KissMeData/039130/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	160448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	-200	5	-0.45	1446986250	32862	102.23	44400	44850	43500	57300	30950	44150	44032.24	7.26	0	9583	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7049	-9.94	4.48	12	0.20	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.24	Y	039130	500	80 억		1164517	N	N	3655	N	00	N
3	20231031	150454	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	-200	5	-0.45	1234264650	28022	87.17	44400	44850	43500	57300	30950	44150	44046.27	7.26	0	7984	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7049	-9.94	4.48	12	0.17	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
4	20231031	140459	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	-200	5	-0.45	996202950	22601	70.31	44400	44850	43500	57300	30950	44150	44077.83	7.26	0	4879	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7049	-9.94	4.48	12	0.14	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
5	20231031	130455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44000	-150	5	-0.34	831350300	18840	58.61	44400	44850	43500	57300	30950	44150	44126.87	7.26	0	2800	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7057	-9.95	4.49	12	0.12	-4421.00	9806.00	66700	20230302	-34.03	40150	20231020	9.59	66700	-34.03	20230302	40150	9.59	20231020	66700	-34.03	20230302	40150	9.59	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
6	20231031	120451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43750	-400	5	-0.91	683892400	15467	48.11	44400	44850	43600	57300	30950	44150	44216.23	7.26	0	1608	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7017	-9.90	4.46	12	0.10	-4421.00	9806.00	66700	20230302	-34.41	40150	20231020	8.97	66700	-34.41	20230302	40150	8.97	20231020	66700	-34.41	20230302	40150	8.97	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
7	20231031	110504	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43900	-250	5	-0.57	545231550	12302	38.27	44400	44850	43800	57300	30950	44150	44320.56	7.26	0	1486	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7041	-9.93	4.48	12	0.08	-4421.00	9806.00	66700	20230302	-34.18	40150	20231020	9.34	66700	-34.18	20230302	40150	9.34	20231020	66700	-34.18	20230302	40150	9.34	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
8	20231031	100458	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44050	-100	5	-0.23	407870300	9176	28.54	44400	44850	44000	57300	30950	44150	44449.68	7.26	0	1880	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7065	-9.96	4.49	12	0.06	-4421.00	9806.00	66700	20230302	-33.96	40150	20231020	9.71	66700	-33.96	20230302	40150	9.71	20231020	66700	-33.96	20230302	40150	9.71	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
9	20231031	090455	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44850	700	2	1.59	93823250	2105	6.55	44400	44850	44250	57300	30950	44150	44571.62	7.26	0	1062	44916	44532	43866	43482	42816	44725	43675	80	13150	500	34430	50	1	16039185	7194	-10.14	4.57	12	0.01	-4421.00	9806.00	66700	20230302	-32.76	40150	20231020	11.71	66700	-32.76	20230302	40150	11.71	20231020	66700	-32.76	20230302	40150	11.71	20231020	0.24	Y	039130	500	80 억		1164517	N	N	6147	N	00	N
10	20231030	160449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44150	700	2	1.61	1403971350	31916	82.52	43200	44250	43200	56400	30450	43450	43989.59	7.20	0	7711	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7081	-9.99	4.50	12	0.20	-4421.00	9806.00	66700	20230302	-33.81	40150	20231020	9.96	66700	-33.81	20230302	40150	9.96	20231020	66700	-33.81	20230302	40150	9.96	20231020	0.25	Y	039130	500	80 억		1154045	N	N	6147	N	00	N
11	20231030	150439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44100	650	2	1.50	1246397000	28344	73.29	43200	44250	43200	56400	30450	43450	43973.95	7.20	0	7319	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7073	-9.98	4.50	12	0.18	-4421.00	9806.00	66700	20230302	-33.88	40150	20231020	9.84	66700	-33.88	20230302	40150	9.84	20231020	66700	-33.88	20230302	40150	9.84	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
12	20231030	140441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44050	600	2	1.38	992372300	22574	58.37	43200	44250	43200	56400	30450	43450	43960.88	7.20	0	6794	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7065	-9.96	4.49	12	0.14	-4421.00	9806.00	66700	20230302	-33.96	40150	20231020	9.71	66700	-33.96	20230302	40150	9.71	20231020	66700	-33.96	20230302	40150	9.71	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
13	20231030	130440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44100	650	2	1.50	899083750	20457	52.89	43200	44250	43200	56400	30450	43450	43949.96	7.20	0	7023	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7073	-9.98	4.50	12	0.13	-4421.00	9806.00	66700	20230302	-33.88	40150	20231020	9.84	66700	-33.88	20230302	40150	9.84	20231020	66700	-33.88	20230302	40150	9.84	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
14	20231030	120435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44000	550	2	1.27	692043400	15761	40.75	43200	44200	43200	56400	30450	43450	43908.63	7.20	0	6716	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7057	-9.95	4.49	12	0.10	-4421.00	9806.00	66700	20230302	-34.03	40150	20231020	9.59	66700	-34.03	20230302	40150	9.59	20231020	66700	-34.03	20230302	40150	9.59	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
15	20231030	110437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	500	2	1.15	557432000	12703	32.84	43200	44200	43200	56400	30450	43450	43881.95	7.20	0	6199	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7049	-9.94	4.48	12	0.08	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
16	20231030	100439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44100	650	2	1.50	338416450	7726	19.98	43200	44150	43200	56400	30450	43450	43802.33	7.20	0	4439	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	7073	-9.98	4.50	12	0.05	-4421.00	9806.00	66700	20230302	-33.88	40150	20231020	9.84	66700	-33.88	20230302	40150	9.84	20231020	66700	-33.88	20230302	40150	9.84	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
17	20231030	090433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43300	-150	5	-0.35	13861450	320	0.83	43200	43450	43200	56400	30450	43450	43316.61	7.20	0	198	44716	44082	43466	42832	42216	43775	42525	80	12950	500	33890	50	1	16039185	6945	-9.79	4.42	12	0.00	-4421.00	9806.00	66700	20230302	-35.08	40150	20231020	7.85	66700	-35.08	20230302	40150	7.85	20231020	66700	-35.08	20230302	40150	7.85	20231020	0.25	Y	039130	500	80 억		1154045	N	N	10273	N	00	N
18	20231027	160413	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43450	-250	5	-0.57	1682157500	38651	39.95	44050	44100	42850	56800	30600	43700	43521.74	7.13	0	1207	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	6969	-9.83	4.43	12	0.24	-4421.00	9806.00	66700	20230302	-34.86	40150	20231020	8.22	66700	-34.86	20230302	40150	8.22	20231020	66700	-34.86	20230302	40150	8.22	20231020	0.25	Y	039130	500	80 억		1144307	N	N	10273	N	00	N
