KissMeData/053690/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	160540	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	150	2	0.69	8624965300	385103	214.36	22400	23300	21600	28050	15150	21600	22397.71	1.47	0	5001	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2383	10.18	1.29	12	3.51	2136.00	16909.00	48900	20221107	-55.52	20700	20231030	5.07	40150	-45.83	20230503	20700	5.07	20231030	48900	-55.52	20221107	20700	5.07	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
3	20231031	150547	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	250	2	1.16	7996554450	356285	198.32	22400	23300	21600	28050	15150	21600	22444.62	1.47	0	2586	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2394	10.23	1.29	12	3.25	2136.00	16909.00	48900	20221107	-55.32	20700	20231030	5.56	40150	-45.58	20230503	20700	5.56	20231030	48900	-55.32	20221107	20700	5.56	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
4	20231031	140552	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	300	2	1.39	7635019650	339775	189.13	22400	23300	21600	28050	15150	21600	22471.20	1.47	0	2857	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2400	10.25	1.30	12	3.10	2136.00	16909.00	48900	20221107	-55.21	20700	20231030	5.80	40150	-45.45	20230503	20700	5.80	20231030	48900	-55.21	20221107	20700	5.80	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
5	20231031	130549	57	100.00	KOSPI		서비스업	N	N	N	N		N	21800	200	2	0.93	7320122950	325351	181.10	22400	23300	21600	28050	15150	21600	22499.57	1.47	0	6936	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2389	10.21	1.29	12	2.97	2136.00	16909.00	48900	20221107	-55.42	20700	20231030	5.31	40150	-45.70	20230503	20700	5.31	20231030	48900	-55.42	20221107	20700	5.31	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
6	20231031	120544	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	150	2	0.69	7029882200	311981	173.66	22400	23300	21600	28050	15150	21600	22533.49	1.47	0	12537	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2383	10.18	1.29	12	2.85	2136.00	16909.00	48900	20221107	-55.52	20700	20231030	5.07	40150	-45.83	20230503	20700	5.07	20231030	48900	-55.52	20221107	20700	5.07	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
7	20231031	110601	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	350	2	1.62	6567988350	290752	161.84	22400	23300	21750	28050	15150	21600	22590.17	1.47	0	16814	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2405	10.28	1.30	12	2.65	2136.00	16909.00	48900	20221107	-55.11	20700	20231030	6.04	40150	-45.33	20230503	20700	6.04	20231030	48900	-55.11	20221107	20700	6.04	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
8	20231031	100552	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	600	2	2.78	5692408850	250850	139.63	22400	23300	22050	28050	15150	21600	22693.13	1.47	0	16344	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2433	10.39	1.31	12	2.29	2136.00	16909.00	48900	20221107	-54.60	20700	20231030	7.25	40150	-44.71	20230503	20700	7.25	20231030	48900	-54.60	20221107	20700	7.25	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
9	20231031	090549	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	1050	2	4.86	1229880500	54837	30.52	22400	22700	22150	28050	15150	21600	22430.20	1.47	0	-2391	22800	22200	21450	20850	20100	22500	21150	55	6450	500	15120	50	1	10957550	2482	10.60	1.34	12	0.50	2136.00	16909.00	48900	20221107	-53.68	20700	20231030	9.42	40150	-43.59	20230503	20700	9.42	20231030	48900	-53.68	20221107	20700	9.42	20231030	6.31	N	053690	500	54 억		161360	N	N	0	N	00	N
10	20231030	160541	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21600	150	2	0.70	3777355850	176999	58.07	21050	22050	20700	27850	15050	21450	21339.07	1.48	0	-3209	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2367	10.11	1.28	12	1.62	2136.00	16909.00	48900	20221107	-55.83	20700	20231030	4.35	40150	-46.20	20230503	20700	4.35	20231030	48900	-55.83	20221107	20700	4.35	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
11	20231030	150529	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21850	400	2	1.86	3405918500	159896	52.45	21050	22050	20700	27850	15050	21450	21300.69	1.48	0	-5212	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2394	10.23	1.29	12	1.46	2136.00	16909.00	48900	20221107	-55.32	20700	20231030	5.56	40150	-45.58	20230503	20700	5.56	20231030	48900	-55.32	20221107	20700	5.56	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
12	20231030	140530	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21200	-250	5	-1.17	2192842600	103969	34.11	21050	21450	20700	27850	15050	21450	21090.76	1.48	0	-4960	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2323	9.93	1.25	12	0.95	2136.00	16909.00	48900	20221107	-56.65	20700	20231030	2.42	40150	-47.20	20230503	20700	2.42	20231030	48900	-56.65	20221107	20700	2.42	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
13	20231030	130530	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21400	-50	5	-0.23	1923241550	91287	29.95	21050	21450	20700	27850	15050	21450	21067.40	1.48	0	-5199	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2345	10.02	1.27	12	0.83	2136.00	16909.00	48900	20221107	-56.24	20700	20231030	3.38	40150	-46.70	20230503	20700	3.38	20231030	48900	-56.24	20221107	20700	3.38	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
14	20231030	120525	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21250	-200	5	-0.93	1736763950	82536	27.08	21050	21400	20700	27850	15050	21450	21041.71	1.48	0	-5718	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2328	9.95	1.26	12	0.75	2136.00	16909.00	48900	20221107	-56.54	20700	20231030	2.66	40150	-47.07	20230503	20700	2.66	20231030	48900	-56.54	20221107	20700	2.66	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
15	20231030	110527	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21250	-200	5	-0.93	1518407750	72250	23.70	21050	21400	20700	27850	15050	21450	21015.06	1.48	0	-5371	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2328	9.95	1.26	12	0.66	2136.00	16909.00	48900	20221107	-56.54	20700	20231030	2.66	40150	-47.07	20230503	20700	2.66	20231030	48900	-56.54	20221107	20700	2.66	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
16	20231030	100528	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21000	-450	5	-2.10	1206428550	57511	18.87	21050	21250	20700	27850	15050	21450	20976.03	1.48	0	-6731	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2301	9.83	1.24	12	0.52	2136.00	16909.00	48900	20221107	-57.06	20700	20231030	1.45	40150	-47.70	20230503	20700	1.45	20231030	48900	-57.06	20221107	20700	1.45	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
17	20231030	090523	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21100	-350	5	-1.63	285733000	13541	4.44	21050	21250	21050	27850	15050	21450	21097.13	1.48	0	969	22950	22200	21700	20950	20450	21950	20700	55	6400	500	15010	50	1	10957550	2312	9.88	1.25	12	0.12	2136.00	16909.00	48900	20221107	-56.85	21050	20231030	0.24	40150	-47.45	20230503	21050	0.24	20231030	48900	-56.85	20221107	21050	0.24	20231030	6.42	N	053690	500	54 억		162602	N	N	0	N	00	N
