KissMeData/214320/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	160952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	0	3	0.00	1010269650	23446	112.81	43400	43950	42700	56600	30550	43600	43089.15	33.44	0	8738	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8720	12.35	1.03	12	0.12	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.11	N	214320	500	100 억		6688947	N	N	234	N	00	N
3	20231031	151002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-600	5	-1.38	928501100	21554	103.70	43400	43950	42700	56600	30550	43600	43077.90	33.44	0	8243	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8600	12.18	1.01	12	0.11	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
4	20231031	141011	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	-700	5	-1.61	730618100	16945	81.53	43400	43950	42700	56600	30550	43600	43117.03	33.44	0	6070	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8580	12.15	1.01	12	0.08	3530.00	42482.00	46050	20231026	-6.84	37200	20230726	15.32	46050	-6.84	20231026	37200	15.32	20230726	46050	-6.84	20231026	37200	15.32	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
5	20231031	131001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	42950	-650	5	-1.49	602442400	13962	67.18	43400	43950	42700	56600	30550	43600	43148.72	33.44	0	3896	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8590	12.17	1.01	12	0.07	3530.00	42482.00	46050	20231026	-6.73	37200	20230726	15.46	46050	-6.73	20231026	37200	15.46	20230726	46050	-6.73	20231026	37200	15.46	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
6	20231031	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-600	5	-1.38	507576250	11754	56.55	43400	43950	42700	56600	30550	43600	43183.28	33.44	0	2274	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8600	12.18	1.01	12	0.06	3530.00	42482.00	46050	20231026	-6.62	37200	20230726	15.59	46050	-6.62	20231026	37200	15.59	20230726	46050	-6.62	20231026	37200	15.59	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
7	20231031	111027	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-350	5	-0.80	227925750	5245	25.24	43400	43950	43150	56600	30550	43600	43455.82	33.44	0	1098	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8650	12.25	1.02	12	0.03	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
8	20231031	101009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43650	50	2	0.11	124500650	2857	13.75	43400	43950	43400	56600	30550	43600	43577.41	33.44	0	538	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8730	12.37	1.03	12	0.01	3530.00	42482.00	46050	20231026	-5.21	37200	20230726	17.34	46050	-5.21	20231026	37200	17.34	20230726	46050	-5.21	20231026	37200	17.34	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
9	20231031	091009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43700	100	2	0.23	17301250	396	1.91	43400	43950	43400	56600	30550	43600	43690.03	33.44	0	21	44433	44016	43583	43166	42733	43800	42950	100	13000	500	32260	50	1	20000000	8740	12.38	1.03	12	0.00	3530.00	42482.00	46050	20231026	-5.10	37200	20230726	17.47	46050	-5.10	20231026	37200	17.47	20230726	46050	-5.10	20231026	37200	17.47	20230726	0.11	N	214320	500	100 억		6688947	N	N	361	N	00	N
10	20231030	160950	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	-150	5	-0.34	903764950	20783	53.43	43750	44000	43150	56800	30650	43750	43485.76	33.43	0	2769	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8720	12.35	1.03	12	0.10	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.10	N	214320	500	100 억		6686546	N	N	361	N	00	N
11	20231030	150929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-350	5	-0.80	805190100	18521	47.61	43750	44000	43150	56800	30650	43750	43474.44	33.43	0	1247	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8680	12.29	1.02	12	0.09	3530.00	42482.00	46050	20231026	-5.75	37200	20230726	16.67	46050	-5.75	20231026	37200	16.67	20230726	46050	-5.75	20231026	37200	16.67	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
12	20231030	140928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-500	5	-1.14	665290350	15295	39.32	43750	44000	43150	56800	30650	43750	43497.24	33.43	0	1075	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8650	12.25	1.02	12	0.08	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
13	20231030	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-200	5	-0.46	473831750	10883	27.98	43750	44000	43150	56800	30650	43750	43538.71	33.43	0	815	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8710	12.34	1.03	12	0.05	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
14	20231030	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	-150	5	-0.34	352901700	8103	20.83	43750	44000	43150	56800	30650	43750	43551.98	33.43	0	376	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8720	12.35	1.03	12	0.04	3530.00	42482.00	46050	20231026	-5.32	37200	20230726	17.20	46050	-5.32	20231026	37200	17.20	20230726	46050	-5.32	20231026	37200	17.20	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
15	20231030	110924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43450	-300	5	-0.69	263387000	6053	15.56	43750	44000	43150	56800	30650	43750	43513.46	33.43	0	510	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8690	12.31	1.02	12	0.03	3530.00	42482.00	46050	20231026	-5.65	37200	20230726	16.80	46050	-5.65	20231026	37200	16.80	20230726	46050	-5.65	20231026	37200	16.80	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
16	20231030	100921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-250	5	-0.57	126488350	2904	7.47	43750	44000	43150	56800	30650	43750	43556.59	33.43	0	190	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8700	12.32	1.02	12	0.01	3530.00	42482.00	46050	20231026	-5.54	37200	20230726	16.94	46050	-5.54	20231026	37200	16.94	20230726	46050	-5.54	20231026	37200	16.94	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
17	20231030	090919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-500	5	-1.14	40541500	930	2.39	43750	43750	43150	56800	30650	43750	43593.01	33.43	0	-177	45616	44682	43666	42732	41716	45150	43200	100	13050	500	32370	50	1	20000000	8650	12.25	1.02	12	0.00	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.10	N	214320	500	100 억		6686546	N	N	7	N	00	N
18	20231027	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	-300	5	-0.68	1679106900	38620	105.62	42650	44600	42650	57200	30850	44050	43477.28	33.33	0	19030	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8750	12.39	1.03	12	0.19	3530.00	42482.00	46050	20231026	-4.99	37200	20230726	17.61	46050	-4.99	20231026	37200	17.61	20230726	46050	-4.99	20231026	37200	17.61	20230726	0.11	N	214320	500	100 억		6665030	N	N	7	N	00	N