19	20231027	150437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43550	-150	5	-0.34	1567108400	36005	37.21	44050	44100	42850	56800	30600	43700	43524.74	7.13	0	893	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	6985	-9.85	4.44	12	0.22	-4421.00	9806.00	66700	20230302	-34.71	40150	20231020	8.47	66700	-34.71	20230302	40150	8.47	20231020	66700	-34.71	20230302	40150	8.47	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
20	20231027	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43650	-50	5	-0.11	1421558350	32663	33.76	44050	44100	42850	56800	30600	43700	43521.97	7.13	0	1599	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	7001	-9.87	4.45	12	0.20	-4421.00	9806.00	66700	20230302	-34.56	40150	20231020	8.72	66700	-34.56	20230302	40150	8.72	20231020	66700	-34.56	20230302	40150	8.72	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
21	20231027	130430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43650	-50	5	-0.11	1221902600	28081	29.02	44050	44100	42850	56800	30600	43700	43513.49	7.13	0	2892	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	7001	-9.87	4.45	12	0.18	-4421.00	9806.00	66700	20230302	-34.56	40150	20231020	8.72	66700	-34.56	20230302	40150	8.72	20231020	66700	-34.56	20230302	40150	8.72	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
22	20231027	120438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	250	2	0.57	967064950	22261	23.01	44050	44100	42850	56800	30600	43700	43442.10	7.13	0	3028	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	7049	-9.94	4.48	12	0.14	-4421.00	9806.00	66700	20230302	-34.11	40150	20231020	9.46	66700	-34.11	20230302	40150	9.46	20231020	66700	-34.11	20230302	40150	9.46	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
23	20231027	110441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43800	100	2	0.23	732826850	16929	17.50	44050	44100	42850	56800	30600	43700	43288.23	7.13	0	3569	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	7025	-9.91	4.47	12	0.11	-4421.00	9806.00	66700	20230302	-34.33	40150	20231020	9.09	66700	-34.33	20230302	40150	9.09	20231020	66700	-34.33	20230302	40150	9.09	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
24	20231027	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43050	-650	5	-1.49	509241000	11783	12.18	44050	44100	42850	56800	30600	43700	43218.24	7.13	0	1289	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	6905	-9.74	4.39	12	0.07	-4421.00	9806.00	66700	20230302	-35.46	40150	20231020	7.22	66700	-35.46	20230302	40150	7.22	20231020	66700	-35.46	20230302	40150	7.22	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
25	20231027	090433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43750	50	2	0.11	48188350	1100	1.14	44050	44100	43300	56800	30600	43700	43807.69	7.13	0	-254	45766	44732	43716	42682	41666	45250	43200	80	13100	500	34080	50	1	16039185	7017	-9.90	4.46	12	0.01	-4421.00	9806.00	66700	20230302	-34.41	40150	20231020	8.97	66700	-34.41	20230302	40150	8.97	20231020	66700	-34.41	20230302	40150	8.97	20231020	0.25	Y	039130	500	80 억		1144307	N	N	24241	N	00	N
26	20231026	160429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43700	550	2	1.27	4248324350	96689	149.27	43150	44750	42700	56000	30250	43150	43938.15	7.03	0	23743	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	7009	-9.88	4.46	12	0.60	-4421.00	9806.00	66700	20230302	-34.48	40150	20231020	8.84	66700	-34.48	20230302	40150	8.84	20231020	66700	-34.48	20230302	40150	8.84	20231020	0.24	Y	039130	500	80 억		1128133	N	N	24241	N	00	N
27	20231026	150429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43650	500	2	1.16	4024943400	91575	141.37	43150	44750	42700	56000	30250	43150	43952.43	7.03	0	21766	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	7001	-9.87	4.45	12	0.57	-4421.00	9806.00	66700	20230302	-34.56	40150	20231020	8.72	66700	-34.56	20230302	40150	8.72	20231020	66700	-34.56	20230302	40150	8.72	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
28	20231026	140431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43650	500	2	1.16	3762058750	85570	132.10	43150	44750	42700	56000	30250	43150	43964.69	7.03	0	19717	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	7001	-9.87	4.45	12	0.53	-4421.00	9806.00	66700	20230302	-34.56	40150	20231020	8.72	66700	-34.56	20230302	40150	8.72	20231020	66700	-34.56	20230302	40150	8.72	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
29	20231026	130429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43700	550	2	1.27	3456941350	78562	121.28	43150	44750	42700	56000	30250	43150	44002.72	7.03	0	17993	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	7009	-9.88	4.46	12	0.49	-4421.00	9806.00	66700	20230302	-34.48	40150	20231020	8.84	66700	-34.48	20230302	40150	8.84	20231020	66700	-34.48	20230302	40150	8.84	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
30	20231026	120429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43350	200	2	0.46	3196371000	72577	112.04	43150	44750	42700	56000	30250	43150	44041.10	7.03	0	17879	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	6953	-9.81	4.42	12	0.45	-4421.00	9806.00	66700	20230302	-35.01	40150	20231020	7.97	66700	-35.01	20230302	40150	7.97	20231020	66700	-35.01	20230302	40150	7.97	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
31	20231026	110433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43500	350	2	0.81	2956177850	67043	103.50	43150	44750	42700	56000	30250	43150	44093.76	7.03	0	17344	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	6977	-9.84	4.44	12	0.42	-4421.00	9806.00	66700	20230302	-34.78	40150	20231020	8.34	66700	-34.78	20230302	40150	8.34	20231020	66700	-34.78	20230302	40150	8.34	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
32	20231026	100432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43800	650	2	1.51	2648874850	60041	92.69	43150	44750	42700	56000	30250	43150	44117.77	7.03	0	16066	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	7025	-9.91	4.47	12	0.37	-4421.00	9806.00	66700	20230302	-34.33	40150	20231020	9.09	66700	-34.33	20230302	40150	9.09	20231020	66700	-34.33	20230302	40150	9.09	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
33	20231026	090431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43550	400	2	0.93	132017450	3062	4.73	43150	43600	42700	56000	30250	43150	43114.78	7.03	0	633	44650	43900	42750	42000	40850	44275	42375	80	12850	500	33650	50	1	16039185	6985	-9.85	4.44	12	0.02	-4421.00	9806.00	66700	20230302	-34.71	40150	20231020	8.47	66700	-34.71	20230302	40150	8.47	20231020	66700	-34.71	20230302	40150	8.47	20231020	0.24	Y	039130	500	80 억		1128133	N	N	9791	N	00	N
34	20231025	160432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43150	1300	2	3.11	2782793450	64756	188.44	41850	43500	41600	54400	29300	41850	42973.49	6.91	0	16374	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6921	-9.76	4.40	12	0.40	-4421.00	9806.00	66700	20230302	-35.31	40150	20231020	7.47	66700	-35.31	20230302	40150	7.47	20231020	66700	-35.31	20230302	40150	7.47	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9791	N	00	N
