KissMeData/016880/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	160324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1144	-7	5	-0.61	187069554	163179	100.89	1156	1182	1138	1496	806	1151	1146.41	2.90	0	-33699	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	914	11.11	1.14	12	0.20	103.00	1002.00	2125	20230210	-46.16	1095	20221028	4.47	2125	-46.16	20230210	1109	3.16	20231024	2125	-46.16	20230210	1095	4.47	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
3	20231031	150328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1148	-3	5	-0.26	180418212	157357	97.29	1156	1182	1138	1496	806	1151	1146.55	2.90	0	-34019	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	918	11.15	1.15	12	0.20	103.00	1002.00	2125	20230210	-45.98	1095	20221028	4.84	2125	-45.98	20230210	1109	3.52	20231024	2125	-45.98	20230210	1095	4.84	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
4	20231031	140331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1141	-10	5	-0.87	154105133	134351	83.06	1156	1182	1138	1496	806	1151	1147.03	2.90	0	-40567	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	912	11.08	1.14	12	0.17	103.00	1002.00	2125	20230210	-46.31	1095	20221028	4.20	2125	-46.31	20230210	1109	2.89	20231024	2125	-46.31	20230210	1095	4.20	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
5	20231031	130328	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-6	5	-0.52	131993778	115022	71.11	1156	1182	1138	1496	806	1151	1147.55	2.90	0	-36242	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	915	11.12	1.14	12	0.14	103.00	1002.00	2125	20230210	-46.12	1095	20221028	4.57	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1095	4.57	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
6	20231031	120323	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1138	-13	5	-1.13	120380134	104852	64.83	1156	1182	1138	1496	806	1151	1148.10	2.90	0	-32622	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	910	11.05	1.14	12	0.13	103.00	1002.00	2125	20230210	-46.45	1095	20221028	3.93	2125	-46.45	20230210	1109	2.61	20231024	2125	-46.45	20230210	1095	3.93	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
7	20231031	110334	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1144	-7	5	-0.61	93489197	81296	50.26	1156	1182	1138	1496	806	1151	1149.99	2.90	0	-16951	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	914	11.11	1.14	12	0.10	103.00	1002.00	2125	20230210	-46.16	1095	20221028	4.47	2125	-46.16	20230210	1109	3.16	20231024	2125	-46.16	20230210	1095	4.47	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
8	20231031	100331	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-6	5	-0.52	68011639	58973	36.46	1156	1182	1141	1496	806	1151	1153.27	2.90	0	-10041	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	915	11.12	1.14	12	0.07	103.00	1002.00	2125	20230210	-46.12	1095	20221028	4.57	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1095	4.57	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
9	20231031	090327	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1173	22	2	1.91	11626609	9917	6.13	1156	1182	1156	1496	806	1151	1172.39	2.90	0	-4746	1174	1162	1147	1135	1120	1168	1141	422	345	500	820	1	1	79927080	938	11.39	1.17	12	0.01	103.00	1002.00	2125	20230210	-44.80	1095	20221028	7.12	2125	-44.80	20230210	1109	5.77	20231024	2125	-44.80	20230210	1095	7.12	20221103	1.69	N	016880	500	422 억		2315360	N	N	0	N	00	N
10	20231030	160324	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1151	6	2	0.52	182763612	159476	29.05	1150	1159	1132	1488	802	1145	1146.03	2.84	0	47134	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	920	11.17	1.15	12	0.20	103.00	1002.00	2125	20230210	-45.84	1095	20221028	5.11	2125	-45.84	20230210	1109	3.79	20231024	2125	-45.84	20230210	1095	5.11	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
11	20231030	150319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1149	4	2	0.35	153658682	134140	24.44	1150	1159	1132	1488	802	1145	1145.51	2.84	0	37413	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	918	11.16	1.15	12	0.17	103.00	1002.00	2125	20230210	-45.93	1095	20221028	4.93	2125	-45.93	20230210	1109	3.61	20231024	2125	-45.93	20230210	1095	4.93	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
12	20231030	140320	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1154	9	2	0.79	147340805	128645	23.44	1150	1159	1132	1488	802	1145	1145.33	2.84	0	36411	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	922	11.20	1.15	12	0.16	103.00	1002.00	2125	20230210	-45.69	1095	20221028	5.39	2125	-45.69	20230210	1109	4.06	20231024	2125	-45.69	20230210	1095	5.39	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
