.45	20300	20350	20150	26100	14100	20100	20270.86	4.60	0	350	20533	20316	20133	19916	19733	20425	20025	22	6000	100	14470	50	1	22437330	4555	3.97	0.65	12	0.00	5114.00	31267.00	33100	20221202	-38.67	19710	20231006	2.99	30750	-33.98	20230203	19710	2.99	20231006	33100	-38.67	20221202	19710	2.99	20231006	0.44	Y	284740	100	22 억		1031017	N	N	5934	N	00	N
106	20231011	160908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	150	2	0.75	447151680	22261	72.49	19950	20350	19950	25900	13970	19950	20086.77	4.60	0	128	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4510	3.93	0.64	12	0.10	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.44	Y	284740	100	22 억		1032446	N	N	5934	N	00	N
107	20231011	150914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	150	2	0.75	417767330	20799	67.73	19950	20350	19950	25900	13970	19950	20085.93	4.60	0	-236	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4510	3.93	0.64	12	0.09	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
108	20231011	140917	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	150	2	0.75	343204130	17094	55.67	19950	20350	19950	25900	13970	19950	20077.46	4.60	0	-563	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4510	3.93	0.64	12	0.08	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
109	20231011	130905	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	100	2	0.50	240223380	11957	38.94	19950	20350	19950	25900	13970	19950	20090.61	4.60	0	-1673	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4499	3.92	0.64	12	0.05	5114.00	31267.00	33100	20221202	-39.43	19710	20231006	1.73	30750	-34.80	20230203	19710	1.73	20231006	33100	-39.43	20221202	19710	1.73	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
110	20231011	120923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	50	2	0.25	189953830	9448	30.77	19950	20350	19950	25900	13970	19950	20105.19	4.60	0	-1377	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4487	3.91	0.64	12	0.04	5114.00	31267.00	33100	20221202	-39.58	19710	20231006	1.47	30750	-34.96	20230203	19710	1.47	20231006	33100	-39.58	20221202	19710	1.47	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
111	20231011	110918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	100	2	0.50	133563080	6637	21.61	19950	20350	19950	25900	13970	19950	20124.01	4.60	0	-1018	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4499	3.92	0.64	12	0.03	5114.00	31267.00	33100	20221202	-39.43	19710	20231006	1.73	30750	-34.80	20230203	19710	1.73	20231006	33100	-39.43	20221202	19710	1.73	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
112	20231011	100910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	200	2	1.00	79238630	3931	12.80	19950	20350	19950	25900	13970	19950	20157.37	4.60	0	-319	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4521	3.94	0.64	12	0.02	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
113	20231011	090914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20200	250	2	1.25	15780030	787	2.56	19950	20200	19950	25900	13970	19950	20050.86	4.60	0	-135	20490	20220	20030	19760	19570	20180	19720	22	5950	100	14360	50	1	22437330	4532	3.95	0.65	12	0.00	5114.00	31267.00	33100	20221202	-38.97	19710	20231006	2.49	30750	-34.31	20230203	19710	2.49	20231006	33100	-38.97	20221202	19710	2.49	20231006	0.44	Y	284740	100	22 억		1032446	N	N	8600	N	00	N
114	20231010	161519	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	19950	70	2	0.35	613188870	30648	213.16	19950	20300	19840	25800	13920	19880	20007.55	4.59	-340	1660	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	10	1	22437330	4476	3.90	0.64	12	0.14	5114.00	31267.00	33100	20221202	-39.73	19710	20231006	1.22	30750	-35.12	20230203	19710	1.22	20231006	33100	-39.73	20221202	19710	1.22	20231006	0.46	Y	284740	100	22 억		1029809	N	N	8600	N	00	N
115	20231010	150901	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	19920	40	2	0.20	557426780	27851	193.71	19950	20300	19840	25800	13920	19880	20014.70	4.59	-340	1629	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	10	1	22437330	4470	3.90	0.64	12	0.12	5114.00	31267.00	33100	20221202	-39.82	19710	20231006	1.07	30750	-35.22	20230203	19710	1.07	20231006	33100	-39.82	20221202	19710	1.07	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
116	20231010	140907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	19880	0	3	0.00	464677400	23191	161.30	19950	20300	19840	25800	13920	19880	20037.11	4.59	-340	2889	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	10	1	22437330	4461	3.89	0.64	12	0.10	5114.00	31267.00	33100	20221202	-39.94	19710	20231006	0.86	30750	-35.35	20230203	19710	0.86	20231006	33100	-39.94	20221202	19710	0.86	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
117	20231010	130900	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	19890	10	2	0.05	373700170	18616	129.48	19950	20300	19890	25800	13920	19880	20074.35	4.59	-340	4257	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	10	1	22437330	4463	3.89	0.64	12	0.08	5114.00	31267.00	33100	20221202	-39.91	19710	20231006	0.91	30750	-35.32	20230203	19710	0.91	20231006	33100	-39.91	20221202	19710	0.91	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