35	20231025	150432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43150	1300	2	3.11	2524843150	58772	171.02	41850	43500	41600	54400	29300	41850	42959.97	6.91	0	14405	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6921	-9.76	4.40	12	0.37	-4421.00	9806.00	66700	20230302	-35.31	40150	20231020	7.47	66700	-35.31	20230302	40150	7.47	20231020	66700	-35.31	20230302	40150	7.47	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
36	20231025	140428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43400	1550	2	3.70	2190416150	51051	148.56	41850	43400	41600	54400	29300	41850	42906.43	6.91	0	13758	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6961	-9.82	4.43	12	0.32	-4421.00	9806.00	66700	20230302	-34.93	40150	20231020	8.09	66700	-34.93	20230302	40150	8.09	20231020	66700	-34.93	20230302	40150	8.09	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
37	20231025	130430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43150	1300	2	3.11	1792778200	41858	121.80	41850	43300	41600	54400	29300	41850	42830.00	6.91	0	11874	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6921	-9.76	4.40	12	0.26	-4421.00	9806.00	66700	20230302	-35.31	40150	20231020	7.47	66700	-35.31	20230302	40150	7.47	20231020	66700	-35.31	20230302	40150	7.47	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
38	20231025	120429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43250	1400	2	3.35	1582884750	36985	107.62	41850	43300	41600	54400	29300	41850	42798.02	6.91	0	11236	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6937	-9.78	4.41	12	0.23	-4421.00	9806.00	66700	20230302	-35.16	40150	20231020	7.72	66700	-35.16	20230302	40150	7.72	20231020	66700	-35.16	20230302	40150	7.72	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
39	20231025	110429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43050	1200	2	2.87	1214556550	28448	82.78	41850	43250	41600	54400	29300	41850	42693.92	6.91	0	6652	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6905	-9.74	4.39	12	0.18	-4421.00	9806.00	66700	20230302	-35.46	40150	20231020	7.22	66700	-35.46	20230302	40150	7.22	20231020	66700	-35.46	20230302	40150	7.22	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
40	20231025	100429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42800	950	2	2.27	645854100	15215	44.27	41850	42800	41600	54400	29300	41850	42448.51	6.91	0	3594	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6865	-9.68	4.36	12	0.09	-4421.00	9806.00	66700	20230302	-35.83	40150	20231020	6.60	66700	-35.83	20230302	40150	6.60	20231020	66700	-35.83	20230302	40150	6.60	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
41	20231025	090428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42250	400	2	0.96	17721850	422	1.23	41850	42250	41850	54400	29300	41850	41994.91	6.91	0	190	42916	42382	41566	41032	40216	42650	41300	80	12550	500	32640	50	1	16039185	6777	-9.56	4.31	12	0.00	-4421.00	9806.00	66700	20230302	-36.66	40150	20231020	5.23	66700	-36.66	20230302	40150	5.23	20231020	66700	-36.66	20230302	40150	5.23	20231020	0.24	Y	039130	500	80 억		1107773	N	N	9513	N	00	N
42	20231024	160420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41850	150	2	0.36	1421433300	34334	92.86	41650	42100	40750	54200	29200	41700	41400.02	6.87	17	6033	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6712	-9.47	4.27	12	0.21	-4421.00	9806.00	66700	20230302	-37.26	40150	20231020	4.23	66700	-37.26	20230302	40150	4.23	20231020	66700	-37.26	20230302	40150	4.23	20231020	0.25	Y	039130	500	80 억		1101957	N	N	9513	N	00	N
43	20231024	150427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41800	100	2	0.24	1251601350	30280	81.90	41650	41850	40750	54200	29200	41700	41334.26	6.87	17	4882	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6704	-9.45	4.26	12	0.19	-4421.00	9806.00	66700	20230302	-37.33	40150	20231020	4.11	66700	-37.33	20230302	40150	4.11	20231020	66700	-37.33	20230302	40150	4.11	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
44	20231024	140418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41600	-100	5	-0.24	1017753600	24665	66.71	41650	41800	40750	54200	29200	41700	41263.07	6.87	17	3003	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6672	-9.41	4.24	12	0.15	-4421.00	9806.00	66700	20230302	-37.63	40150	20231020	3.61	66700	-37.63	20230302	40150	3.61	20231020	66700	-37.63	20230302	40150	3.61	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
45	20231024	130425	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41250	-450	5	-1.08	851319750	20650	55.85	41650	41800	40750	54200	29200	41700	41226.14	6.87	17	1962	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6616	-9.33	4.21	12	0.13	-4421.00	9806.00	66700	20230302	-38.16	40150	20231020	2.74	66700	-38.16	20230302	40150	2.74	20231020	66700	-38.16	20230302	40150	2.74	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
46	20231024	120429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41400	-300	5	-0.72	734398150	17826	48.21	41650	41800	40750	54200	29200	41700	41198.15	6.87	17	1309	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6640	-9.36	4.22	12	0.11	-4421.00	9806.00	66700	20230302	-37.93	40150	20231020	3.11	66700	-37.93	20230302	40150	3.11	20231020	66700	-37.93	20230302	40150	3.11	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
47	20231024	110424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	40950	-750	5	-1.80	534604900	12981	35.11	41650	41800	40750	54200	29200	41700	41183.65	6.87	17	978	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6568	-9.26	4.18	12	0.08	-4421.00	9806.00	66700	20230302	-38.61	40150	20231020	1.99	66700	-38.61	20230302	40150	1.99	20231020	66700	-38.61	20230302	40150	1.99	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
48	20231024	100420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41250	-450	5	-1.08	254213600	6133	16.59	41650	41800	41050	54200	29200	41700	41450.12	6.87	17	2013	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6616	-9.33	4.21	12	0.04	-4421.00	9806.00	66700	20230302	-38.16	40150	20231020	2.74	66700	-38.16	20230302	40150	2.74	20231020	66700	-38.16	20230302	40150	2.74	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
49	20231024	090424	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41650	-50	5	-0.12	21073100	506	1.37	41650	41750	41400	54200	29200	41700	41646.44	6.87	17	-50	42733	42216	41483	40966	40233	42475	41225	80	12500	500	32520	50	1	16039185	6680	-9.42	4.25	12	0.00	-4421.00	9806.00	66700	20230302	-37.56	40150	20231020	3.74	66700	-37.56	20230302	40150	3.74	20231020	66700	-37.56	20230302	40150	3.74	20231020	0.25	Y	039130	500	80 억		1101957	N	N	4287	N	00	N
50	20231023	160418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41700	300	2	0.72	1529460650	36965	74.76	40750	42000	40750	53800	29000	41400	41375.87	6.79	0	12538	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6688	-9.43	4.25	12	0.23	-4421.00	9806.00	66700	20230302	-37.48	40150	20231020	3.86	66700	-37.48	20230302	40150	3.86	20231020	66700	-37.48	20230302	40150	3.86	20231020	0.25	Y	039130	500	80 억		1089663	N	N	4287	N	00	N