13	20231030	130319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1150	5	2	0.44	125081415	109310	19.91	1150	1159	1132	1488	802	1145	1144.28	2.84	0	28643	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	919	11.17	1.15	12	0.14	103.00	1002.00	2125	20230210	-45.88	1095	20221028	5.02	2125	-45.88	20230210	1109	3.70	20231024	2125	-45.88	20230210	1095	5.02	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
14	20231030	120315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1150	5	2	0.44	117307510	102553	18.68	1150	1159	1132	1488	802	1145	1143.87	2.84	0	26959	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	919	11.17	1.15	12	0.13	103.00	1002.00	2125	20230210	-45.88	1095	20221028	5.02	2125	-45.88	20230210	1109	3.70	20231024	2125	-45.88	20230210	1095	5.02	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
15	20231030	110316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1144	-1	5	-0.09	97054374	84897	15.47	1150	1159	1132	1488	802	1145	1143.20	2.84	0	19112	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	914	11.11	1.14	12	0.11	103.00	1002.00	2125	20230210	-46.16	1095	20221028	4.47	2125	-46.16	20230210	1109	3.16	20231024	2125	-46.16	20230210	1095	4.47	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
16	20231030	100317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1143	-2	5	-0.17	78848816	68957	12.56	1150	1159	1132	1488	802	1145	1143.45	2.84	0	16596	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	914	11.10	1.14	12	0.09	103.00	1002.00	2125	20230210	-46.21	1095	20221028	4.38	2125	-46.21	20230210	1109	3.07	20231024	2125	-46.21	20230210	1095	4.38	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
17	20231030	090314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	14	2	1.22	5367914	4663	0.85	1150	1159	1150	1488	802	1145	1151.17	2.84	0	663	1218	1181	1156	1119	1094	1176	1114	422	343	500	820	1	1	79927080	926	11.25	1.16	12	0.01	103.00	1002.00	2125	20230210	-45.46	1095	20221028	5.84	2125	-45.46	20230210	1109	4.51	20231024	2125	-45.46	20230210	1095	5.84	20221103	1.65	N	016880	500	422 억		2268287	N	N	0	N	00	N
18	20231027	160259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	0	3	0.00	630302426	545158	188.45	1145	1193	1131	1488	802	1145	1156.20	2.80	0	29193	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	915	11.12	1.14	12	0.68	103.00	1002.00	2125	20230210	-46.12	1095	20221025	4.57	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1095	4.57	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
19	20231027	150316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1153	8	2	0.70	596975825	516098	178.41	1145	1193	1131	1488	802	1145	1156.71	2.80	0	21014	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	922	11.19	1.15	12	0.65	103.00	1002.00	2125	20230210	-45.74	1095	20221025	5.30	2125	-45.74	20230210	1109	3.97	20231024	2125	-45.74	20230210	1095	5.30	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
20	20231027	140315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1156	11	2	0.96	566480303	489582	169.24	1145	1193	1131	1488	802	1145	1157.07	2.80	0	14260	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	924	11.22	1.15	12	0.61	103.00	1002.00	2125	20230210	-45.60	1095	20221025	5.57	2125	-45.60	20230210	1109	4.24	20231024	2125	-45.60	20230210	1095	5.57	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
21	20231027	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1152	7	2	0.61	545280855	471192	162.89	1145	1193	1131	1488	802	1145	1157.24	2.80	0	12427	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	921	11.18	1.15	12	0.59	103.00	1002.00	2125	20230210	-45.79	1095	20221025	5.21	2125	-45.79	20230210	1109	3.88	20231024	2125	-45.79	20230210	1095	5.21	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
22	20231027	120317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1172	27	2	2.36	487275439	421187	145.60	1145	1193	1131	1488	802	1145	1156.91	2.80	0	8774	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	937	11.38	1.17	12	0.53	103.00	1002.00	2125	20230210	-44.85	1095	20221025	7.03	2125	-44.85	20230210	1109	5.68	20231024	2125	-44.85	20230210	1095	7.03	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
23	20231027	110319	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	1	2	0.09	300583389	262281	90.67	1145	1175	1131	1488	802	1145	1146.04	2.80	0	43133	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	916	11.13	1.14	12	0.33	103.00	1002.00	2125	20230210	-46.07	1095	20221025	4.66	2125	-46.07	20230210	1109	3.34	20231024	2125	-46.07	20230210	1095	4.66	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
24	20231027	100316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1134	-11	5	-0.96	203562077	177025	61.20	1145	1175	1132	1488	802	1145	1149.91	2.80	0	10863	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	906	11.01	1.13	12	0.22	103.00	1002.00	2125	20230210	-46.64	1095	20221025	3.56	2125	-46.64	20230210	1109	2.25	20231024	2125	-46.64	20230210	1095	3.56	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