118	20231010	120859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	220	2	1.11	271937430	13518	94.02	19950	20300	19950	25800	13920	19880	20117.04	4.59	-340	2454	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	50	1	22437330	4510	3.93	0.64	12	0.06	5114.00	31267.00	33100	20221202	-39.27	19710	20231006	1.98	30750	-34.63	20230203	19710	1.98	20231006	33100	-39.27	20221202	19710	1.98	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
119	20231010	110842	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20150	270	2	1.36	168842930	8385	58.32	19950	20300	19950	25800	13920	19880	20136.92	4.59	-340	1577	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	50	1	22437330	4521	3.94	0.64	12	0.04	5114.00	31267.00	33100	20221202	-39.12	19710	20231006	2.23	30750	-34.47	20230203	19710	2.23	20231006	33100	-39.12	20221202	19710	2.23	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
120	20231010	100852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20250	370	2	1.86	147532480	7328	50.97	19950	20300	19950	25800	13920	19880	20133.40	4.59	-340	1336	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	50	1	22437330	4544	3.96	0.65	12	0.03	5114.00	31267.00	33100	20221202	-38.82	19710	20231006	2.74	30750	-34.15	20230203	19710	2.74	20231006	33100	-38.82	20221202	19710	2.74	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
121	20231010	090846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	170	2	0.86	44454980	2222	15.45	19950	20100	19950	25800	13920	19880	20007.89	4.59	-340	574	20126	20002	19856	19732	19586	20065	19795	22	5920	100	14310	50	1	22437330	4499	3.92	0.64	12	0.01	5114.00	31267.00	33100	20221202	-39.43	19710	20231006	1.73	30750	-34.80	20230203	19710	1.73	20231006	33100	-39.43	20221202	19710	1.73	20231006	0.46	Y	284740	100	22 억		1029809	N	N	3173	N	00	N
122	20231006	160854	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19880	20	2	0.10	284462180	14286	22.91	19780	19980	19710	25800	13910	19860	19912.09	4.60	451	-3296	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4461	3.89	0.64	12	0.06	5114.00	31267.00	33100	20221202	-39.94	19710	20231006	0.86	30750	-35.35	20230203	19710	0.86	20231006	33100	-39.94	20221202	19710	0.86	20231006	0.45	Y	284740	100	22 억		1033156	N	N	3173	N	00	N
123	20231006	150842	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19900	40	2	0.20	241585240	12125	19.45	19780	19980	19710	25800	13910	19860	19924.56	4.60	451	-3493	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4465	3.89	0.64	12	0.05	5114.00	31267.00	33100	20221202	-39.88	19710	20231006	0.96	30750	-35.28	20230203	19710	0.96	20231006	33100	-39.88	20221202	19710	0.96	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
124	20231006	140843	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19940	80	2	0.40	172070840	8636	13.85	19780	19980	19710	25800	13910	19860	19924.83	4.60	451	-3248	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4474	3.90	0.64	12	0.04	5114.00	31267.00	33100	20221202	-39.76	19710	20231006	1.17	30750	-35.15	20230203	19710	1.17	20231006	33100	-39.76	20221202	19710	1.17	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
125	20231006	130833	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19970	110	2	0.55	145732760	7316	11.73	19780	19980	19710	25800	13910	19860	19919.73	4.60	451	-3148	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4481	3.90	0.64	12	0.03	5114.00	31267.00	33100	20221202	-39.67	19710	20231006	1.32	30750	-35.06	20230203	19710	1.32	20231006	33100	-39.67	20221202	19710	1.32	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
126	20231006	120831	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19960	100	2	0.50	138088440	6933	11.12	19780	19980	19710	25800	13910	19860	19917.56	4.60	451	-3067	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4478	3.90	0.64	12	0.03	5114.00	31267.00	33100	20221202	-39.70	19710	20231006	1.27	30750	-35.09	20230203	19710	1.27	20231006	33100	-39.70	20221202	19710	1.27	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
127	20231006	110824	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19940	80	2	0.40	104266370	5235	8.40	19780	19980	19710	25800	13910	19860	19917.17	4.60	451	-1886	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4474	3.90	0.64	12	0.02	5114.00	31267.00	33100	20221202	-39.76	19710	20231006	1.17	30750	-35.15	20230203	19710	1.17	20231006	33100	-39.76	20221202	19710	1.17	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
128	20231006	100831	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19970	110	2	0.55	74782170	3758	6.03	19780	19980	19710	25800	13910	19860	19899.46	4.60	451	-1542	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4481	3.90	0.64	12	0.02	5114.00	31267.00	33100	20221202	-39.67	19710	20231006	1.32	30750	-35.06	20230203	19710	1.32	20231006	33100	-39.67	20221202	19710	1.32	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N
129	20231006	090824	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19880	20	2	0.10	21612690	1092	1.75	19780	19880	19710	25800	13910	19860	19791.84	4.60	451	-210	20720	20290	20020	19590	19320	20155	19455	22	5940	100	14290	10	1	22437330	4461	3.89	0.64	12	0.00	5114.00	31267.00	33100	20221202	-39.94	19710	20231006	0.86	30750	-35.35	20230203	19710	0.86	20231006	33100	-39.94	20221202	19710	0.86	20231006	0.45	Y	284740	100	22 억		1033156	N	N	8631	N	00	N