18	20231027	160455	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21450	-750	5	-3.38	6307105700	288082	74.64	22300	22450	21200	28850	15550	22200	21897.04	1.35	187	13893	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2350	10.04	1.27	12	2.63	2136.00	16909.00	48900	20221107	-56.13	21200	20231027	1.18	40150	-46.58	20230503	21200	1.18	20231027	48900	-56.13	20221107	21200	1.18	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
19	20231027	150525	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21750	-450	5	-2.03	5580145300	254298	65.89	22300	22450	21200	28850	15550	22200	21943.33	1.35	187	2359	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2383	10.18	1.29	12	2.32	2136.00	16909.00	48900	20221107	-55.52	21200	20231027	2.59	40150	-45.83	20230503	21200	2.59	20231027	48900	-55.52	20221107	21200	2.59	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
20	20231027	140523	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21800	-400	5	-1.80	4949052300	225215	58.35	22300	22450	21200	28850	15550	22200	21974.79	1.35	187	-131	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2389	10.21	1.29	12	2.06	2136.00	16909.00	48900	20221107	-55.42	21200	20231027	2.83	40150	-45.70	20230503	21200	2.83	20231027	48900	-55.42	20221107	21200	2.83	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
21	20231027	130517	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21850	-350	5	-1.58	4274086600	194220	50.32	22300	22450	21200	28850	15550	22200	22006.42	1.35	187	3303	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2394	10.23	1.29	12	1.77	2136.00	16909.00	48900	20221107	-55.32	21200	20231027	3.07	40150	-45.58	20230503	21200	3.07	20231027	48900	-55.32	20221107	21200	3.07	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
22	20231027	120526	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22250	50	2	0.23	3913255750	177852	46.08	22300	22450	21200	28850	15550	22200	22002.88	1.35	187	283	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2438	10.42	1.32	12	1.62	2136.00	16909.00	48900	20221107	-54.50	21200	20231027	4.95	40150	-44.58	20230503	21200	4.95	20231027	48900	-54.50	20221107	21200	4.95	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
23	20231027	110531	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22350	150	2	0.68	3339712750	152152	39.42	22300	22400	21200	28850	15550	22200	21949.84	1.35	187	3271	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2449	10.46	1.32	12	1.39	2136.00	16909.00	48900	20221107	-54.29	21200	20231027	5.42	40150	-44.33	20230503	21200	5.42	20231027	48900	-54.29	20221107	21200	5.42	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
24	20231027	100524	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	21700	-500	5	-2.25	2521758500	115162	29.84	22300	22400	21200	28850	15550	22200	21897.48	1.35	187	-3767	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2378	10.16	1.28	12	1.05	2136.00	16909.00	48900	20221107	-55.62	21200	20231027	2.36	40150	-45.95	20230503	21200	2.36	20231027	48900	-55.62	20221107	21200	2.36	20231027	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
25	20231027	090521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22050	-150	5	-0.68	708739100	31872	8.26	22300	22400	21950	28850	15550	22200	22237.05	1.35	187	-6049	24633	23416	22783	21566	20933	23100	21250	55	6650	500	15540	50	1	10957550	2416	10.32	1.30	12	0.29	2136.00	16909.00	48900	20221107	-54.91	21900	20231016	0.68	40150	-45.08	20230503	21900	0.68	20231016	48900	-54.91	20221107	21900	0.68	20231016	6.49	N	053690	500	54 억		147683	N	N	0	N	00	N
26	20231026	160516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22200	-1250	5	-5.33	8293528600	361256	65.45	23000	24000	22150	30450	16450	23450	22954.91	1.35	0	452	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2433	10.39	1.31	12	3.30	2136.00	16909.00	48900	20221107	-54.60	21900	20231016	1.37	40150	-44.71	20230503	21900	1.37	20231016	48900	-54.60	20221107	21900	1.37	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
27	20231026	150517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22400	-1050	5	-4.48	7323250600	317596	57.54	23000	24000	22200	30450	16450	23450	23052.44	1.35	0	-6611	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2454	10.49	1.32	12	2.90	2136.00	16909.00	48900	20221107	-54.19	21900	20231016	2.28	40150	-44.21	20230503	21900	2.28	20231016	48900	-54.19	20221107	21900	2.28	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
28	20231026	140518	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22350	-1100	5	-4.69	6469205300	279434	50.63	23000	24000	22300	30450	16450	23450	23145.94	1.35	0	-9603	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2449	10.46	1.32	12	2.55	2136.00	16909.00	48900	20221107	-54.29	21900	20231016	2.05	40150	-44.33	20230503	21900	2.05	20231016	48900	-54.29	20221107	21900	2.05	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
29	20231026	130516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22700	-750	5	-3.20	5410803150	232493	42.12	23000	24000	22600	30450	16450	23450	23269.28	1.35	0	-5914	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2487	10.63	1.34	12	2.12	2136.00	16909.00	48900	20221107	-53.58	21900	20231016	3.65	40150	-43.46	20230503	21900	3.65	20231016	48900	-53.58	20221107	21900	3.65	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
30	20231026	120516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22800	-650	5	-2.77	4942649350	211872	38.39	23000	24000	22650	30450	16450	23450	23325.68	1.35	0	-5717	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2498	10.67	1.35	12	1.93	2136.00	16909.00	48900	20221107	-53.37	21900	20231016	4.11	40150	-43.21	20230503	21900	4.11	20231016	48900	-53.37	20221107	21900	4.11	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
31	20231026	110521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23400	-50	5	-0.21	3627044200	154549	28.00	23000	24000	22850	30450	16450	23450	23469.16	1.35	0	-9538	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2564	10.96	1.38	12	1.41	2136.00	16909.00	48900	20221107	-52.15	21900	20231016	6.85	40150	-41.72	20230503	21900	6.85	20231016	48900	-52.15	20221107	21900	6.85	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
32	20231026	100520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23500	50	2	0.21	2886921450	123124	22.31	23000	24000	22850	30450	16450	23450	23447.16	1.35	0	-9567	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2575	11.00	1.39	12	1.12	2136.00	16909.00	48900	20221107	-51.94	21900	20231016	7.31	40150	-41.47	20230503	21900	7.31	20231016	48900	-51.94	20221107	21900	7.31	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
33	20231026	090518	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23900	450	2	1.92	1152445850	49247	8.92	23000	24000	22850	30450	16450	23450	23396.15	1.35	0	3492	25983	24716	24083	22816	22183	24400	22500	55	7000	500	16410	50	1	10957550	2619	11.19	1.41	12	0.45	2136.00	16909.00	48900	20221107	-51.12	21900	20231016	9.13	40150	-40.47	20230503	21900	9.13	20231016	48900	-51.12	20221107	21900	9.13	20231016	6.19	N	053690	500	54 억		147721	N	N	0	N	00	N