19	20231027	150922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43800	-250	5	-0.57	1610597450	37049	101.33	42650	44600	42650	57200	30850	44050	43471.86	33.33	0	18908	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8760	12.41	1.03	12	0.19	3530.00	42482.00	46050	20231026	-4.89	37200	20230726	17.74	46050	-4.89	20231026	37200	17.74	20230726	46050	-4.89	20231026	37200	17.74	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
20	20231027	140920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	-500	5	-1.14	1393293700	32074	87.72	42650	44600	42650	57200	30850	44050	43439.69	33.33	0	17400	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8710	12.34	1.03	12	0.16	3530.00	42482.00	46050	20231026	-5.43	37200	20230726	17.07	46050	-5.43	20231026	37200	17.07	20230726	46050	-5.43	20231026	37200	17.07	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
21	20231027	130910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-800	5	-1.82	1163373400	26773	73.22	42650	44600	42650	57200	30850	44050	43452.90	33.33	0	15144	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8650	12.25	1.02	12	0.13	3530.00	42482.00	46050	20231026	-6.08	37200	20230726	16.26	46050	-6.08	20231026	37200	16.26	20230726	46050	-6.08	20231026	37200	16.26	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
22	20231027	120924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-550	5	-1.25	923650300	21253	58.13	42650	44600	42650	57200	30850	44050	43459.34	33.33	0	11551	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8700	12.32	1.02	12	0.11	3530.00	42482.00	46050	20231026	-5.54	37200	20230726	16.94	46050	-5.54	20231026	37200	16.94	20230726	46050	-5.54	20231026	37200	16.94	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
23	20231027	110930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43900	-150	5	-0.34	727460950	16758	45.83	42650	44600	42650	57200	30850	44050	43409.20	33.33	0	8882	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8780	12.44	1.03	12	0.08	3530.00	42482.00	46050	20231026	-4.67	37200	20230726	18.01	46050	-4.67	20231026	37200	18.01	20230726	46050	-4.67	20231026	37200	18.01	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
24	20231027	100919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44150	100	2	0.23	561156400	12972	35.48	42650	44600	42650	57200	30850	44050	43258.13	33.33	0	6952	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8830	12.51	1.04	12	0.06	3530.00	42482.00	46050	20231026	-4.13	37200	20230726	18.68	46050	-4.13	20231026	37200	18.68	20230726	46050	-4.13	20231026	37200	18.68	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
25	20231027	090919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	300	2	0.68	401573500	9341	25.55	42650	44600	42650	57200	30850	44050	42988.71	33.33	0	5240	46783	45416	44683	43316	42583	45050	42950	100	13150	500	32590	50	1	20000000	8870	12.56	1.04	12	0.05	3530.00	42482.00	46050	20231026	-3.69	37200	20230726	19.22	46050	-3.69	20231026	37200	19.22	20230726	46050	-3.69	20231026	37200	19.22	20230726	0.11	N	214320	500	100 억		6665030	N	N	13	N	00	N
26	20231026	160907	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44050	-700	5	-1.56	1617429650	36422	170.10	46050	46050	43950	58100	31350	44750	44408.05	33.37	0	-6026	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8810	12.48	1.04	12	0.18	3530.00	42482.00	46050	20231026	-4.34	37200	20230726	18.41	46050	-4.34	20231026	37200	18.41	20230726	46050	-4.34	20231026	37200	18.41	20230726	0.09	N	214320	500	100 억		6673884	N	N	13	N	00	N
27	20231026	150906	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44250	-500	5	-1.12	1538419200	34630	161.73	46050	46050	43950	58100	31350	44750	44424.46	33.37	0	-6469	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8850	12.54	1.04	12	0.17	3530.00	42482.00	46050	20231026	-3.91	37200	20230726	18.95	46050	-3.91	20231026	37200	18.95	20230726	46050	-3.91	20231026	37200	18.95	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
28	20231026	140908	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44050	-700	5	-1.56	1343747050	30219	141.13	46050	46050	43950	58100	31350	44750	44466.96	33.37	0	-6880	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8810	12.48	1.04	12	0.15	3530.00	42482.00	46050	20231026	-4.34	37200	20230726	18.41	46050	-4.34	20231026	37200	18.41	20230726	46050	-4.34	20231026	37200	18.41	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
29	20231026	130907	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44050	-700	5	-1.56	1205760900	27084	126.49	46050	46050	43950	58100	31350	44750	44519.31	33.37	0	-7661	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8810	12.48	1.04	12	0.14	3530.00	42482.00	46050	20231026	-4.34	37200	20230726	18.41	46050	-4.34	20231026	37200	18.41	20230726	46050	-4.34	20231026	37200	18.41	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
30	20231026	120901	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44100	-650	5	-1.45	1099919100	24680	115.26	46050	46050	43950	58100	31350	44750	44567.22	33.37	0	-7935	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8820	12.49	1.04	12	0.12	3530.00	42482.00	46050	20231026	-4.23	37200	20230726	18.55	46050	-4.23	20231026	37200	18.55	20230726	46050	-4.23	20231026	37200	18.55	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
31	20231026	110914	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44150	-600	5	-1.34	931552900	20864	97.44	46050	46050	43950	58100	31350	44750	44648.82	33.37	0	-7603	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8830	12.51	1.04	12	0.10	3530.00	42482.00	46050	20231026	-4.13	37200	20230726	18.68	46050	-4.13	20231026	37200	18.68	20230726	46050	-4.13	20231026	37200	18.68	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
32	20231026	100910	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44400	-350	5	-0.78	693229150	15474	72.27	46050	46050	43950	58100	31350	44750	44799.61	33.37	0	-5294	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8880	12.58	1.05	12	0.08	3530.00	42482.00	46050	20231026	-3.58	37200	20230726	19.35	46050	-3.58	20231026	37200	19.35	20230726	46050	-3.58	20231026	37200	19.35	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
33	20231026	090908	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44700	-50	5	-0.11	366593400	8097	37.82	46050	46050	44250	58100	31350	44750	45275.21	33.37	0	-2567	45483	45116	44383	44016	43283	45300	44200	100	13350	500	33110	50	1	20000000	8940	12.66	1.05	12	0.04	3530.00	42482.00	46050	20231026	-2.93	37200	20230726	20.16	46050	-2.93	20231026	37200	20.16	20230726	46050	-2.93	20231026	37200	20.16	20230726	0.09	N	214320	500	100 억		6673884	N	N	0	N	00	N
34	20231025	160909	58	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44750	750	2	1.70	946433450	21412	74.53	44400	44750	43650	57200	30800	44000	44200.51	33.33	0	4882	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8950	12.68	1.05	12	0.11	3530.00	42482.00	45900	20231016	-2.51	37200	20230726	20.30	45900	-2.51	20231016	37200	20.30	20230726	45900	-2.51	20231016	37200	20.30	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