51	20231023	150417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41300	-100	5	-0.24	1319735950	31915	64.55	40750	42000	40750	53800	29000	41400	41351.59	6.79	0	12380	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6624	-9.34	4.21	12	0.20	-4421.00	9806.00	66700	20230302	-38.08	40150	20231020	2.86	66700	-38.08	20230302	40150	2.86	20231020	66700	-38.08	20230302	40150	2.86	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
52	20231023	140420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41350	-50	5	-0.12	1177668950	28471	57.58	40750	42000	40750	53800	29000	41400	41363.81	6.79	0	10785	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6632	-9.35	4.22	12	0.18	-4421.00	9806.00	66700	20230302	-38.01	40150	20231020	2.99	66700	-38.01	20230302	40150	2.99	20231020	66700	-38.01	20230302	40150	2.99	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
53	20231023	130420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41250	-150	5	-0.36	1013553400	24500	49.55	40750	42000	40750	53800	29000	41400	41369.53	6.79	0	9095	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6616	-9.33	4.21	12	0.15	-4421.00	9806.00	66700	20230302	-38.16	40150	20231020	2.74	66700	-38.16	20230302	40150	2.74	20231020	66700	-38.16	20230302	40150	2.74	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
54	20231023	120418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41300	-100	5	-0.24	890332900	21519	43.52	40750	42000	40750	53800	29000	41400	41374.27	6.79	0	7843	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6624	-9.34	4.21	12	0.13	-4421.00	9806.00	66700	20230302	-38.08	40150	20231020	2.86	66700	-38.08	20230302	40150	2.86	20231020	66700	-38.08	20230302	40150	2.86	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
55	20231023	110417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41500	100	2	0.24	702099150	16976	34.33	40750	42000	40750	53800	29000	41400	41358.34	6.79	0	7270	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6656	-9.39	4.23	12	0.11	-4421.00	9806.00	66700	20230302	-37.78	40150	20231020	3.36	66700	-37.78	20230302	40150	3.36	20231020	66700	-37.78	20230302	40150	3.36	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
56	20231023	100414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41550	150	2	0.36	462339250	11207	22.67	40750	42000	40750	53800	29000	41400	41254.51	6.79	0	4984	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6664	-9.40	4.24	12	0.07	-4421.00	9806.00	66700	20230302	-37.71	40150	20231020	3.49	66700	-37.71	20230302	40150	3.49	20231020	66700	-37.71	20230302	40150	3.49	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
57	20231023	090422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41300	-100	5	-0.24	43274050	1057	2.14	40750	41350	40750	53800	29000	41400	40940.44	6.79	0	196	42633	42016	41083	40466	39533	41550	40000	80	12400	500	32290	50	1	16039185	6624	-9.34	4.21	12	0.01	-4421.00	9806.00	66700	20230302	-38.08	40150	20231020	2.86	66700	-38.08	20230302	40150	2.86	20231020	66700	-38.08	20230302	40150	2.86	20231020	0.25	Y	039130	500	80 억		1089663	N	N	8240	N	00	N
58	20231020	160418	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41400	-300	5	-0.72	2017044850	49345	126.93	41600	41700	40150	54200	29200	41700	40876.18	6.75	0	6494	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6640	-9.36	4.22	12	0.31	-4421.00	9806.00	66700	20230302	-37.93	40150	20231020	3.11	66700	-37.93	20230302	40150	3.11	20231020	66700	-37.93	20230302	40150	3.11	20231020	0.25	Y	039130	500	80 억		1083190	N	N	8240	N	00	N
59	20231020	150417	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41350	-350	5	-0.84	1831308250	44862	115.39	41600	41700	40150	54200	29200	41700	40820.92	6.75	0	5732	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6632	-9.35	4.22	12	0.28	-4421.00	9806.00	66700	20230302	-38.01	40150	20231020	2.99	66700	-38.01	20230302	40150	2.99	20231020	66700	-38.01	20230302	40150	2.99	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
60	20231020	140419	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41500	-200	5	-0.48	1633321100	40084	103.10	41600	41700	40150	54200	29200	41700	40747.46	6.75	0	5195	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6656	-9.39	4.23	12	0.25	-4421.00	9806.00	66700	20230302	-37.78	40150	20231020	3.36	66700	-37.78	20230302	40150	3.36	20231020	66700	-37.78	20230302	40150	3.36	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
61	20231020	130408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41200	-500	5	-1.20	1452367550	35708	91.85	41600	41600	40150	54200	29200	41700	40673.45	6.75	0	2859	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6608	-9.32	4.20	12	0.22	-4421.00	9806.00	66700	20230302	-38.23	40150	20231020	2.62	66700	-38.23	20230302	40150	2.62	20231020	66700	-38.23	20230302	40150	2.62	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
62	20231020	120414	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41150	-550	5	-1.32	1325360800	32623	83.91	41600	41600	40150	54200	29200	41700	40626.58	6.75	0	2096	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6600	-9.31	4.20	12	0.20	-4421.00	9806.00	66700	20230302	-38.31	40150	20231020	2.49	66700	-38.31	20230302	40150	2.49	20231020	66700	-38.31	20230302	40150	2.49	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
63	20231020	110419	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	40750	-950	5	-2.28	1000498700	24691	63.51	41600	41600	40150	54200	29200	41700	40520.78	6.75	0	-1403	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6536	-9.22	4.16	12	0.15	-4421.00	9806.00	66700	20230302	-38.91	40150	20231020	1.49	66700	-38.91	20230302	40150	1.49	20231020	66700	-38.91	20230302	40150	1.49	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
64	20231020	100415	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	40300	-1400	5	-3.36	710055850	17522	45.07	41600	41600	40150	54200	29200	41700	40523.68	6.75	0	-2351	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6464	-9.12	4.11	12	0.11	-4421.00	9806.00	66700	20230302	-39.58	40150	20231020	0.37	66700	-39.58	20230302	40150	0.37	20231020	66700	-39.58	20230302	40150	0.37	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
65	20231020	090417	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41250	-450	5	-1.08	25010450	603	1.55	41600	41600	41250	54200	29200	41700	41476.70	6.75	0	87	42766	42232	41866	41332	40966	42050	41150	80	12500	500	32520	50	1	16039185	6616	-9.33	4.21	12	0.00	-4421.00	9806.00	66700	20230302	-38.16	41250	20231020	0.00	66700	-38.16	20230302	41250	0.00	20231020	66700	-38.16	20230302	41250	0.00	20231020	0.25	Y	039130	500	80 억		1083190	N	N	10337	N	00	N
66	20231019	160414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41700	-1000	5	-2.34	1625735000	38833	180.78	42400	42400	41500	55500	29900	42700	41865.20	6.77	-561	-2770	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6688	-9.43	4.25	12	0.24	-4421.00	9806.00	66700	20230302	-37.48	41350	20231016	0.85	66700	-37.48	20230302	41350	0.85	20231016	66700	-37.48	20230302	41350	0.85	20231016	0.25	Y	039130	500	80 억		1085480	N	N	10337	N	00	N