34	20231025	160520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23450	-1900	5	-7.50	12883271800	531496	18.86	25350	25350	23450	32950	17750	25350	24237.98	1.63	0	-35263	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2570	10.98	1.39	12	4.85	2136.00	16909.00	48900	20221107	-52.04	21900	20231016	7.08	40150	-41.59	20230503	21900	7.08	20231016	48900	-52.04	20221107	21900	7.08	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
35	20231025	150519	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23850	-1500	5	-5.92	11822271050	486428	17.26	25350	25350	23450	32950	17750	25350	24300.33	1.63	0	-37172	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2613	11.17	1.41	12	4.44	2136.00	16909.00	48900	20221107	-51.23	21900	20231016	8.90	40150	-40.60	20230503	21900	8.90	20231016	48900	-51.23	20221107	21900	8.90	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
36	20231025	140516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23950	-1400	5	-5.52	10292846850	421845	14.97	25350	25350	23700	32950	17750	25350	24395.48	1.63	0	-34880	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2624	11.21	1.42	12	3.85	2136.00	16909.00	48900	20221107	-51.02	21900	20231016	9.36	40150	-40.35	20230503	21900	9.36	20231016	48900	-51.02	20221107	21900	9.36	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
37	20231025	130517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24050	-1300	5	-5.13	8906191000	363717	12.91	25350	25350	24000	32950	17750	25350	24482.25	1.63	0	-36371	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2635	11.26	1.42	12	3.32	2136.00	16909.00	48900	20221107	-50.82	21900	20231016	9.82	40150	-40.10	20230503	21900	9.82	20231016	48900	-50.82	20221107	21900	9.82	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
38	20231025	120516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24200	-1150	5	-4.54	7726416500	314779	11.17	25350	25350	24150	32950	17750	25350	24540.85	1.63	0	-28012	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2652	11.33	1.43	12	2.87	2136.00	16909.00	48900	20221107	-50.51	21900	20231016	10.50	40150	-39.73	20230503	21900	10.50	20231016	48900	-50.51	20221107	21900	10.50	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
39	20231025	110517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24500	-850	5	-3.35	6946993200	282768	10.03	25350	25350	24150	32950	17750	25350	24562.75	1.63	0	-25720	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2685	11.47	1.45	12	2.58	2136.00	16909.00	48900	20221107	-49.90	21900	20231016	11.87	40150	-38.98	20230503	21900	11.87	20231016	48900	-49.90	20221107	21900	11.87	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
40	20231025	100516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24250	-1100	5	-4.34	6357509150	258616	9.18	25350	25350	24150	32950	17750	25350	24577.38	1.63	0	-24723	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2657	11.35	1.43	12	2.36	2136.00	16909.00	48900	20221107	-50.41	21900	20231016	10.73	40150	-39.60	20230503	21900	10.73	20231016	48900	-50.41	20221107	21900	10.73	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
41	20231025	090514	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24650	-700	5	-2.76	1932681300	77413	2.75	25350	25350	24600	32950	17750	25350	24956.60	1.63	0	-21456	28750	27050	25700	24000	22650	27900	24850	55	7600	500	17740	50	1	10957550	2701	11.54	1.46	12	0.71	2136.00	16909.00	48900	20221107	-49.59	21900	20231016	12.56	40150	-38.61	20230503	21900	12.56	20231016	48900	-49.59	20221107	21900	12.56	20231016	6.73	N	053690	500	54 억		178872	N	N	0	N	00	N
42	20231024	160505	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25350	900	2	3.68	72579567550	2787705	135.14	24350	27400	24350	31750	17150	24450	26038.48	1.33	0	16920	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2778	11.87	1.50	12	25.44	2136.00	16909.00	48900	20221107	-48.16	21900	20231016	15.75	40150	-36.86	20230503	21900	15.75	20231016	48900	-48.16	20221107	21900	15.75	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
43	20231024	150513	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25450	1000	2	4.09	70657342650	2711890	131.47	24350	27400	24350	31750	17150	24450	26056.18	1.33	0	-195	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2789	11.91	1.51	12	24.75	2136.00	16909.00	48900	20221107	-47.96	21900	20231016	16.21	40150	-36.61	20230503	21900	16.21	20231016	48900	-47.96	20221107	21900	16.21	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
44	20231024	140504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25900	1450	2	5.93	67046200600	2570562	124.62	24350	27400	24350	31750	17150	24450	26083.96	1.33	0	-7889	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2838	12.13	1.53	12	23.46	2136.00	16909.00	48900	20221107	-47.03	21900	20231016	18.26	40150	-35.49	20230503	21900	18.26	20231016	48900	-47.03	20221107	21900	18.26	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
45	20231024	130511	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26500	2050	2	8.38	58976572450	2262253	109.67	24350	27400	24350	31750	17150	24450	26071.69	1.33	0	3540	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2904	12.41	1.57	12	20.65	2136.00	16909.00	48900	20221107	-45.81	21900	20231016	21.00	40150	-34.00	20230503	21900	21.00	20231016	48900	-45.81	20221107	21900	21.00	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
46	20231024	120515	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26000	1550	2	6.34	52762640550	2024083	98.13	24350	27400	24350	31750	17150	24450	26069.50	1.33	0	8417	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2849	12.17	1.54	12	18.47	2136.00	16909.00	48900	20221107	-46.83	21900	20231016	18.72	40150	-35.24	20230503	21900	18.72	20231016	48900	-46.83	20221107	21900	18.72	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
47	20231024	110511	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25800	1350	2	5.52	48171691200	1846358	89.51	24350	27400	24350	31750	17150	24450	26092.42	1.33	0	2049	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2827	12.08	1.53	12	16.85	2136.00	16909.00	48900	20221107	-47.24	21900	20231016	17.81	40150	-35.74	20230503	21900	17.81	20231016	48900	-47.24	20221107	21900	17.81	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
48	20231024	100506	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26200	1750	2	7.16	35611601650	1353620	65.62	24350	27400	24350	31750	17150	24450	26311.98	1.33	0	-8012	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2871	12.27	1.55	12	12.35	2136.00	16909.00	48900	20221107	-46.42	21900	20231016	19.63	40150	-34.74	20230503	21900	19.63	20231016	48900	-46.42	20221107	21900	19.63	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
49	20231024	090510	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	450	2	1.84	1444065350	58348	2.83	24350	25150	24350	31750	17150	24450	24763.07	1.33	0	-902	29450	26950	25500	23000	21550	26225	22275	55	7300	500	17110	50	1	10957550	2728	11.66	1.47	12	0.53	2136.00	16909.00	48900	20221107	-49.08	21900	20231016	13.70	40150	-37.98	20230503	21900	13.70	20231016	48900	-49.08	20221107	21900	13.70	20231016	6.24	N	053690	500	54 억		146236	N	N	1	N	00	N