25	20231027	090314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1169	24	2	2.10	55500886	48145	16.64	1145	1175	1145	1488	802	1145	1152.79	2.80	0	4261	1172	1158	1146	1132	1120	1152	1126	422	343	500	820	1	1	79927080	934	11.35	1.17	12	0.06	103.00	1002.00	2125	20230210	-44.99	1095	20221025	6.76	2125	-44.99	20230210	1109	5.41	20231024	2125	-44.99	20230210	1095	6.76	20221028	1.68	N	016880	500	422 억		2234354	N	N	0	N	00	N
26	20231026	160311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	-41	5	-3.46	326334276	285029	42.76	1160	1160	1134	1541	831	1186	1144.92	2.80	0	1511	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	915	11.12	1.14	12	0.36	103.00	1002.00	2125	20230210	-46.12	1095	20221024	4.57	2125	-46.12	20230210	1109	3.25	20231024	2125	-46.12	20230210	1095	4.57	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
27	20231026	150311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	-40	5	-3.37	319833887	279343	41.91	1160	1160	1134	1541	831	1186	1144.95	2.80	0	3620	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	916	11.13	1.14	12	0.35	103.00	1002.00	2125	20230210	-46.07	1095	20221024	4.66	2125	-46.07	20230210	1109	3.34	20231024	2125	-46.07	20230210	1095	4.66	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
28	20231026	140313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1140	-46	5	-3.88	260547850	227206	34.09	1160	1160	1139	1541	831	1186	1146.75	2.80	0	-225	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	911	11.07	1.14	12	0.28	103.00	1002.00	2125	20230210	-46.35	1095	20221024	4.11	2125	-46.35	20230210	1109	2.80	20231024	2125	-46.35	20230210	1095	4.11	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
29	20231026	130311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1147	-39	5	-3.29	222050566	193554	29.04	1160	1160	1139	1541	831	1186	1147.23	2.80	0	6731	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	917	11.14	1.14	12	0.24	103.00	1002.00	2125	20230210	-46.02	1095	20221024	4.75	2125	-46.02	20230210	1109	3.43	20231024	2125	-46.02	20230210	1095	4.75	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
30	20231026	120312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1142	-44	5	-3.71	215042630	187418	28.12	1160	1160	1140	1541	831	1186	1147.40	2.80	0	7039	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	913	11.09	1.14	12	0.23	103.00	1002.00	2125	20230210	-46.26	1095	20221024	4.29	2125	-46.26	20230210	1109	2.98	20231024	2125	-46.26	20230210	1095	4.29	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
31	20231026	110314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	-40	5	-3.37	158309260	137796	20.67	1160	1160	1143	1541	831	1186	1148.87	2.80	0	13365	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	916	11.13	1.14	12	0.17	103.00	1002.00	2125	20230210	-46.07	1095	20221024	4.66	2125	-46.07	20230210	1109	3.34	20231024	2125	-46.07	20230210	1095	4.66	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
32	20231026	100314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1149	-37	5	-3.12	119577280	104093	15.62	1160	1160	1143	1541	831	1186	1148.75	2.80	0	10274	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	918	11.16	1.15	12	0.13	103.00	1002.00	2125	20230210	-45.93	1095	20221024	4.93	2125	-45.93	20230210	1109	3.61	20231024	2125	-45.93	20230210	1095	4.93	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
33	20231026	090312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1153	-33	5	-2.78	16150312	14010	2.10	1160	1160	1144	1541	831	1186	1152.77	2.80	0	5067	1276	1231	1202	1157	1128	1216	1142	422	355	500	850	1	1	79927080	922	11.19	1.15	12	0.02	103.00	1002.00	2125	20230210	-45.74	1095	20221024	5.30	2125	-45.74	20230210	1109	3.97	20231024	2125	-45.74	20230210	1095	5.30	20221028	1.63	N	016880	500	422 억		2238846	N	N	0	N	00	N
34	20231025	160313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	18	2	1.54	795859371	659134	89.45	1202	1247	1173	1518	818	1168	1207.43	2.73	0	48904	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	948	11.51	1.18	12	0.82	103.00	1002.00	2125	20230210	-44.19	1085	20221021	9.31	2125	-44.19	20230210	1109	6.94	20231024	2125	-44.19	20230210	1095	8.31	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
35	20231025	150313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	21	2	1.80	774551349	641163	87.01	1202	1247	1173	1518	818	1168	1208.04	2.73	0	49401	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	950	11.54	1.19	12	0.80	103.00	1002.00	2125	20230210	-44.05	1085	20221021	9.59	2125	-44.05	20230210	1109	7.21	20231024	2125	-44.05	20230210	1095	8.58	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