67	20231019	150412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41650	-1050	5	-2.46	1438501750	34342	159.87	42400	42400	41500	55500	29900	42700	41887.54	6.77	-561	-2813	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6680	-9.42	4.25	12	0.21	-4421.00	9806.00	66700	20230302	-37.56	41350	20231016	0.73	66700	-37.56	20230302	41350	0.73	20231016	66700	-37.56	20230302	41350	0.73	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
68	20231019	140414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41700	-1000	5	-2.34	1300670050	31035	144.48	42400	42400	41500	55500	29900	42700	41909.78	6.77	-561	-2291	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6688	-9.43	4.25	12	0.19	-4421.00	9806.00	66700	20230302	-37.48	41350	20231016	0.85	66700	-37.48	20230302	41350	0.85	20231016	66700	-37.48	20230302	41350	0.85	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
69	20231019	130411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41700	-1000	5	-2.34	1203747650	28712	133.66	42400	42400	41500	55500	29900	42700	41924.90	6.77	-561	-2916	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6688	-9.43	4.25	12	0.18	-4421.00	9806.00	66700	20230302	-37.48	41350	20231016	0.85	66700	-37.48	20230302	41350	0.85	20231016	66700	-37.48	20230302	41350	0.85	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
70	20231019	120412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41800	-900	5	-2.11	1077359250	25685	119.57	42400	42400	41500	55500	29900	42700	41945.07	6.77	-561	-2025	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6704	-9.45	4.26	12	0.16	-4421.00	9806.00	66700	20230302	-37.33	41350	20231016	1.09	66700	-37.33	20230302	41350	1.09	20231016	66700	-37.33	20230302	41350	1.09	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
71	20231019	110414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41900	-800	5	-1.87	988392900	23558	109.67	42400	42400	41500	55500	29900	42700	41955.72	6.77	-561	-2940	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6720	-9.48	4.27	12	0.15	-4421.00	9806.00	66700	20230302	-37.18	41350	20231016	1.33	66700	-37.18	20230302	41350	1.33	20231016	66700	-37.18	20230302	41350	1.33	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
72	20231019	100410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42300	-400	5	-0.94	584920550	13973	65.05	42400	42400	41500	55500	29900	42700	41860.77	6.77	-561	719	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6785	-9.57	4.31	12	0.09	-4421.00	9806.00	66700	20230302	-36.58	41350	20231016	2.30	66700	-36.58	20230302	41350	2.30	20231016	66700	-36.58	20230302	41350	2.30	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
73	20231019	090414	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41850	-850	5	-1.99	115503700	2750	12.80	42400	42400	41550	55500	29900	42700	42001.35	6.77	-561	-902	43100	42900	42500	42300	41900	43000	42400	80	12800	500	33300	50	1	16039185	6712	-9.47	4.27	12	0.02	-4421.00	9806.00	66700	20230302	-37.26	41350	20231016	1.21	66700	-37.26	20230302	41350	1.21	20231016	66700	-37.26	20230302	41350	1.21	20231016	0.25	Y	039130	500	80 억		1085480	N	N	4929	N	00	N
74	20231018	160415	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42700	-50	5	-0.12	907048600	21402	69.63	42700	42700	42100	55500	29950	42750	42381.12	6.69	0	3201	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6849	-9.66	4.35	12	0.13	-4421.00	9806.00	66700	20230302	-35.98	41350	20231016	3.26	66700	-35.98	20230302	41350	3.26	20231016	66700	-35.98	20230302	41350	3.26	20231016	0.25	Y	039130	500	80 억		1072931	N	N	4929	N	00	N
75	20231018	150410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42600	-150	5	-0.35	828105300	19552	63.61	42700	42700	42100	55500	29950	42750	42353.99	6.69	0	2957	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6833	-9.64	4.34	12	0.12	-4421.00	9806.00	66700	20230302	-36.13	41350	20231016	3.02	66700	-36.13	20230302	41350	3.02	20231016	66700	-36.13	20230302	41350	3.02	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
76	20231018	140407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42500	-250	5	-0.58	711217400	16801	54.66	42700	42700	42100	55500	29950	42750	42331.85	6.69	0	2692	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6817	-9.61	4.33	12	0.10	-4421.00	9806.00	66700	20230302	-36.28	41350	20231016	2.78	66700	-36.28	20230302	41350	2.78	20231016	66700	-36.28	20230302	41350	2.78	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
77	20231018	130405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42400	-350	5	-0.82	587396850	13884	45.17	42700	42700	42100	55500	29950	42750	42307.47	6.69	0	1886	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6801	-9.59	4.32	12	0.09	-4421.00	9806.00	66700	20230302	-36.43	41350	20231016	2.54	66700	-36.43	20230302	41350	2.54	20231016	66700	-36.43	20230302	41350	2.54	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
78	20231018	120411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	-400	5	-0.94	419305700	9913	32.25	42700	42700	42100	55500	29950	42750	42298.57	6.69	0	-136	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6793	-9.58	4.32	12	0.06	-4421.00	9806.00	66700	20230302	-36.51	41350	20231016	2.42	66700	-36.51	20230302	41350	2.42	20231016	66700	-36.51	20230302	41350	2.42	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
79	20231018	110408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42250	-500	5	-1.17	346769100	8198	26.67	42700	42700	42100	55500	29950	42750	42299.23	6.69	0	-591	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6777	-9.56	4.31	12	0.05	-4421.00	9806.00	66700	20230302	-36.66	41350	20231016	2.18	66700	-36.66	20230302	41350	2.18	20231016	66700	-36.66	20230302	41350	2.18	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
80	20231018	100411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	-400	5	-0.94	209841600	4960	16.14	42700	42700	42100	55500	29950	42750	42306.77	6.69	0	-699	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6793	-9.58	4.32	12	0.03	-4421.00	9806.00	66700	20230302	-36.51	41350	20231016	2.42	66700	-36.51	20230302	41350	2.42	20231016	66700	-36.51	20230302	41350	2.42	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
81	20231018	090408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	-400	5	-0.94	24887500	587	1.91	42700	42700	42300	55500	29950	42750	42397.79	6.69	0	-74	43450	43100	42550	42200	41650	43275	42375	80	12750	500	33340	50	1	16039185	6793	-9.58	4.32	12	0.00	-4421.00	9806.00	66700	20230302	-36.51	41350	20231016	2.42	66700	-36.51	20230302	41350	2.42	20231016	66700	-36.51	20230302	41350	2.42	20231016	0.25	Y	039130	500	80 억		1072931	N	N	3070	N	00	N