50	20231023	160502	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24450	-1250	5	-4.86	53101091650	2024988	85.33	25700	28000	24050	33400	18000	25700	26233.31	1.38	0	-42455	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2679	11.45	1.45	12	18.48	2136.00	16909.00	48900	20221107	-50.00	21900	20231016	11.64	40150	-39.10	20230503	21900	11.64	20231016	48900	-50.00	20221107	21900	11.64	20231016	6.26	N	053690	500	54 억		151115	N	N	1	N	00	N
51	20231023	150505	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	-900	5	-3.50	51615168050	1964472	82.78	25700	28000	24050	33400	18000	25700	26279.45	1.38	0	-44872	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2717	11.61	1.47	12	17.93	2136.00	16909.00	48900	20221107	-49.28	21900	20231016	13.24	40150	-38.23	20230503	21900	13.24	20231016	48900	-49.28	20221107	21900	13.24	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
52	20231023	140504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	-800	5	-3.11	48783000500	1849560	77.94	25700	28000	24050	33400	18000	25700	26381.88	1.38	0	-42418	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2728	11.66	1.47	12	16.88	2136.00	16909.00	48900	20221107	-49.08	21900	20231016	13.70	40150	-37.98	20230503	21900	13.70	20231016	48900	-49.08	20221107	21900	13.70	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
53	20231023	130507	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25400	-300	5	-1.17	46723718200	1767919	74.50	25700	28000	24050	33400	18000	25700	26435.90	1.38	0	-38110	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2783	11.89	1.50	12	16.13	2136.00	16909.00	48900	20221107	-48.06	21900	20231016	15.98	40150	-36.74	20230503	21900	15.98	20231016	48900	-48.06	20221107	21900	15.98	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
54	20231023	120502	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26300	600	2	2.33	44076952500	1665419	70.18	25700	28000	24050	33400	18000	25700	26474.07	1.38	0	-23759	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2882	12.31	1.56	12	15.20	2136.00	16909.00	48900	20221107	-46.22	21900	20231016	20.09	40150	-34.50	20230503	21900	20.09	20231016	48900	-46.22	20221107	21900	20.09	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
55	20231023	110501	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26100	400	2	1.56	35265026850	1333255	56.18	25700	28000	24050	33400	18000	25700	26460.24	1.38	0	-24162	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2860	12.22	1.54	12	12.17	2136.00	16909.00	48900	20221107	-46.63	21900	20231016	19.18	40150	-34.99	20230503	21900	19.18	20231016	48900	-46.63	20221107	21900	19.18	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
56	20231023	100458	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26650	950	2	3.70	28815245350	1086563	45.79	25700	28000	24050	33400	18000	25700	26532.96	1.38	0	-18251	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2920	12.48	1.58	12	9.92	2136.00	16909.00	48900	20221107	-45.50	21900	20231016	21.69	40150	-33.62	20230503	21900	21.69	20231016	48900	-45.50	20221107	21900	21.69	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
57	20231023	090508	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25800	100	2	0.39	3176799500	122894	5.18	25700	26200	25400	33400	18000	25700	25874.64	1.38	0	-3007	29933	27816	26233	24116	22533	27025	23325	55	7700	500	17990	50	1	10957550	2827	12.08	1.53	12	1.12	2136.00	16909.00	48900	20221107	-47.24	21900	20231016	17.81	40150	-35.74	20230503	21900	17.81	20231016	48900	-47.24	20221107	21900	17.81	20231016	6.26	N	053690	500	54 억		151115	N	N	0	N	00	N
58	20231020	160501	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25700	-1350	5	-4.99	62523188450	2340693	270.60	27750	28350	24650	35150	18950	27050	26711.82	1.46	0	3216	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2816	12.03	1.52	12	21.36	2136.00	16909.00	48900	20221107	-47.44	21900	20231016	17.35	40150	-35.99	20230503	21900	17.35	20231016	48900	-47.44	20221107	21900	17.35	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
59	20231020	150502	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	-1300	5	-4.81	60817409850	2274291	262.92	27750	28350	24650	35150	18950	27050	26741.24	1.46	0	-3872	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2822	12.06	1.52	12	20.76	2136.00	16909.00	48900	20221107	-47.34	21900	20231016	17.58	40150	-35.87	20230503	21900	17.58	20231016	48900	-47.34	20221107	21900	17.58	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
60	20231020	140504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25950	-1100	5	-4.07	58421996350	2181513	252.20	27750	28350	24650	35150	18950	27050	26780.47	1.46	0	-4532	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2843	12.15	1.53	12	19.91	2136.00	16909.00	48900	20221107	-46.93	21900	20231016	18.49	40150	-35.37	20230503	21900	18.49	20231016	48900	-46.93	20221107	21900	18.49	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
61	20231020	130452	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27300	250	2	0.92	53637011450	2001112	231.34	27750	28350	24650	35150	18950	27050	26803.58	1.46	0	-13154	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2991	12.78	1.61	12	18.26	2136.00	16909.00	48900	20221107	-44.17	21900	20231016	24.66	40150	-32.00	20230503	21900	24.66	20231016	48900	-44.17	20221107	21900	24.66	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
62	20231020	120459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27350	300	2	1.11	40286244750	1513632	174.99	27750	28350	24650	35150	18950	27050	26615.56	1.46	0	-5493	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2997	12.80	1.62	12	13.81	2136.00	16909.00	48900	20221107	-44.07	21900	20231016	24.89	40150	-31.88	20230503	21900	24.89	20231016	48900	-44.07	20221107	21900	24.89	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
63	20231020	110504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25800	-1250	5	-4.62	35556438800	1335844	154.43	27750	28350	24650	35150	18950	27050	26617.15	1.46	0	-6050	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2827	12.08	1.53	12	12.19	2136.00	16909.00	48900	20221107	-47.24	21900	20231016	17.81	40150	-35.74	20230503	21900	17.81	20231016	48900	-47.24	20221107	21900	17.81	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
64	20231020	100459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25750	-1300	5	-4.81	33372779450	1251283	144.66	27750	28350	24650	35150	18950	27050	26670.79	1.46	0	-9743	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2822	12.06	1.52	12	11.42	2136.00	16909.00	48900	20221107	-47.34	21900	20231016	17.58	40150	-35.87	20230503	21900	17.58	20231016	48900	-47.34	20221107	21900	17.58	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
65	20231020	090500	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27300	250	2	0.92	14575912350	523989	60.58	27750	28350	27050	35150	18950	27050	27817.49	1.46	0	-8306	29983	28516	25583	24116	21183	29250	24850	55	8100	500	18930	50	1	10957550	2991	12.78	1.61	12	4.78	2136.00	16909.00	48900	20221107	-44.17	21900	20231016	24.66	40150	-32.00	20230503	21900	24.66	20231016	48900	-44.17	20221107	21900	24.66	20231016	6.30	N	053690	500	54 억		159902	N	N	6	N	00	N