35	20231025	150909	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	500	2	1.14	868225750	19658	68.43	44400	44600	43650	57200	30800	44000	44166.54	33.33	0	5413	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8900	12.61	1.05	12	0.10	3530.00	42482.00	45900	20231016	-3.05	37200	20230726	19.62	45900	-3.05	20231016	37200	19.62	20230726	45900	-3.05	20231016	37200	19.62	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
36	20231025	140903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	350	2	0.80	688687900	15618	54.36	44400	44450	43650	57200	30800	44000	44095.78	33.33	0	3741	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8870	12.56	1.04	12	0.08	3530.00	42482.00	45900	20231016	-3.38	37200	20230726	19.22	45900	-3.38	20231016	37200	19.22	20230726	45900	-3.38	20231016	37200	19.22	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
37	20231025	130904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	200	2	0.45	574085900	13029	45.35	44400	44450	43650	57200	30800	44000	44062.16	33.33	0	2569	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8840	12.52	1.04	12	0.07	3530.00	42482.00	45900	20231016	-3.70	37200	20230726	18.82	45900	-3.70	20231016	37200	18.82	20230726	45900	-3.70	20231016	37200	18.82	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
38	20231025	120906	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	200	2	0.45	471738750	10709	37.28	44400	44450	43650	57200	30800	44000	44050.68	33.33	0	1760	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8840	12.52	1.04	12	0.05	3530.00	42482.00	45900	20231016	-3.70	37200	20230726	18.82	45900	-3.70	20231016	37200	18.82	20230726	45900	-3.70	20231016	37200	18.82	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
39	20231025	110908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43800	-200	5	-0.45	368674600	8363	29.11	44400	44450	43650	57200	30800	44000	44084.01	33.33	0	1052	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8760	12.41	1.03	12	0.04	3530.00	42482.00	45900	20231016	-4.58	37200	20230726	17.74	45900	-4.58	20231016	37200	17.74	20230726	45900	-4.58	20231016	37200	17.74	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
40	20231025	100908	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	50	2	0.11	244076600	5522	19.22	44400	44450	43800	57200	30800	44000	44200.76	33.33	0	410	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8810	12.48	1.04	12	0.03	3530.00	42482.00	45900	20231016	-4.03	37200	20230726	18.41	45900	-4.03	20231016	37200	18.41	20230726	45900	-4.03	20231016	37200	18.41	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
41	20231025	090904	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	300	2	0.68	59870900	1349	4.70	44400	44450	44200	57200	30800	44000	44381.69	33.33	0	-545	45300	44650	43850	43200	42400	44725	43275	100	13200	500	32560	50	1	20000000	8860	12.55	1.04	12	0.01	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.10	N	214320	500	100 억		6666304	N	N	1	N	00	N
42	20231024	160845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	-400	5	-0.90	1250236400	28723	108.57	44000	44500	43050	57700	31100	44400	43527.36	33.34	0	-4294	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8800	12.46	1.04	12	0.14	3530.00	42482.00	45900	20231016	-4.14	37200	20230726	18.28	45900	-4.14	20231016	37200	18.28	20230726	45900	-4.14	20231016	37200	18.28	20230726	0.12	N	214320	500	100 억		6667537	N	N	1	N	00	N
43	20231024	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-350	5	-0.79	1191162600	27381	103.50	44000	44500	43050	57700	31100	44400	43503.25	33.34	0	-3898	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8810	12.48	1.04	12	0.14	3530.00	42482.00	45900	20231016	-4.03	37200	20230726	18.41	45900	-4.03	20231016	37200	18.41	20230726	45900	-4.03	20231016	37200	18.41	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
44	20231024	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-900	5	-2.03	875089950	20147	76.16	44000	44500	43050	57700	31100	44400	43435.25	33.34	0	-673	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8700	12.32	1.02	12	0.10	3530.00	42482.00	45900	20231016	-5.23	37200	20230726	16.94	45900	-5.23	20231016	37200	16.94	20230726	45900	-5.23	20231016	37200	16.94	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
45	20231024	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-1150	5	-2.59	717553350	16511	62.41	44000	44500	43050	57700	31100	44400	43459.11	33.34	0	-1030	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8650	12.25	1.02	12	0.08	3530.00	42482.00	45900	20231016	-5.77	37200	20230726	16.26	45900	-5.77	20231016	37200	16.26	20230726	45900	-5.77	20231016	37200	16.26	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
46	20231024	120858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	-800	5	-1.80	590039950	13569	51.29	44000	44500	43050	57700	31100	44400	43484.41	33.34	0	-1870	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8720	12.35	1.03	12	0.07	3530.00	42482.00	45900	20231016	-5.01	37200	20230726	17.20	45900	-5.01	20231016	37200	17.20	20230726	45900	-5.01	20231016	37200	17.20	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
47	20231024	110853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-1150	5	-2.59	446441200	10260	38.78	44000	44500	43050	57700	31100	44400	43512.79	33.34	0	-2295	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8650	12.25	1.02	12	0.05	3530.00	42482.00	45900	20231016	-5.77	37200	20230726	16.26	45900	-5.77	20231016	37200	16.26	20230726	45900	-5.77	20231016	37200	16.26	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
48	20231024	100844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-1000	5	-2.25	204425000	4658	17.61	44000	44500	43400	57700	31100	44400	43886.86	33.34	0	-2215	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8680	12.29	1.02	12	0.02	3530.00	42482.00	45900	20231016	-5.45	37200	20230726	16.67	45900	-5.45	20231016	37200	16.67	20230726	45900	-5.45	20231016	37200	16.67	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
49	20231024	090853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-350	5	-0.79	9162850	208	0.79	44000	44100	44000	57700	31100	44400	44052.16	33.34	0	-78	45100	44750	44150	43800	43200	44925	43975	100	13300	500	32850	50	1	20000000	8810	12.48	1.04	12	0.00	3530.00	42482.00	45900	20231016	-4.03	37200	20230726	18.41	45900	-4.03	20231016	37200	18.41	20230726	45900	-4.03	20231016	37200	18.41	20230726	0.12	N	214320	500	100 억		6667537	N	N	0	N	00	N
50	20231023	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	300	2	0.68	1165549150	26453	113.43	44100	44500	43550	57300	30900	44100	44060.88	33.27	0	8941	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8880	12.58	1.05	12	0.13	3530.00	42482.00	45900	20231016	-3.27	37200	20230726	19.35	45900	-3.27	20231016	37200	19.35	20230726	45900	-3.27	20231016	37200	19.35	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