82	20231017	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42750	750	2	1.79	1309625550	30731	52.65	42000	42900	42000	54600	29400	42000	42615.74	6.66	0	5156	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6857	-9.67	4.36	12	0.19	-4421.00	9806.00	66700	20230302	-35.91	41350	20231016	3.39	66700	-35.91	20230302	41350	3.39	20231016	66700	-35.91	20230302	41350	3.39	20231016	0.25	Y	039130	500	80 억		1067578	N	N	3070	N	00	N
83	20231017	150410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	350	2	0.83	1219060350	28606	49.01	42000	42900	42000	54600	29400	42000	42615.55	6.66	0	4490	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6793	-9.58	4.32	12	0.18	-4421.00	9806.00	66700	20230302	-36.51	41350	20231016	2.42	66700	-36.51	20230302	41350	2.42	20231016	66700	-36.51	20230302	41350	2.42	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
84	20231017	140411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	350	2	0.83	1107008650	25965	44.49	42000	42900	42000	54600	29400	42000	42634.65	6.66	0	4389	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6793	-9.58	4.32	12	0.16	-4421.00	9806.00	66700	20230302	-36.51	41350	20231016	2.42	66700	-36.51	20230302	41350	2.42	20231016	66700	-36.51	20230302	41350	2.42	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
85	20231017	130409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42550	550	2	1.31	1010751700	23705	40.61	42000	42900	42000	54600	29400	42000	42638.76	6.66	0	4397	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6825	-9.62	4.34	12	0.15	-4421.00	9806.00	66700	20230302	-36.21	41350	20231016	2.90	66700	-36.21	20230302	41350	2.90	20231016	66700	-36.21	20230302	41350	2.90	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
86	20231017	120411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42750	750	2	1.79	816980100	19169	32.84	42000	42900	42000	54600	29400	42000	42619.86	6.66	0	6449	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6857	-9.67	4.36	12	0.12	-4421.00	9806.00	66700	20230302	-35.91	41350	20231016	3.39	66700	-35.91	20230302	41350	3.39	20231016	66700	-35.91	20230302	41350	3.39	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
87	20231017	110406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42850	850	2	2.02	753655600	17689	30.31	42000	42850	42000	54600	29400	42000	42605.89	6.66	0	6233	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6873	-9.69	4.37	12	0.11	-4421.00	9806.00	66700	20230302	-35.76	41350	20231016	3.63	66700	-35.76	20230302	41350	3.63	20231016	66700	-35.76	20230302	41350	3.63	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
88	20231017	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42750	750	2	1.79	521140600	12246	20.98	42000	42850	42000	54600	29400	42000	42555.99	6.66	0	5385	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6857	-9.67	4.36	12	0.08	-4421.00	9806.00	66700	20230302	-35.91	41350	20231016	3.39	66700	-35.91	20230302	41350	3.39	20231016	66700	-35.91	20230302	41350	3.39	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
89	20231017	090407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42100	100	2	0.24	80811550	1920	3.29	42000	42300	42000	54600	29400	42000	42089.35	6.66	0	910	42766	42382	41866	41482	40966	42450	41550	80	12600	500	32760	50	1	16039185	6752	-9.52	4.29	12	0.01	-4421.00	9806.00	66700	20230302	-36.88	41350	20231016	1.81	66700	-36.88	20230302	41350	1.81	20231016	66700	-36.88	20230302	41350	1.81	20231016	0.25	Y	039130	500	80 억		1067578	N	N	9282	N	00	N
90	20231016	160406	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	42000	0	3	0.00	2431814000	58327	99.75	42000	42250	41350	54600	29400	42000	41692.76	6.54	0	412	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6736	-9.50	4.28	12	0.36	-4421.00	9806.00	66700	20230302	-37.03	41350	20231016	1.57	66700	-37.03	20230302	41350	1.57	20231016	66700	-37.03	20230302	41350	1.57	20231016	0.26	Y	039130	500	80 억		1049648	N	N	9282	N	00	N
91	20231016	150406	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41850	-150	5	-0.36	2197623850	52749	90.21	42000	42250	41350	54600	29400	42000	41661.91	6.54	0	-1891	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6712	-9.47	4.27	12	0.33	-4421.00	9806.00	66700	20230302	-37.26	41350	20231016	1.21	66700	-37.26	20230302	41350	1.21	20231016	66700	-37.26	20230302	41350	1.21	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
92	20231016	140406	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41800	-200	5	-0.48	1779586650	42739	73.09	42000	42250	41350	54600	29400	42000	41638.47	6.54	0	-2069	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6704	-9.45	4.26	12	0.27	-4421.00	9806.00	66700	20230302	-37.33	41350	20231016	1.09	66700	-37.33	20230302	41350	1.09	20231016	66700	-37.33	20230302	41350	1.09	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
93	20231016	130405	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41550	-450	5	-1.07	1603788950	38511	65.86	42000	42250	41350	54600	29400	42000	41644.96	6.54	0	-1080	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6664	-9.40	4.24	12	0.24	-4421.00	9806.00	66700	20230302	-37.71	41350	20231016	0.48	66700	-37.71	20230302	41350	0.48	20231016	66700	-37.71	20230302	41350	0.48	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
94	20231016	120405	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41550	-450	5	-1.07	1377180300	33050	56.52	42000	42250	41350	54600	29400	42000	41669.60	6.54	0	453	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6664	-9.40	4.24	12	0.21	-4421.00	9806.00	66700	20230302	-37.71	41350	20231016	0.48	66700	-37.71	20230302	41350	0.48	20231016	66700	-37.71	20230302	41350	0.48	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
95	20231016	110404	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41750	-250	5	-0.60	1174788100	28195	48.22	42000	42250	41350	54600	29400	42000	41666.54	6.54	0	2204	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6696	-9.44	4.26	12	0.18	-4421.00	9806.00	66700	20230302	-37.41	41350	20231016	0.97	66700	-37.41	20230302	41350	0.97	20231016	66700	-37.41	20230302	41350	0.97	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
96	20231016	100401	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41950	-50	5	-0.12	868172600	20893	35.73	42000	42150	41350	54600	29400	42000	41553.28	6.54	0	1183	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6728	-9.49	4.28	12	0.13	-4421.00	9806.00	66700	20230302	-37.11	41350	20231016	1.45	66700	-37.11	20230302	41350	1.45	20231016	66700	-37.11	20230302	41350	1.45	20231016	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
97	20231016	090403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	41650	-350	5	-0.83	131261050	3127	5.35	42000	42150	41600	54600	29400	42000	41976.67	6.54	0	-740	43466	42732	42366	41632	41266	42550	41450	80	12600	500	32760	50	1	16039185	6680	-9.42	4.25	12	0.02	-4421.00	9806.00	66700	20230302	-37.56	41550	20231010	0.24	66700	-37.56	20230302	41550	0.24	20231010	66700	-37.56	20230302	41550	0.24	20231010	0.26	Y	039130	500	80 억		1049648	N	N	13518	N	00	N