66	20231019	160456	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27050	3550	2	15.11	13093415800	518706	577.44	22800	27050	22650	30550	16450	23500	25121.07	1.50	0	-1123	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2964	12.66	1.60	12	4.73	2136.00	16909.00	48900	20221107	-44.68	21900	20231016	23.52	40150	-32.63	20230503	21900	23.52	20231016	48900	-44.68	20221107	21900	23.52	20231016	6.26	N	053690	500	54 억		164014	N	N	6	N	00	N
67	20231019	150455	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23450	-50	5	-0.21	1988686500	85766	95.48	22800	23600	22650	30550	16450	23500	23187.33	1.50	0	1348	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2570	10.98	1.39	12	0.78	2136.00	16909.00	48900	20221107	-52.04	21900	20231016	7.08	40150	-41.59	20230503	21900	7.08	20231016	48900	-52.04	20221107	21900	7.08	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
68	20231019	140457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23250	-250	5	-1.06	1582020350	68270	76.00	22800	23600	22650	30550	16450	23500	23172.97	1.50	0	-918	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2548	10.88	1.38	12	0.62	2136.00	16909.00	48900	20221107	-52.45	21900	20231016	6.16	40150	-42.09	20230503	21900	6.16	20231016	48900	-52.45	20221107	21900	6.16	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
69	20231019	130454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23450	-50	5	-0.21	1398230550	60394	67.23	22800	23600	22650	30550	16450	23500	23151.78	1.50	0	-464	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2570	10.98	1.39	12	0.55	2136.00	16909.00	48900	20221107	-52.04	21900	20231016	7.08	40150	-41.59	20230503	21900	7.08	20231016	48900	-52.04	20221107	21900	7.08	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
70	20231019	120457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23250	-250	5	-1.06	1190225550	51446	57.27	22800	23600	22650	30550	16450	23500	23135.40	1.50	0	-1421	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2548	10.88	1.38	12	0.47	2136.00	16909.00	48900	20221107	-52.45	21900	20231016	6.16	40150	-42.09	20230503	21900	6.16	20231016	48900	-52.45	20221107	21900	6.16	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
71	20231019	110456	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23200	-300	5	-1.28	1088709000	47064	52.39	22800	23600	22650	30550	16450	23500	23132.48	1.50	0	-1234	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2542	10.86	1.37	12	0.43	2136.00	16909.00	48900	20221107	-52.56	21900	20231016	5.94	40150	-42.22	20230503	21900	5.94	20231016	48900	-52.56	20221107	21900	5.94	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
72	20231019	100453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23350	-150	5	-0.64	692556900	30076	33.48	22800	23350	22650	30550	16450	23500	23026.82	1.50	0	1692	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2559	10.93	1.38	12	0.27	2136.00	16909.00	48900	20221107	-52.25	21900	20231016	6.62	40150	-41.84	20230503	21900	6.62	20231016	48900	-52.25	20221107	21900	6.62	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
73	20231019	090457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23250	-250	5	-1.06	285094450	12468	13.88	22800	23250	22650	30550	16450	23500	22865.84	1.50	0	1930	24166	23832	23616	23282	23066	23725	23175	55	7050	500	16450	50	1	10957550	2548	10.88	1.38	12	0.11	2136.00	16909.00	48900	20221107	-52.45	21900	20231016	6.16	40150	-42.09	20230503	21900	6.16	20231016	48900	-52.45	20221107	21900	6.16	20231016	6.26	N	053690	500	54 억		164014	N	N	48	N	00	N
74	20231018	160459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23500	50	2	0.21	2102123100	88708	55.72	23650	23950	23400	30450	16450	23450	23697.83	1.50	0	-473	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2575	11.00	1.39	12	0.81	2136.00	16909.00	48900	20221107	-51.94	21900	20231016	7.31	40150	-41.47	20230503	21900	7.31	20231016	48900	-51.94	20221107	21900	7.31	20231016	6.47	N	053690	500	54 억		164368	N	N	48	N	00	N
75	20231018	150453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	150	2	0.64	1892815750	79822	50.14	23650	23950	23400	30450	16450	23450	23713.40	1.50	0	-649	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2586	11.05	1.40	12	0.73	2136.00	16909.00	48900	20221107	-51.74	21900	20231016	7.76	40150	-41.22	20230503	21900	7.76	20231016	48900	-51.74	20221107	21900	7.76	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
76	20231018	140449	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	200	2	0.85	1625651200	68534	43.05	23650	23950	23400	30450	16450	23450	23720.89	1.50	0	-336	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2591	11.07	1.40	12	0.63	2136.00	16909.00	48900	20221107	-51.64	21900	20231016	7.99	40150	-41.10	20230503	21900	7.99	20231016	48900	-51.64	20221107	21900	7.99	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
77	20231018	130447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23700	250	2	1.07	1504376700	63415	39.84	23650	23950	23400	30450	16450	23450	23723.31	1.50	0	-10	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2597	11.10	1.40	12	0.58	2136.00	16909.00	48900	20221107	-51.53	21900	20231016	8.22	40150	-40.97	20230503	21900	8.22	20231016	48900	-51.53	20221107	21900	8.22	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
78	20231018	120454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	200	2	0.85	1378261300	58079	36.48	23650	23950	23400	30450	16450	23450	23731.46	1.50	0	1298	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2591	11.07	1.40	12	0.53	2136.00	16909.00	48900	20221107	-51.64	21900	20231016	7.99	40150	-41.10	20230503	21900	7.99	20231016	48900	-51.64	20221107	21900	7.99	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
79	20231018	110451	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	350	2	1.49	1210161500	50994	32.03	23650	23950	23400	30450	16450	23450	23732.20	1.50	0	1658	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2608	11.14	1.41	12	0.47	2136.00	16909.00	48900	20221107	-51.33	21900	20231016	8.68	40150	-40.72	20230503	21900	8.68	20231016	48900	-51.33	20221107	21900	8.68	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
80	20231018	100454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23700	250	2	1.07	962862350	40579	25.49	23650	23950	23400	30450	16450	23450	23729.02	1.50	0	964	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2597	11.10	1.40	12	0.37	2136.00	16909.00	48900	20221107	-51.53	21900	20231016	8.22	40150	-40.97	20230503	21900	8.22	20231016	48900	-51.53	20221107	21900	8.22	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
81	20231018	090450	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23750	300	2	1.28	270746950	11494	7.22	23650	23750	23400	30450	16450	23450	23556.76	1.50	0	248	24350	23900	23550	23100	22750	24125	23325	55	7000	500	16410	50	1	10957550	2602	11.12	1.40	12	0.10	2136.00	16909.00	48900	20221107	-51.43	21900	20231016	8.45	40150	-40.85	20230503	21900	8.45	20231016	48900	-51.43	20221107	21900	8.45	20231016	6.47	N	053690	500	54 억		164368	N	N	2	N	00	N