51	20231023	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44150	50	2	0.11	990873900	22507	96.51	44100	44500	43550	57300	30900	44100	44025.14	33.27	0	7943	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8830	12.51	1.04	12	0.11	3530.00	42482.00	45900	20231016	-3.81	37200	20230726	18.68	45900	-3.81	20231016	37200	18.68	20230726	45900	-3.81	20231016	37200	18.68	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
52	20231023	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	200	2	0.45	653053200	14849	63.67	44100	44500	43550	57300	30900	44100	43979.61	33.27	0	4954	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8860	12.55	1.04	12	0.07	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
53	20231023	130849	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43950	-150	5	-0.34	484385400	11032	47.30	44100	44500	43550	57300	30900	44100	43907.31	33.27	0	4146	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8790	12.45	1.03	12	0.06	3530.00	42482.00	45900	20231016	-4.25	37200	20230726	18.15	45900	-4.25	20231016	37200	18.15	20230726	45900	-4.25	20231016	37200	18.15	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
54	20231023	120840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	-350	5	-0.79	368969550	8402	36.03	44100	44500	43550	57300	30900	44100	43914.49	33.27	0	2751	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8750	12.39	1.03	12	0.04	3530.00	42482.00	45900	20231016	-4.68	37200	20230726	17.61	45900	-4.68	20231016	37200	17.61	20230726	45900	-4.68	20231016	37200	17.61	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
55	20231023	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43900	-200	5	-0.45	204214300	4628	19.84	44100	44500	43900	57300	30900	44100	44125.82	33.27	0	274	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8780	12.44	1.03	12	0.02	3530.00	42482.00	45900	20231016	-4.36	37200	20230726	18.01	45900	-4.36	20231016	37200	18.01	20230726	45900	-4.36	20231016	37200	18.01	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
56	20231023	100831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44150	50	2	0.11	100091100	2265	9.71	44100	44500	44000	57300	30900	44100	44190.33	33.27	0	-86	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8830	12.51	1.04	12	0.01	3530.00	42482.00	45900	20231016	-3.81	37200	20230726	18.68	45900	-3.81	20231016	37200	18.68	20230726	45900	-3.81	20231016	37200	18.68	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
57	20231023	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	200	2	0.45	45707050	1033	4.43	44100	44500	44100	57300	30900	44100	44246.90	33.27	0	206	44833	44466	44133	43766	43433	44300	43600	100	13200	500	32630	50	1	20000000	8860	12.55	1.04	12	0.01	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.12	N	214320	500	100 억		6654788	N	N	352	N	00	N
58	20231020	160836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44100	-500	5	-1.12	1029728050	23322	132.69	44150	44500	43800	57900	31250	44600	44152.65	33.25	0	6030	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8820	12.49	1.04	12	0.12	3530.00	42482.00	45900	20231016	-3.92	37200	20230726	18.55	45900	-3.92	20231016	37200	18.55	20230726	45900	-3.92	20231016	37200	18.55	20230726	0.14	N	214320	500	100 억		6650272	N	N	352	N	00	N
59	20231020	150835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	-400	5	-0.90	961407100	21776	123.90	44150	44500	43800	57900	31250	44600	44149.85	33.25	0	5279	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8840	12.52	1.04	12	0.11	3530.00	42482.00	45900	20231016	-3.70	37200	20230726	18.82	45900	-3.70	20231016	37200	18.82	20230726	45900	-3.70	20231016	37200	18.82	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
60	20231020	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44250	-350	5	-0.78	816321500	18497	105.24	44150	44500	43800	57900	31250	44600	44132.64	33.25	0	5206	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8850	12.54	1.04	12	0.09	3530.00	42482.00	45900	20231016	-3.59	37200	20230726	18.95	45900	-3.59	20231016	37200	18.95	20230726	45900	-3.59	20231016	37200	18.95	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
61	20231020	130820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44250	-350	5	-0.78	713924350	16184	92.08	44150	44500	43800	57900	31250	44600	44112.97	33.25	0	4746	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8850	12.54	1.04	12	0.08	3530.00	42482.00	45900	20231016	-3.59	37200	20230726	18.95	45900	-3.59	20231016	37200	18.95	20230726	45900	-3.59	20231016	37200	18.95	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
62	20231020	120830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-550	5	-1.23	635932400	14418	82.03	44150	44500	43800	57900	31250	44600	44106.84	33.25	0	4153	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8810	12.48	1.04	12	0.07	3530.00	42482.00	45900	20231016	-4.03	37200	20230726	18.41	45900	-4.03	20231016	37200	18.41	20230726	45900	-4.03	20231016	37200	18.41	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
63	20231020	110840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	-400	5	-0.90	508685150	11531	65.61	44150	44500	43800	57900	31250	44600	44114.57	33.25	0	3543	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8840	12.52	1.04	12	0.06	3530.00	42482.00	45900	20231016	-3.70	37200	20230726	18.82	45900	-3.70	20231016	37200	18.82	20230726	45900	-3.70	20231016	37200	18.82	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
64	20231020	100830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	-300	5	-0.67	301389450	6842	38.93	44150	44500	43800	57900	31250	44600	44049.90	33.25	0	1395	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8860	12.55	1.04	12	0.03	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
65	20231020	090831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	-300	5	-0.67	15153200	341	1.94	44150	44500	44150	57900	31250	44600	44437.54	33.25	0	-258	45100	44850	44500	44250	43900	44675	44075	100	13300	500	33000	50	1	20000000	8860	12.55	1.04	12	0.00	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.14	N	214320	500	100 억		6650272	N	N	6	N	00	N
66	20231019	160828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	-500	5	-1.11	781686700	17575	14.70	44700	44750	44150	58600	31600	45100	44477.15	33.24	0	-677	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8920	12.63	1.05	12	0.09	3530.00	42482.00	45900	20231016	-2.83	37200	20230726	19.89	45900	-2.83	20231016	37200	19.89	20230726	45900	-2.83	20231016	37200	19.89	20230726	0.12	N	214320	500	100 억		6647025	N	N	6	N	00	N