98	20231012	160411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43750	800	2	1.86	2469024850	57163	120.37	43200	43750	42500	55800	30100	42950	43190.37	6.69	0	-1395	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	7017	-9.90	4.46	12	0.36	-4421.00	9806.00	66700	20230302	-34.41	41550	20231010	5.29	66700	-34.41	20230302	41550	5.29	20231010	66700	-34.41	20230302	41550	5.29	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11821	N	00	N
99	20231012	150405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43150	200	2	0.47	1557221500	36282	76.40	43200	43250	42500	55800	30100	42950	42919.95	6.69	0	4369	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6921	-9.76	4.40	12	0.23	-4421.00	9806.00	66700	20230302	-35.31	41550	20231010	3.85	66700	-35.31	20230302	41550	3.85	20231010	66700	-35.31	20230302	41550	3.85	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
100	20231012	140404	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42950	0	3	0.00	1270161250	29612	62.35	43200	43200	42500	55800	30100	42950	42893.46	6.69	0	3279	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6889	-9.71	4.38	12	0.18	-4421.00	9806.00	66700	20230302	-35.61	41550	20231010	3.37	66700	-35.61	20230302	41550	3.37	20231010	66700	-35.61	20230302	41550	3.37	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
101	20231012	130405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43000	50	2	0.12	1063186250	24795	52.21	43200	43200	42500	55800	30100	42950	42879.06	6.69	0	2713	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6897	-9.73	4.39	12	0.15	-4421.00	9806.00	66700	20230302	-35.53	41550	20231010	3.49	66700	-35.53	20230302	41550	3.49	20231010	66700	-35.53	20230302	41550	3.49	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
102	20231012	120411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42900	-50	5	-0.12	860039100	20071	42.26	43200	43200	42500	55800	30100	42950	42849.84	6.69	0	1417	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6881	-9.70	4.37	12	0.13	-4421.00	9806.00	66700	20230302	-35.68	41550	20231010	3.25	66700	-35.68	20230302	41550	3.25	20231010	66700	-35.68	20230302	41550	3.25	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
103	20231012	110409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42950	0	3	0.00	636094250	14863	31.30	43200	43200	42500	55800	30100	42950	42797.16	6.69	0	1814	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6889	-9.71	4.38	12	0.09	-4421.00	9806.00	66700	20230302	-35.61	41550	20231010	3.37	66700	-35.61	20230302	41550	3.37	20231010	66700	-35.61	20230302	41550	3.37	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
104	20231012	100408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42600	-350	5	-0.81	323289900	7566	15.93	43200	43200	42500	55800	30100	42950	42729.30	6.69	0	-895	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6833	-9.64	4.34	12	0.05	-4421.00	9806.00	66700	20230302	-36.13	41550	20231010	2.53	66700	-36.13	20230302	41550	2.53	20231010	66700	-36.13	20230302	41550	2.53	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
105	20231012	090409	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42700	-250	5	-0.58	28419050	663	1.40	43200	43200	42550	55800	30100	42950	42864.33	6.69	0	-58	43716	43332	42716	42332	41716	43525	42525	80	12850	500	33500	50	1	16039185	6849	-9.66	4.35	12	0.00	-4421.00	9806.00	66700	20230302	-35.98	41550	20231010	2.77	66700	-35.98	20230302	41550	2.77	20231010	66700	-35.98	20230302	41550	2.77	20231010	0.25	Y	039130	500	80 억		1072243	N	N	11875	N	00	N
106	20231011	160406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42950	1050	2	2.51	2026911500	47460	54.30	42300	43100	42100	54400	29350	41900	42707.75	6.59	0	12787	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6889	-9.71	4.38	12	0.30	-4421.00	9806.00	66700	20230302	-35.61	41550	20231010	3.37	66700	-35.61	20230302	41550	3.37	20231010	66700	-35.61	20230302	41550	3.37	20231010	0.26	Y	039130	500	80 억		1057216	N	N	11875	N	00	N
107	20231011	150406	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42850	950	2	2.27	1847906700	43287	49.52	42300	43100	42100	54400	29350	41900	42689.65	6.59	0	10744	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6873	-9.69	4.37	12	0.27	-4421.00	9806.00	66700	20230302	-35.76	41550	20231010	3.13	66700	-35.76	20230302	41550	3.13	20231010	66700	-35.76	20230302	41550	3.13	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
108	20231011	140411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42800	900	2	2.15	1532523600	35920	41.10	42300	43100	42100	54400	29350	41900	42664.91	6.59	0	7744	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6865	-9.68	4.36	12	0.22	-4421.00	9806.00	66700	20230302	-35.83	41550	20231010	3.01	66700	-35.83	20230302	41550	3.01	20231010	66700	-35.83	20230302	41550	3.01	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
109	20231011	130403	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42700	800	2	1.91	1238697600	29067	33.26	42300	43100	42100	54400	29350	41900	42615.25	6.59	0	6052	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6849	-9.66	4.35	12	0.18	-4421.00	9806.00	66700	20230302	-35.98	41550	20231010	2.77	66700	-35.98	20230302	41550	2.77	20231010	66700	-35.98	20230302	41550	2.77	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
110	20231011	120412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42600	700	2	1.67	971983000	22816	26.10	42300	43100	42100	54400	29350	41900	42600.94	6.59	0	3606	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6833	-9.64	4.34	12	0.14	-4421.00	9806.00	66700	20230302	-36.13	41550	20231010	2.53	66700	-36.13	20230302	41550	2.53	20231010	66700	-36.13	20230302	41550	2.53	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
111	20231011	110408	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42350	450	2	1.07	681063650	15965	18.27	42300	43100	42100	54400	29350	41900	42659.80	6.59	0	2443	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6793	-9.58	4.32	12	0.10	-4421.00	9806.00	66700	20230302	-36.51	41550	20231010	1.93	66700	-36.51	20230302	41550	1.93	20231010	66700	-36.51	20230302	41550	1.93	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
112	20231011	100405	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42750	850	2	2.03	431470950	10103	11.56	42300	43100	42100	54400	29350	41900	42707.21	6.59	0	2070	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6857	-9.67	4.36	12	0.06	-4421.00	9806.00	66700	20230302	-35.91	41550	20231010	2.89	66700	-35.91	20230302	41550	2.89	20231010	66700	-35.91	20230302	41550	2.89	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
113	20231011	090407	57	100.00	KOSPI200		서비스업	N	N	N	N		N	42550	650	2	1.55	61203300	1443	1.65	42300	42600	42100	54400	29350	41900	42413.93	6.59	0	200	46133	44016	42783	40666	39433	43400	40050	80	12500	500	32680	50	1	16039185	6825	-9.62	4.34	12	0.01	-4421.00	9806.00	66700	20230302	-36.21	41550	20231010	2.41	66700	-36.21	20230302	41550	2.41	20231010	66700	-36.21	20230302	41550	2.41	20231010	0.26	Y	039130	500	80 억		1057216	N	N	20886	N	00	N