82	20231017	160453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23450	-50	5	-0.21	3719136050	157668	54.47	23300	24000	23200	30550	16450	23500	23589.31	1.40	0	8010	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2570	10.98	1.39	12	1.44	2136.00	16909.00	48900	20221107	-52.04	21900	20231016	7.08	40150	-41.59	20230503	21900	7.08	20231016	48900	-52.04	20221107	21900	7.08	20231016	6.64	N	053690	500	54 억		153424	N	N	2	N	00	N
83	20231017	150453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23400	-100	5	-0.43	3421765700	144969	50.09	23300	24000	23200	30550	16450	23500	23603.83	1.40	0	9759	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2564	10.96	1.38	12	1.32	2136.00	16909.00	48900	20221107	-52.15	21900	20231016	6.85	40150	-41.72	20230503	21900	6.85	20231016	48900	-52.15	20221107	21900	6.85	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
84	20231017	140455	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23500	0	3	0.00	3034328900	128411	44.37	23300	24000	23200	30550	16450	23500	23630.39	1.40	0	10490	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2575	11.00	1.39	12	1.17	2136.00	16909.00	48900	20221107	-51.94	21900	20231016	7.31	40150	-41.47	20230503	21900	7.31	20231016	48900	-51.94	20221107	21900	7.31	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
85	20231017	130451	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	100	2	0.43	2766547800	117044	40.44	23300	24000	23200	30550	16450	23500	23637.47	1.40	0	10981	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2586	11.05	1.40	12	1.07	2136.00	16909.00	48900	20221107	-51.74	21900	20231016	7.76	40150	-41.22	20230503	21900	7.76	20231016	48900	-51.74	20221107	21900	7.76	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
86	20231017	120453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	100	2	0.43	2563896050	108487	37.48	23300	24000	23200	30550	16450	23500	23633.90	1.40	0	10959	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2586	11.05	1.40	12	0.99	2136.00	16909.00	48900	20221107	-51.74	21900	20231016	7.76	40150	-41.22	20230503	21900	7.76	20231016	48900	-51.74	20221107	21900	7.76	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
87	20231017	110449	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	100	2	0.43	2398525000	101493	35.07	23300	24000	23200	30550	16450	23500	23633.15	1.40	0	10960	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2586	11.05	1.40	12	0.93	2136.00	16909.00	48900	20221107	-51.74	21900	20231016	7.76	40150	-41.22	20230503	21900	7.76	20231016	48900	-51.74	20221107	21900	7.76	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
88	20231017	100446	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	300	2	1.28	1960330300	82951	28.66	23300	24000	23200	30550	16450	23500	23633.29	1.40	0	11621	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2608	11.14	1.41	12	0.76	2136.00	16909.00	48900	20221107	-51.33	21900	20231016	8.68	40150	-40.72	20230503	21900	8.68	20231016	48900	-51.33	20221107	21900	8.68	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
89	20231017	090449	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	150	2	0.64	418571700	17870	6.17	23300	23700	23200	30550	16450	23500	23420.67	1.40	0	1456	25166	24332	23116	22282	21066	24750	22700	55	7050	500	16450	50	1	10957550	2591	11.07	1.40	12	0.16	2136.00	16909.00	48900	20221107	-51.64	21900	20231016	7.99	40150	-41.10	20230503	21900	7.99	20231016	48900	-51.64	20221107	21900	7.99	20231016	6.64	N	053690	500	54 억		153424	N	N	43	N	00	N
90	20231016	160449	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	23500	250	2	1.08	6472642050	284432	225.94	23200	23950	21900	30200	16300	23250	22748.09	1.44	0	-1670	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2575	11.00	1.39	12	2.60	2136.00	16909.00	48900	20221107	-51.94	21900	20231016	7.31	40150	-41.47	20230503	21900	7.31	20231016	48900	-51.94	20221107	21900	7.31	20231016	6.45	N	053690	500	54 억		158313	N	N	43	N	00	N
91	20231016	150448	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	23750	500	2	2.15	5265690500	233391	185.40	23200	23850	21900	30200	16300	23250	22560.23	1.44	0	2352	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2602	11.12	1.40	12	2.13	2136.00	16909.00	48900	20221107	-51.43	21900	20231016	8.45	40150	-40.85	20230503	21900	8.45	20231016	48900	-51.43	20221107	21900	8.45	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
92	20231016	140448	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22400	-850	5	-3.66	3772854550	168646	133.97	23200	23200	21900	30200	16300	23250	22368.90	1.44	0	-1849	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2454	10.49	1.32	12	1.54	2136.00	16909.00	48900	20221107	-54.19	21900	20231016	2.28	40150	-44.21	20230503	21900	2.28	20231016	48900	-54.19	20221107	21900	2.28	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
93	20231016	130447	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22200	-1050	5	-4.52	3441113000	153835	122.20	23200	23200	21900	30200	16300	23250	22366.06	1.44	0	-1909	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2433	10.39	1.31	12	1.40	2136.00	16909.00	48900	20221107	-54.60	21900	20231016	1.37	40150	-44.71	20230503	21900	1.37	20231016	48900	-54.60	20221107	21900	1.37	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
94	20231016	120447	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22100	-1150	5	-4.95	3301694750	147539	117.20	23200	23200	21900	30200	16300	23250	22375.57	1.44	0	-2334	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2422	10.35	1.31	12	1.35	2136.00	16909.00	48900	20221107	-54.81	21900	20231016	0.91	40150	-44.96	20230503	21900	0.91	20231016	48900	-54.81	20221107	21900	0.91	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
95	20231016	110445	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22050	-1200	5	-5.16	2856105200	127331	101.15	23200	23200	21900	30200	16300	23250	22427.42	1.44	0	-3205	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2416	10.32	1.30	12	1.16	2136.00	16909.00	48900	20221107	-54.91	21900	20231016	0.68	40150	-45.08	20230503	21900	0.68	20231016	48900	-54.91	20221107	21900	0.68	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
96	20231016	100441	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22200	-1050	5	-4.52	2245565050	99836	79.31	23200	23200	21900	30200	16300	23250	22488.83	1.44	0	-1824	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2433	10.39	1.31	12	0.91	2136.00	16909.00	48900	20221107	-54.60	21900	20231016	1.37	40150	-44.71	20230503	21900	1.37	20231016	48900	-54.60	20221107	21900	1.37	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
97	20231016	090444	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	22900	-350	5	-1.51	515775050	22358	17.76	23200	23200	22850	30200	16300	23250	23064.90	1.44	0	-4670	24350	23800	23450	22900	22550	23625	22725	55	6950	500	16270	50	1	10957550	2509	10.72	1.35	12	0.20	2136.00	16909.00	48900	20221107	-53.17	22850	20231016	0.22	40150	-42.96	20230503	22850	0.22	20231016	48900	-53.17	20221107	22850	0.22	20231016	6.45	N	053690	500	54 억		158313	N	N	6	N	00	N