67	20231019	150821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	-700	5	-1.55	746723750	16788	14.05	44700	44750	44150	58600	31600	45100	44479.61	33.24	0	-778	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8880	12.58	1.05	12	0.08	3530.00	42482.00	45900	20231016	-3.27	37200	20230726	19.35	45900	-3.27	20231016	37200	19.35	20230726	45900	-3.27	20231016	37200	19.35	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
68	20231019	140832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44550	-550	5	-1.22	548601200	12342	10.33	44700	44750	44150	58600	31600	45100	44449.94	33.24	0	1063	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8910	12.62	1.05	12	0.06	3530.00	42482.00	45900	20231016	-2.94	37200	20230726	19.76	45900	-2.94	20231016	37200	19.76	20230726	45900	-2.94	20231016	37200	19.76	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
69	20231019	130823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	-600	5	-1.33	428522600	9644	8.07	44700	44750	44150	58600	31600	45100	44434.11	33.24	0	1014	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8900	12.61	1.05	12	0.05	3530.00	42482.00	45900	20231016	-3.05	37200	20230726	19.62	45900	-3.05	20231016	37200	19.62	20230726	45900	-3.05	20231016	37200	19.62	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
70	20231019	120830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	-500	5	-1.11	325426050	7327	6.13	44700	44750	44150	58600	31600	45100	44414.64	33.24	0	488	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8920	12.63	1.05	12	0.04	3530.00	42482.00	45900	20231016	-2.83	37200	20230726	19.89	45900	-2.83	20231016	37200	19.89	20230726	45900	-2.83	20231016	37200	19.89	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
71	20231019	110825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	-800	5	-1.77	183455650	4129	3.45	44700	44750	44150	58600	31600	45100	44431.01	33.24	0	-509	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8860	12.55	1.04	12	0.02	3530.00	42482.00	45900	20231016	-3.49	37200	20230726	19.09	45900	-3.49	20231016	37200	19.09	20230726	45900	-3.49	20231016	37200	19.09	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
72	20231019	100818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	-500	5	-1.11	94963200	2132	1.78	44700	44750	44300	58600	31600	45100	44541.84	33.24	0	-110	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8920	12.63	1.05	12	0.01	3530.00	42482.00	45900	20231016	-2.83	37200	20230726	19.89	45900	-2.83	20231016	37200	19.89	20230726	45900	-2.83	20231016	37200	19.89	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
73	20231019	090829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44450	-650	5	-1.44	18740450	421	0.35	44700	44700	44300	58600	31600	45100	44514.13	33.24	0	-134	46500	45800	45000	44300	43500	46150	44650	100	13500	500	33370	50	1	20000000	8890	12.59	1.05	12	0.00	3530.00	42482.00	45900	20231016	-3.16	37200	20230726	19.49	45900	-3.16	20231016	37200	19.49	20230726	45900	-3.16	20231016	37200	19.49	20230726	0.12	N	214320	500	100 억		6647025	N	N	29	N	00	N
74	20231018	160832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45100	400	2	0.89	5392671250	119399	402.17	44300	45700	44200	58100	31300	44700	45165.13	33.15	0	10719	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9020	12.78	1.06	12	0.60	3530.00	42482.00	45900	20231016	-1.74	37200	20230726	21.24	45900	-1.74	20231016	37200	21.24	20230726	45900	-1.74	20231016	37200	21.24	20230726	0.13	N	214320	500	100 억		6629502	N	N	29	N	00	N
75	20231018	150822	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45200	500	2	1.12	1604898700	35422	119.31	44300	45700	44200	58100	31300	44700	45307.96	33.15	0	9953	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9040	12.80	1.06	12	0.18	3530.00	42482.00	45900	20231016	-1.53	37200	20230726	21.51	45900	-1.53	20231016	37200	21.51	20230726	45900	-1.53	20231016	37200	21.51	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
76	20231018	140811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45700	1000	2	2.24	1291192600	28490	95.96	44300	45700	44200	58100	31300	44700	45320.91	33.15	0	8057	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9140	12.95	1.08	12	0.14	3530.00	42482.00	45900	20231016	-0.44	37200	20230726	22.85	45900	-0.44	20231016	37200	22.85	20230726	45900	-0.44	20231016	37200	22.85	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
77	20231018	130809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45350	650	2	1.45	878123550	19412	65.38	44300	45500	44200	58100	31300	44700	45236.12	33.15	0	5478	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9070	12.85	1.07	12	0.10	3530.00	42482.00	45900	20231016	-1.20	37200	20230726	21.91	45900	-1.20	20231016	37200	21.91	20230726	45900	-1.20	20231016	37200	21.91	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
78	20231018	120825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45400	700	2	1.57	613736100	13589	45.77	44300	45450	44200	58100	31300	44700	45164.18	33.15	0	3884	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9080	12.86	1.07	12	0.07	3530.00	42482.00	45900	20231016	-1.09	37200	20230726	22.04	45900	-1.09	20231016	37200	22.04	20230726	45900	-1.09	20231016	37200	22.04	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
79	20231018	110817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45200	500	2	1.12	369731100	8209	27.65	44300	45350	44200	58100	31300	44700	45039.72	33.15	0	1814	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	9040	12.80	1.06	12	0.04	3530.00	42482.00	45900	20231016	-1.53	37200	20230726	21.51	45900	-1.53	20231016	37200	21.51	20230726	45900	-1.53	20231016	37200	21.51	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
80	20231018	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44750	50	2	0.11	80131850	1795	6.05	44300	44900	44200	58100	31300	44700	44641.70	33.15	0	-461	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	8950	12.68	1.05	12	0.01	3530.00	42482.00	45900	20231016	-2.51	37200	20230726	20.30	45900	-2.51	20231016	37200	20.30	20230726	45900	-2.51	20231016	37200	20.30	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
81	20231018	090813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	-200	5	-0.45	10412500	235	0.79	44300	44650	44200	58100	31300	44700	44308.51	33.15	0	56	45733	45216	44783	44266	43833	45000	44050	100	13400	500	33070	50	1	20000000	8900	12.61	1.05	12	0.00	3530.00	42482.00	45900	20231016	-3.05	37200	20230726	19.62	45900	-3.05	20231016	37200	19.62	20230726	45900	-3.05	20231016	37200	19.62	20230726	0.13	N	214320	500	100 억		6629502	N	N	355	N	00	N
82	20231017	160817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	-900	5	-1.97	1330451350	29675	37.53	45300	45300	44350	59200	31950	45600	44834.11	33.10	0	3941	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8940	12.66	1.05	12	0.15	3530.00	42482.00	45900	20231016	-2.61	37200	20230726	20.16	45900	-2.61	20231016	37200	20.16	20230726	45900	-2.61	20231016	37200	20.16	20230726	0.12	N	214320	500	100 억		6620684	N	N	355	N	00	N