114	20231010	160403	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	41900	-2200	5	-4.99	3737484200	87191	393.27	44800	44900	41550	57300	30900	44100	42866.80	6.55	-578	-5846	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	6720	-9.48	4.27	12	0.54	-4421.00	9806.00	66700	20230302	-37.18	41550	20231010	0.84	66700	-37.18	20230302	41550	0.84	20231010	66700	-37.18	20230302	41550	0.84	20231010	0.26	Y	039130	500	80 억		1050014	N	N	20886	N	00	N
115	20231010	150402	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	42000	-2100	5	-4.76	3074062050	71304	321.61	44800	44900	41550	57300	30900	44100	43111.86	6.55	-578	-8213	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	6736	-9.50	4.28	12	0.44	-4421.00	9806.00	66700	20230302	-37.03	41550	20231010	1.08	66700	-37.03	20230302	41550	1.08	20231010	66700	-37.03	20230302	41550	1.08	20231010	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
116	20231010	140402	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	42700	-1400	5	-3.17	1767607100	40374	182.10	44800	44900	42700	57300	30900	44100	43780.72	6.55	-578	-5321	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	6849	-9.66	4.35	12	0.25	-4421.00	9806.00	66700	20230302	-35.98	42700	20231010	0.00	66700	-35.98	20230302	42700	0.00	20231010	66700	-35.98	20230302	42700	0.00	20231010	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
117	20231010	130400	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	43550	-550	5	-1.25	1351263900	30723	138.57	44800	44900	43550	57300	30900	44100	43982.11	6.55	-578	-4019	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	6985	-9.85	4.44	12	0.19	-4421.00	9806.00	66700	20230302	-34.71	43550	20231010	0.00	66700	-34.71	20230302	43550	0.00	20231010	66700	-34.71	20230302	43550	0.00	20231010	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
118	20231010	120401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	-150	5	-0.34	877561200	19901	89.76	44800	44900	43950	57300	30900	44100	44096.33	6.55	-578	-1273	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	7049	-9.94	4.48	12	0.12	-4421.00	9806.00	66700	20230302	-34.11	43750	20231004	0.46	66700	-34.11	20230302	43750	0.46	20231004	66700	-34.11	20230302	43750	0.46	20231004	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
119	20231010	110353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44000	-100	5	-0.23	764735050	17335	78.19	44800	44900	43950	57300	30900	44100	44115.10	6.55	-578	-1333	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	7057	-9.95	4.49	12	0.11	-4421.00	9806.00	66700	20230302	-34.03	43750	20231004	0.57	66700	-34.03	20230302	43750	0.57	20231004	66700	-34.03	20230302	43750	0.57	20231004	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
120	20231010	100357	57	100.00	KOSPI200		서비스업	N	N	N	N		N	43950	-150	5	-0.34	563987350	12770	57.60	44800	44900	43950	57300	30900	44100	44165.09	6.55	-578	-1923	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	7049	-9.94	4.48	12	0.08	-4421.00	9806.00	66700	20230302	-34.11	43750	20231004	0.46	66700	-34.11	20230302	43750	0.46	20231004	66700	-34.11	20230302	43750	0.46	20231004	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
121	20231010	090358	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44550	450	2	1.02	79816450	1783	8.04	44800	44900	44500	57300	30900	44100	44770.52	6.55	-578	167	45033	44566	44333	43866	43633	44450	43750	80	13200	500	34390	50	1	16039185	7145	-10.08	4.54	12	0.01	-4421.00	9806.00	66700	20230302	-33.21	43750	20231004	1.83	66700	-33.21	20230302	43750	1.83	20231004	66700	-33.21	20230302	43750	1.83	20231004	0.26	Y	039130	500	80 억		1050014	N	N	3838	N	00	N
122	20231006	160401	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44100	-300	5	-0.68	981115950	22170	50.20	44800	44800	44100	57700	31100	44400	44255.45	6.58	738	-7148	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7073	-9.98	4.50	12	0.14	-4421.00	9806.00	66700	20230302	-33.88	43750	20231004	0.80	66700	-33.88	20230302	43750	0.80	20231004	66700	-33.88	20230302	43750	0.80	20231004	0.25	Y	039130	500	80 억		1056096	N	N	3838	N	00	N
123	20231006	150354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44100	-300	5	-0.68	853632200	19281	43.66	44800	44800	44100	57700	31100	44400	44273.23	6.58	738	-6214	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7073	-9.98	4.50	12	0.12	-4421.00	9806.00	66700	20230302	-33.88	43750	20231004	0.80	66700	-33.88	20230302	43750	0.80	20231004	66700	-33.88	20230302	43750	0.80	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
124	20231006	140354	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44300	-100	5	-0.23	685248400	15471	35.03	44800	44800	44100	57700	31100	44400	44292.44	6.58	738	-4455	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7105	-10.02	4.52	12	0.10	-4421.00	9806.00	66700	20230302	-33.58	43750	20231004	1.26	66700	-33.58	20230302	43750	1.26	20231004	66700	-33.58	20230302	43750	1.26	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
125	20231006	130353	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44300	-100	5	-0.23	619613350	13991	31.68	44800	44800	44100	57700	31100	44400	44286.57	6.58	738	-3788	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7105	-10.02	4.52	12	0.09	-4421.00	9806.00	66700	20230302	-33.58	43750	20231004	1.26	66700	-33.58	20230302	43750	1.26	20231004	66700	-33.58	20230302	43750	1.26	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
126	20231006	120350	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44300	-100	5	-0.23	526656350	11890	26.92	44800	44800	44100	57700	31100	44400	44294.06	6.58	738	-3164	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7105	-10.02	4.52	12	0.07	-4421.00	9806.00	66700	20230302	-33.58	43750	20231004	1.26	66700	-33.58	20230302	43750	1.26	20231004	66700	-33.58	20230302	43750	1.26	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
127	20231006	110348	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44300	-100	5	-0.23	342501850	7726	17.49	44800	44800	44100	57700	31100	44400	44331.07	6.58	738	-1816	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7105	-10.02	4.52	12	0.05	-4421.00	9806.00	66700	20230302	-33.58	43750	20231004	1.26	66700	-33.58	20230302	43750	1.26	20231004	66700	-33.58	20230302	43750	1.26	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
128	20231006	100351	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44400	0	3	0.00	244051500	5504	12.46	44800	44800	44100	57700	31100	44400	44340.75	6.58	738	-677	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7121	-10.04	4.53	12	0.03	-4421.00	9806.00	66700	20230302	-33.43	43750	20231004	1.49	66700	-33.43	20230302	43750	1.49	20231004	66700	-33.43	20230302	43750	1.49	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N
129	20231006	090346	57	100.00	KOSPI200		서비스업	N	N	N	N		N	44400	0	3	0.00	18680150	418	0.95	44800	44800	44400	57700	31100	44400	44689.35	6.58	738	-99	45066	44732	44266	43932	43466	44900	44100	80	13300	500	34630	50	1	16039185	7121	-10.04	4.53	12	0.00	-4421.00	9806.00	66700	20230302	-33.43	43750	20231004	1.49	66700	-33.43	20230302	43750	1.49	20231004	66700	-33.43	20230302	43750	1.49	20231004	0.25	Y	039130	500	80 억		1056096	N	N	7729	N	00	N