98	20231012	160455	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	-100	5	-0.42	3392914150	142211	97.14	23800	24200	23500	31050	16750	23900	23858.95	1.41	0	1555	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2608	11.14	1.41	12	1.30	2136.00	16909.00	48900	20221107	-51.33	22900	20230817	3.93	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	22900	3.93	20230817	6.51	N	053690	500	54 억		154734	N	N	43	N	00	N
99	20231012	150447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	-100	5	-0.42	3040686100	127390	87.02	23800	24200	23500	31050	16750	23900	23869.10	1.41	0	1334	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2608	11.14	1.41	12	1.16	2136.00	16909.00	48900	20221107	-51.33	22900	20230817	3.93	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	22900	3.93	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
100	20231012	140446	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23850	-50	5	-0.21	2260768300	94587	64.61	23800	24200	23500	31050	16750	23900	23901.47	1.41	0	1755	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2613	11.17	1.41	12	0.86	2136.00	16909.00	48900	20221107	-51.23	22900	20230817	4.15	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	22900	4.15	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
101	20231012	130446	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24050	150	2	0.63	1960964300	82066	56.06	23800	24200	23500	31050	16750	23900	23894.96	1.41	0	2091	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2635	11.26	1.42	12	0.75	2136.00	16909.00	48900	20221107	-50.82	22900	20230817	5.02	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	22900	5.02	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
102	20231012	120454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24100	200	2	0.84	1730929400	72512	49.53	23800	24200	23500	31050	16750	23900	23870.92	1.41	0	4057	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2641	11.28	1.43	12	0.66	2136.00	16909.00	48900	20221107	-50.72	22900	20230817	5.24	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	22900	5.24	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
103	20231012	110451	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24100	200	2	0.84	1486668900	62376	42.61	23800	24150	23500	31050	16750	23900	23833.94	1.41	0	4016	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2641	11.28	1.43	12	0.57	2136.00	16909.00	48900	20221107	-50.72	22900	20230817	5.24	40150	-39.98	20230503	22900	5.24	20230817	48900	-50.72	20221107	22900	5.24	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
104	20231012	100450	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24050	150	2	0.63	1275289100	53594	36.61	23800	24150	23500	31050	16750	23900	23795.29	1.41	0	3651	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2635	11.26	1.42	12	0.49	2136.00	16909.00	48900	20221107	-50.82	22900	20230817	5.02	40150	-40.10	20230503	22900	5.02	20230817	48900	-50.82	20221107	22900	5.02	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
105	20231012	090452	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23950	50	2	0.21	220353350	9235	6.31	23800	24000	23800	31050	16750	23900	23860.49	1.41	0	2130	24900	24400	24100	23600	23300	24250	23450	55	7150	500	16730	50	1	10957550	2624	11.21	1.42	12	0.08	2136.00	16909.00	48900	20221107	-51.02	22900	20230817	4.59	40150	-40.35	20230503	22900	4.59	20230817	48900	-51.02	20221107	22900	4.59	20230817	6.51	N	053690	500	54 억		154734	N	N	10	N	00	N
106	20231011	160448	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23900	100	2	0.42	3471286000	143542	30.92	24400	24600	23800	30900	16700	23800	24183.78	1.36	0	5327	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2619	11.19	1.41	12	1.31	2136.00	16909.00	48900	20221107	-51.12	22900	20230817	4.37	40150	-40.47	20230503	22900	4.37	20230817	48900	-51.12	20221107	22900	4.37	20230817	6.50	N	053690	500	54 억		149141	N	N	10	N	00	N
107	20231011	150448	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23850	50	2	0.21	2977693750	122847	26.46	24400	24600	23850	30900	16700	23800	24239.04	1.36	0	2233	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2613	11.17	1.41	12	1.12	2136.00	16909.00	48900	20221107	-51.23	22900	20230817	4.15	40150	-40.60	20230503	22900	4.15	20230817	48900	-51.23	20221107	22900	4.15	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
108	20231011	140453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24250	450	2	1.89	1932882700	79364	17.09	24400	24600	24200	30900	16700	23800	24354.65	1.36	0	2077	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2657	11.35	1.43	12	0.72	2136.00	16909.00	48900	20221107	-50.41	22900	20230817	5.90	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	22900	5.90	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
109	20231011	130444	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24300	500	2	2.10	1826715200	74988	16.15	24400	24600	24200	30900	16700	23800	24360.10	1.36	0	2037	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2663	11.38	1.44	12	0.68	2136.00	16909.00	48900	20221107	-50.31	22900	20230817	6.11	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	22900	6.11	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
110	20231011	120454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24300	500	2	2.10	1612993150	66185	14.26	24400	24600	24200	30900	16700	23800	24370.98	1.36	0	1921	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2663	11.38	1.44	12	0.60	2136.00	16909.00	48900	20221107	-50.31	22900	20230817	6.11	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	22900	6.11	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
111	20231011	110450	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24350	550	2	2.31	1376075750	56439	12.16	24400	24600	24200	30900	16700	23800	24381.65	1.36	0	2792	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2668	11.40	1.44	12	0.52	2136.00	16909.00	48900	20221107	-50.20	22900	20230817	6.33	40150	-39.35	20230503	22900	6.33	20230817	48900	-50.20	20221107	22900	6.33	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
112	20231011	100446	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24300	500	2	2.10	1045665450	42855	9.23	24400	24600	24200	30900	16700	23800	24400.08	1.36	0	1371	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2663	11.38	1.44	12	0.39	2136.00	16909.00	48900	20221107	-50.31	22900	20230817	6.11	40150	-39.48	20230503	22900	6.11	20230817	48900	-50.31	20221107	22900	6.11	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
113	20231011	090449	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24550	750	2	3.15	280097150	11460	2.47	24400	24600	24250	30900	16700	23800	24441.29	1.36	0	-769	27333	25566	24683	22916	22033	25125	22475	55	7100	500	16660	50	1	10957550	2690	11.49	1.45	12	0.10	2136.00	16909.00	48900	20221107	-49.80	22900	20230817	7.21	40150	-38.85	20230503	22900	7.21	20230817	48900	-49.80	20221107	22900	7.21	20230817	6.50	N	053690	500	54 억		149141	N	N	58	N	00	N