83	20231017	150823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	-900	5	-1.97	1268662550	28297	35.79	45300	45300	44350	59200	31950	45600	44833.82	33.10	0	3761	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8940	12.66	1.05	12	0.14	3530.00	42482.00	45900	20231016	-2.61	37200	20230726	20.16	45900	-2.61	20231016	37200	20.16	20230726	45900	-2.61	20231016	37200	20.16	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
84	20231017	140824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44850	-750	5	-1.64	1019447200	22722	28.74	45300	45300	44350	59200	31950	45600	44866.09	33.10	0	2136	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8970	12.71	1.06	12	0.11	3530.00	42482.00	45900	20231016	-2.29	37200	20230726	20.56	45900	-2.29	20231016	37200	20.56	20230726	45900	-2.29	20231016	37200	20.56	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
85	20231017	130817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45000	-600	5	-1.32	837276600	18668	23.61	45300	45300	44350	59200	31950	45600	44850.90	33.10	0	685	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	9000	12.75	1.06	12	0.09	3530.00	42482.00	45900	20231016	-1.96	37200	20230726	20.97	45900	-1.96	20231016	37200	20.97	20230726	45900	-1.96	20231016	37200	20.97	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
86	20231017	120821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45000	-600	5	-1.32	652694100	14567	18.43	45300	45300	44350	59200	31950	45600	44806.35	33.10	0	-847	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	9000	12.75	1.06	12	0.07	3530.00	42482.00	45900	20231016	-1.96	37200	20230726	20.97	45900	-1.96	20231016	37200	20.97	20230726	45900	-1.96	20231016	37200	20.97	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
87	20231017	110812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44850	-750	5	-1.64	508281300	11348	14.35	45300	45300	44350	59200	31950	45600	44790.39	33.10	0	-2211	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8970	12.71	1.06	12	0.06	3530.00	42482.00	45900	20231016	-2.29	37200	20230726	20.56	45900	-2.29	20231016	37200	20.56	20230726	45900	-2.29	20231016	37200	20.56	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
88	20231017	100806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	-1000	5	-2.19	327779500	7295	9.23	45300	45300	44600	59200	31950	45600	44932.08	33.10	0	-2446	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8920	12.63	1.05	12	0.04	3530.00	42482.00	45900	20231016	-2.83	37200	20230726	19.89	45900	-2.83	20231016	37200	19.89	20230726	45900	-2.83	20231016	37200	19.89	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
89	20231017	090814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44900	-700	5	-1.54	87374100	1938	2.45	45300	45300	44850	59200	31950	45600	45084.67	33.10	0	-587	46800	46200	45300	44700	43800	46500	45000	100	13600	500	33740	50	1	20000000	8980	12.72	1.06	12	0.01	3530.00	42482.00	45900	20231016	-2.18	37200	20230726	20.70	45900	-2.18	20231016	37200	20.70	20230726	45900	-2.18	20231016	37200	20.70	20230726	0.12	N	214320	500	100 억		6620684	N	N	2185	N	00	N
90	20231016	160814	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	45600	1150	2	2.59	3578868550	79056	265.85	44700	45900	44400	57700	31150	44450	45270.06	32.97	0	33816	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9120	12.92	1.07	12	0.40	3530.00	42482.00	45900	20231016	-0.65	37200	20230726	22.58	45900	-0.65	20231016	37200	22.58	20230726	45900	-0.65	20231016	37200	22.58	20230726	0.12	N	214320	500	100 억		6594592	N	N	2185	N	00	N
91	20231016	150814	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	45050	600	2	1.35	3212853000	70951	238.60	44700	45900	44400	57700	31150	44450	45282.91	32.97	0	30677	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9010	12.76	1.06	12	0.35	3530.00	42482.00	45900	20231016	-1.85	37200	20230726	21.10	45900	-1.85	20231016	37200	21.10	20230726	45900	-1.85	20231016	37200	21.10	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
92	20231016	140815	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	45700	1250	2	2.81	2502473000	55367	186.19	44700	45900	44400	57700	31150	44450	45198.16	32.97	0	28467	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9140	12.95	1.08	12	0.28	3530.00	42482.00	45900	20231016	-0.44	37200	20230726	22.85	45900	-0.44	20231016	37200	22.85	20230726	45900	-0.44	20231016	37200	22.85	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
93	20231016	130809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45250	800	2	1.80	1576321950	35066	117.92	44700	45300	44400	57700	31150	44450	44953.26	32.97	0	19231	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9050	12.82	1.07	12	0.18	3530.00	42482.00	45450	20230208	-0.44	37200	20230726	21.64	45450	-0.44	20230208	37200	21.64	20230726	45450	-0.44	20230208	37200	21.64	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
94	20231016	120810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45250	800	2	1.80	1206066700	26847	90.28	44700	45300	44400	57700	31150	44450	44924.02	32.97	0	14520	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9050	12.82	1.07	12	0.13	3530.00	42482.00	45450	20230208	-0.44	37200	20230726	21.64	45450	-0.44	20230208	37200	21.64	20230726	45450	-0.44	20230208	37200	21.64	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
95	20231016	110805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	150	2	0.34	815733900	18180	61.14	44700	45300	44400	57700	31150	44450	44870.27	32.97	0	8479	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	8920	12.63	1.05	12	0.09	3530.00	42482.00	45450	20230208	-1.87	37200	20230726	19.89	45450	-1.87	20230208	37200	19.89	20230726	45450	-1.87	20230208	37200	19.89	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
96	20231016	100801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	45250	800	2	1.80	574903350	12801	43.05	44700	45300	44450	57700	31150	44450	44911.46	32.97	0	6950	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	9050	12.82	1.07	12	0.06	3530.00	42482.00	45450	20230208	-0.44	37200	20230726	21.64	45450	-0.44	20230208	37200	21.64	20230726	45450	-0.44	20230208	37200	21.64	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
97	20231016	090803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	250	2	0.56	50167200	1123	3.78	44700	44800	44450	57700	31150	44450	44676.11	32.97	0	219	45316	44882	44466	44032	43616	44675	43825	100	13250	500	32890	50	1	20000000	8940	12.66	1.05	12	0.01	3530.00	42482.00	45450	20230208	-1.65	37200	20230726	20.16	45450	-1.65	20230208	37200	20.16	20230726	45450	-1.65	20230208	37200	20.16	20230726	0.12	N	214320	500	100 억		6594592	N	N	2049	N	00	N
98	20231012	160826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44650	150	2	0.34	1228551150	27635	99.62	44650	44700	44150	57800	31150	44500	44456.26	32.80	0	9654	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8930	12.65	1.05	12	0.14	3530.00	42482.00	45450	20230208	-1.76	37200	20230726	20.03	45450	-1.76	20230208	37200	20.03	20230726	45450	-1.76	20230208	37200	20.03	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
99	20231012	150808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	100	2	0.22	1155951050	26008	93.75	44650	44700	44150	57800	31150	44500	44445.98	32.80	0	8993	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8920	12.63	1.05	12	0.13	3530.00	42482.00	45450	20230208	-1.87	37200	20230726	19.89	45450	-1.87	20230208	37200	19.89	20230726	45450	-1.87	20230208	37200	19.89	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
100	20231012	140809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44450	-50	5	-0.11	886660100	19968	71.98	44650	44700	44150	57800	31150	44500	44404.05	32.80	0	8388	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8890	12.59	1.05	12	0.10	3530.00	42482.00	45450	20230208	-2.20	37200	20230726	19.49	45450	-2.20	20230208	37200	19.49	20230726	45450	-2.20	20230208	37200	19.49	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
101	20231012	130809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44450	-50	5	-0.11	653222900	14716	53.05	44650	44700	44150	57800	31150	44500	44388.62	32.80	0	6488	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8890	12.59	1.05	12	0.07	3530.00	42482.00	45450	20230208	-2.20	37200	20230726	19.49	45450	-2.20	20230208	37200	19.49	20230726	45450	-2.20	20230208	37200	19.49	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
102	20231012	120818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	-150	5	-0.34	470049700	10603	38.22	44650	44650	44150	57800	31150	44500	44331.76	32.80	0	3909	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8870	12.56	1.04	12	0.05	3530.00	42482.00	45450	20230208	-2.42	37200	20230726	19.22	45450	-2.42	20230208	37200	19.22	20230726	45450	-2.42	20230208	37200	19.22	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
103	20231012	110817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	-100	5	-0.22	300283300	6780	24.44	44650	44650	44150	57800	31150	44500	44289.57	32.80	0	1499	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8880	12.58	1.05	12	0.03	3530.00	42482.00	45450	20230208	-2.31	37200	20230726	19.35	45450	-2.31	20230208	37200	19.35	20230726	45450	-2.31	20230208	37200	19.35	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
104	20231012	100811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	-300	5	-0.67	154822550	3494	12.60	44650	44650	44200	57800	31150	44500	44310.98	32.80	0	44	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8840	12.52	1.04	12	0.02	3530.00	42482.00	45450	20230208	-2.75	37200	20230726	18.82	45450	-2.75	20230208	37200	18.82	20230726	45450	-2.75	20230208	37200	18.82	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
105	20231012	090818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	-100	5	-0.22	13246200	298	1.07	44650	44650	44400	57800	31150	44500	44450.34	32.80	0	-108	45133	44816	44433	44116	43733	44625	43925	100	13300	500	32930	50	1	20000000	8880	12.58	1.05	12	0.00	3530.00	42482.00	45450	20230208	-2.31	37200	20230726	19.35	45450	-2.31	20230208	37200	19.35	20230726	45450	-2.31	20230208	37200	19.35	20230726	0.12	N	214320	500	100 억		6560814	N	N	0	N	00	N
106	20231011	160807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	100	2	0.23	1231454250	27727	41.18	44700	44750	44050	57700	31100	44400	44413.54	32.73	0	11656	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8900	12.61	1.05	12	0.14	3530.00	42482.00	45450	20230208	-2.09	37200	20230726	19.62	45450	-2.09	20230208	37200	19.62	20230726	45450	-2.09	20230208	37200	19.62	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
107	20231011	150811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44450	50	2	0.11	1171463200	26379	39.18	44700	44750	44050	57700	31100	44400	44408.93	32.73	0	10887	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8890	12.59	1.05	12	0.13	3530.00	42482.00	45450	20230208	-2.20	37200	20230726	19.49	45450	-2.20	20230208	37200	19.49	20230726	45450	-2.20	20230208	37200	19.49	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
108	20231011	140815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	0	3	0.00	899477500	20265	30.10	44700	44750	44050	57700	31100	44400	44385.76	32.73	0	9078	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8880	12.58	1.05	12	0.10	3530.00	42482.00	45450	20230208	-2.31	37200	20230726	19.35	45450	-2.31	20230208	37200	19.35	20230726	45450	-2.31	20230208	37200	19.35	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
109	20231011	130805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	-100	5	-0.23	700048700	15758	23.40	44700	44750	44050	57700	31100	44400	44424.97	32.73	0	6534	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8860	12.55	1.04	12	0.08	3530.00	42482.00	45450	20230208	-2.53	37200	20230726	19.09	45450	-2.53	20230208	37200	19.09	20230726	45450	-2.53	20230208	37200	19.09	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
110	20231011	120821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	-100	5	-0.23	585430300	13171	19.56	44700	44750	44050	57700	31100	44400	44448.43	32.73	0	5167	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8860	12.55	1.04	12	0.07	3530.00	42482.00	45450	20230208	-2.53	37200	20230726	19.09	45450	-2.53	20230208	37200	19.09	20230726	45450	-2.53	20230208	37200	19.09	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
111	20231011	110814	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44250	-150	5	-0.34	439262750	9868	14.66	44700	44750	44050	57700	31100	44400	44513.86	32.73	0	3654	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8850	12.54	1.04	12	0.05	3530.00	42482.00	45450	20230208	-2.64	37200	20230726	18.95	45450	-2.64	20230208	37200	18.95	20230726	45450	-2.64	20230208	37200	18.95	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
112	20231011	100808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44600	200	2	0.45	316005700	7094	10.54	44700	44750	44050	57700	31100	44400	44545.49	32.73	0	2537	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8920	12.63	1.05	12	0.04	3530.00	42482.00	45450	20230208	-1.87	37200	20230726	19.89	45450	-1.87	20230208	37200	19.89	20230726	45450	-1.87	20230208	37200	19.89	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
113	20231011	090813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44550	150	2	0.34	88671650	1988	2.95	44700	44750	44450	57700	31100	44400	44603.45	32.73	0	505	45500	44950	44250	43700	43000	45225	43975	100	13300	500	32850	50	1	20000000	8910	12.62	1.05	12	0.01	3530.00	42482.00	45450	20230208	-1.98	37200	20230726	19.76	45450	-1.98	20230208	37200	19.76	20230726	45450	-1.98	20230208	37200	19.76	20230726	0.13	N	214320	500	100 억		6545234	N	N	5	N	00	N