114	20231010	160444	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	-3300	5	-12.18	11395387200	460755	298.32	26100	26450	23800	35200	19000	27100	24734.23	1.57	0	-22107	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2608	11.14	1.41	12	4.20	2136.00	16909.00	48900	20221107	-51.33	22900	20230817	3.93	40150	-40.72	20230503	22900	3.93	20230817	48900	-51.33	20221107	22900	3.93	20230817	6.45	N	053690	500	54 억		171553	N	N	58	N	00	N
115	20231010	150443	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23900	-3200	5	-11.81	10915800500	440658	285.30	26100	26450	23800	35200	19000	27100	24771.40	1.57	0	-22762	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2619	11.19	1.41	12	4.02	2136.00	16909.00	48900	20221107	-51.12	22900	20230817	4.37	40150	-40.47	20230503	22900	4.37	20230817	48900	-51.12	20221107	22900	4.37	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
116	20231010	140445	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24200	-2900	5	-10.70	9926685050	399549	258.69	26100	26450	23800	35200	19000	27100	24844.52	1.57	0	-18968	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2652	11.33	1.43	12	3.65	2136.00	16909.00	48900	20221107	-50.51	22900	20230817	5.68	40150	-39.73	20230503	22900	5.68	20230817	48900	-50.51	20221107	22900	5.68	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
117	20231010	130441	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24250	-2850	5	-10.52	8733126150	350000	226.61	26100	26450	24250	35200	19000	27100	24951.56	1.57	0	-21598	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2657	11.35	1.43	12	3.19	2136.00	16909.00	48900	20221107	-50.41	22900	20230817	5.90	40150	-39.60	20230503	22900	5.90	20230817	48900	-50.41	20221107	22900	5.90	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
118	20231010	120442	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24600	-2500	5	-9.23	7677760700	306861	198.68	26100	26450	24300	35200	19000	27100	25020.07	1.57	0	-15157	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2696	11.52	1.45	12	2.80	2136.00	16909.00	48900	20221107	-49.69	22900	20230817	7.42	40150	-38.73	20230503	22900	7.42	20230817	48900	-49.69	20221107	22900	7.42	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
119	20231010	110433	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24650	-2450	5	-9.04	6934225050	276733	179.17	26100	26450	24300	35200	19000	27100	25057.18	1.57	0	-15152	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2701	11.54	1.46	12	2.53	2136.00	16909.00	48900	20221107	-49.59	22900	20230817	7.64	40150	-38.61	20230503	22900	7.64	20230817	48900	-49.59	20221107	22900	7.64	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
120	20231010	100438	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25050	-2050	5	-7.56	4991137550	198253	128.36	26100	26450	24300	35200	19000	27100	25175.24	1.57	0	-10361	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2745	11.73	1.48	12	1.81	2136.00	16909.00	48900	20221107	-48.77	22900	20230817	9.39	40150	-37.61	20230503	22900	9.39	20230817	48900	-48.77	20221107	22900	9.39	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
121	20231010	090436	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	-2300	5	-8.49	2073406250	81245	52.60	26100	26450	24600	35200	19000	27100	25519.70	1.57	0	-7970	27700	27400	26900	26600	26100	27550	26750	55	8100	500	18970	50	1	10957550	2717	11.61	1.47	12	0.74	2136.00	16909.00	48900	20221107	-49.28	22900	20230817	8.30	40150	-38.23	20230503	22900	8.30	20230817	48900	-49.28	20221107	22900	8.30	20230817	6.45	N	053690	500	54 억		171553	N	N	9	N	00	N
122	20231006	160441	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27100	700	2	2.65	4039165700	150584	66.91	26400	27200	26400	34300	18500	26400	26822.61	1.38	0	14446	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2969	12.69	1.60	12	1.37	2136.00	16909.00	48900	20221107	-44.58	21350	20221004	26.93	40150	-32.50	20230503	22900	18.34	20230817	48900	-44.58	20221107	22900	18.34	20230817	6.67	N	053690	500	54 억		151045	N	N	9	N	00	N
123	20231006	150434	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	27000	600	2	2.27	3394479100	126751	56.32	26400	27200	26400	34300	18500	26400	26781.34	1.38	0	13599	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2959	12.64	1.60	12	1.16	2136.00	16909.00	48900	20221107	-44.79	21350	20221004	26.46	40150	-32.75	20230503	22900	17.90	20230817	48900	-44.79	20221107	22900	17.90	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
124	20231006	140433	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26800	400	2	1.52	2707805550	101316	45.02	26400	27050	26400	34300	18500	26400	26727.04	1.38	0	11558	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2937	12.55	1.58	12	0.92	2136.00	16909.00	48900	20221107	-45.19	21350	20221004	25.53	40150	-33.25	20230503	22900	17.03	20230817	48900	-45.19	20221107	22900	17.03	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
125	20231006	130431	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26850	450	2	1.70	2122473550	79540	35.34	26400	27000	26400	34300	18500	26400	26685.14	1.38	0	5248	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2942	12.57	1.59	12	0.73	2136.00	16909.00	48900	20221107	-45.09	21350	20221004	25.76	40150	-33.13	20230503	22900	17.25	20230817	48900	-45.09	20221107	22900	17.25	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
126	20231006	120427	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26600	200	2	0.76	1755337700	65831	29.25	26400	27000	26400	34300	18500	26400	26665.18	1.38	0	-2319	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2915	12.45	1.57	12	0.60	2136.00	16909.00	48900	20221107	-45.60	21350	20221004	24.59	40150	-33.75	20230503	22900	16.16	20230817	48900	-45.60	20221107	22900	16.16	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
127	20231006	110426	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26600	200	2	0.76	1364093850	51077	22.70	26400	27000	26400	34300	18500	26400	26707.93	1.38	0	-90	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2915	12.45	1.57	12	0.47	2136.00	16909.00	48900	20221107	-45.60	21350	20221004	24.59	40150	-33.75	20230503	22900	16.16	20230817	48900	-45.60	20221107	22900	16.16	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
128	20231006	100429	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26650	250	2	0.95	1014691850	37953	16.86	26400	27000	26400	34300	18500	26400	26737.42	1.38	0	1746	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2920	12.48	1.58	12	0.35	2136.00	16909.00	48900	20221107	-45.50	21350	20221004	24.82	40150	-33.62	20230503	22900	16.38	20230817	48900	-45.50	20221107	22900	16.38	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N
129	20231006	090426	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	26600	200	2	0.76	179273200	6748	3.00	26400	26700	26400	34300	18500	26400	26572.43	1.38	0	-1011	28200	27300	26650	25750	25100	26975	25425	55	7900	500	18480	50	1	10957550	2915	12.45	1.57	12	0.06	2136.00	16909.00	48900	20221107	-45.60	21350	20221004	24.59	40150	-33.75	20230503	22900	16.16	20230817	48900	-45.60	20221107	22900	16.16	20230817	6.67	N	053690	500	54 억		151045	N	N	3	N	00	N