114	20231010	160821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	1000	2	2.30	2984074500	67234	402.43	43750	44800	43550	56400	30400	43400	44383.40	32.54	0	34590	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8880	12.58	1.05	12	0.34	3530.00	42482.00	45450	20230208	-2.31	37200	20230726	19.35	45450	-2.31	20230208	37200	19.35	20230726	45450	-2.31	20230208	37200	19.35	20230726	0.13	N	214320	500	100 억		6507547	N	N	5	N	00	N
115	20231010	150801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	900	2	2.07	2765214350	62307	372.94	43750	44800	43550	56400	30400	43400	44380.48	32.54	0	32664	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8860	12.55	1.04	12	0.31	3530.00	42482.00	45450	20230208	-2.53	37200	20230726	19.09	45450	-2.53	20230208	37200	19.09	20230726	45450	-2.53	20230208	37200	19.09	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
116	20231010	140806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	1000	2	2.30	2340151200	52710	315.50	43750	44800	43550	56400	30400	43400	44396.72	32.54	0	27630	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8880	12.58	1.05	12	0.26	3530.00	42482.00	45450	20230208	-2.31	37200	20230726	19.35	45450	-2.31	20230208	37200	19.35	20230726	45450	-2.31	20230208	37200	19.35	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
117	20231010	130759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	1100	2	2.53	1950337500	43935	262.97	43750	44800	43550	56400	30400	43400	44391.43	32.54	0	23026	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8900	12.61	1.05	12	0.22	3530.00	42482.00	45450	20230208	-2.09	37200	20230726	19.62	45450	-2.09	20230208	37200	19.62	20230726	45450	-2.09	20230208	37200	19.62	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
118	20231010	120758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44500	1100	2	2.53	1598829750	36008	215.53	43750	44800	43550	56400	30400	43400	44402.07	32.54	0	18703	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8900	12.61	1.05	12	0.18	3530.00	42482.00	45450	20230208	-2.09	37200	20230726	19.62	45450	-2.09	20230208	37200	19.62	20230726	45450	-2.09	20230208	37200	19.62	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
119	20231010	110744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44150	750	2	1.73	1150855450	25932	155.22	43750	44800	43550	56400	30400	43400	44379.74	32.54	0	12666	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8830	12.51	1.04	12	0.13	3530.00	42482.00	45450	20230208	-2.86	37200	20230726	18.68	45450	-2.86	20230208	37200	18.68	20230726	45450	-2.86	20230208	37200	18.68	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
120	20231010	100752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	900	2	2.07	727511600	16392	98.11	43750	44800	43550	56400	30400	43400	44382.11	32.54	0	8481	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8860	12.55	1.04	12	0.08	3530.00	42482.00	45450	20230208	-2.53	37200	20230726	19.09	45450	-2.53	20230208	37200	19.09	20230726	45450	-2.53	20230208	37200	19.09	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
121	20231010	090746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	900	2	2.07	124866850	2846	17.03	43750	44300	43550	56400	30400	43400	43874.51	32.54	0	1599	44300	43850	43400	42950	42500	43625	42725	100	13000	500	32110	50	1	20000000	8860	12.55	1.04	12	0.01	3530.00	42482.00	45450	20230208	-2.53	37200	20230726	19.09	45450	-2.53	20230208	37200	19.09	20230726	45450	-2.53	20230208	37200	19.09	20230726	0.13	N	214320	500	100 억		6507547	N	N	0	N	00	N
122	20231006	160754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-500	5	-1.14	719171650	16662	48.18	43850	43850	42950	57000	30750	43900	43162.33	32.51	0	2137	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8680	12.29	1.02	12	0.08	3530.00	42482.00	45450	20230208	-4.51	37200	20230726	16.67	45450	-4.51	20230208	37200	16.67	20230726	45450	-4.51	20230208	37200	16.67	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
123	20231006	150742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43350	-550	5	-1.25	661623600	15336	44.34	43850	43850	42950	57000	30750	43900	43141.86	32.51	0	1912	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8670	12.28	1.02	12	0.08	3530.00	42482.00	45450	20230208	-4.62	37200	20230726	16.53	45450	-4.62	20230208	37200	16.53	20230726	45450	-4.62	20230208	37200	16.53	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
124	20231006	140745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-850	5	-1.94	553912500	12841	37.13	43850	43850	42950	57000	30750	43900	43136.24	32.51	0	1010	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8610	12.20	1.01	12	0.06	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
125	20231006	130735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-800	5	-1.82	475433750	11020	31.86	43850	43850	42950	57000	30750	43900	43142.81	32.51	0	697	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8620	12.21	1.01	12	0.06	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
126	20231006	120734	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43050	-850	5	-1.94	375197900	8692	25.13	43850	43850	42950	57000	30750	43900	43165.89	32.51	0	583	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8610	12.20	1.01	12	0.04	3530.00	42482.00	45450	20230208	-5.28	37200	20230726	15.73	45450	-5.28	20230208	37200	15.73	20230726	45450	-5.28	20230208	37200	15.73	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
127	20231006	110727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43250	-650	5	-1.48	271017800	6275	18.14	43850	43850	42950	57000	30750	43900	43190.09	32.51	0	1043	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8650	12.25	1.02	12	0.03	3530.00	42482.00	45450	20230208	-4.84	37200	20230726	16.26	45450	-4.84	20230208	37200	16.26	20230726	45450	-4.84	20230208	37200	16.26	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
128	20231006	100732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43100	-800	5	-1.82	200768000	4648	13.44	43850	43850	42950	57000	30750	43900	43194.49	32.51	0	1192	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8620	12.21	1.01	12	0.02	3530.00	42482.00	45450	20230208	-5.17	37200	20230726	15.86	45450	-5.17	20230208	37200	15.86	20230726	45450	-5.17	20230208	37200	15.86	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N
129	20231006	090729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	-400	5	-0.91	9499850	217	0.63	43850	43850	43500	57000	30750	43900	43778.11	32.51	0	44	44666	44282	43766	43382	42866	44475	43575	100	13100	500	32480	50	1	20000000	8700	12.32	1.02	12	0.00	3530.00	42482.00	45450	20230208	-4.29	37200	20230726	16.94	45450	-4.29	20230208	37200	16.94	20230726	45450	-4.29	20230208	37200	16.94	20230726	0.13	N	214320	500	100 억		6501024	N	N	13	N	00	N