36	20231025	140310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1184	16	2	1.37	751141220	621298	84.31	1202	1247	1173	1518	818	1168	1208.99	2.73	0	48003	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	946	11.50	1.18	12	0.78	103.00	1002.00	2125	20230210	-44.28	1085	20221021	9.12	2125	-44.28	20230210	1109	6.76	20231024	2125	-44.28	20230210	1095	8.13	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
37	20231025	130312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1188	20	2	1.71	711579078	587788	79.76	1202	1247	1176	1518	818	1168	1210.60	2.73	0	46222	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	950	11.53	1.19	12	0.74	103.00	1002.00	2125	20230210	-44.09	1085	20221021	9.49	2125	-44.09	20230210	1109	7.12	20231024	2125	-44.09	20230210	1095	8.49	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
38	20231025	120311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1200	32	2	2.74	667886360	551012	74.77	1202	1247	1186	1518	818	1168	1212.11	2.73	0	54176	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	959	11.65	1.20	12	0.69	103.00	1002.00	2125	20230210	-43.53	1085	20221021	10.60	2125	-43.53	20230210	1109	8.21	20231024	2125	-43.53	20230210	1095	9.59	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
39	20231025	110311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1198	30	2	2.57	630592920	519832	70.54	1202	1247	1186	1518	818	1168	1213.07	2.73	0	48571	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	958	11.63	1.20	12	0.65	103.00	1002.00	2125	20230210	-43.62	1085	20221021	10.41	2125	-43.62	20230210	1109	8.03	20231024	2125	-43.62	20230210	1095	9.41	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
40	20231025	100311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	34	2	2.91	558817882	459718	62.39	1202	1247	1188	1518	818	1168	1215.57	2.73	0	22024	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	961	11.67	1.20	12	0.58	103.00	1002.00	2125	20230210	-43.44	1085	20221021	10.78	2125	-43.44	20230210	1109	8.39	20231024	2125	-43.44	20230210	1095	9.77	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
41	20231025	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	21	2	1.80	72887148	60858	8.26	1202	1202	1188	1518	818	1168	1197.66	2.73	0	-13568	1263	1215	1162	1114	1061	1239	1138	422	350	500	840	1	1	79927080	950	11.54	1.19	12	0.08	103.00	1002.00	2125	20230210	-44.05	1085	20221021	9.59	2125	-44.05	20230210	1109	7.21	20231024	2125	-44.05	20230210	1095	8.58	20221025	1.69	N	016880	500	422 억		2184433	N	N	0	N	00	N
42	20231024	160306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1168	45	2	4.01	818105508	705961	169.93	1134	1210	1109	1459	787	1123	1158.85	2.71	0	15770	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	934	11.34	1.17	12	0.88	103.00	1002.00	2125	20230210	-45.04	1085	20221020	7.65	2125	-45.04	20230210	1109	5.32	20231024	2125	-45.04	20230210	1095	6.67	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
43	20231024	150311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1170	47	2	4.19	775525338	669500	161.16	1134	1210	1109	1459	787	1123	1158.36	2.71	0	-2404	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	935	11.36	1.17	12	0.84	103.00	1002.00	2125	20230210	-44.94	1085	20221020	7.83	2125	-44.94	20230210	1109	5.50	20231024	2125	-44.94	20230210	1095	6.85	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
44	20231024	140305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1166	43	2	3.83	707149398	610957	147.07	1134	1210	1109	1459	787	1123	1157.45	2.71	0	-29801	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	932	11.32	1.16	12	0.76	103.00	1002.00	2125	20230210	-45.13	1085	20221020	7.47	2125	-45.13	20230210	1109	5.14	20231024	2125	-45.13	20230210	1095	6.48	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
45	20231024	130309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1136	13	2	1.16	581102155	502654	121.00	1134	1210	1109	1459	787	1123	1156.07	2.71	0	-60333	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	908	11.03	1.13	12	0.63	103.00	1002.00	2125	20230210	-46.54	1085	20221020	4.70	2125	-46.54	20230210	1109	2.43	20231024	2125	-46.54	20230210	1095	3.74	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
46	20231024	120313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1133	10	2	0.89	534820583	462092	111.23	1134	1210	1109	1459	787	1123	1157.39	2.71	0	-63801	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	906	11.00	1.13	12	0.58	103.00	1002.00	2125	20230210	-46.68	1085	20221020	4.42	2125	-46.68	20230210	1109	2.16	20231024	2125	-46.68	20230210	1095	3.47	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
47	20231024	110308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1131	8	2	0.71	516854568	446220	107.41	1134	1210	1109	1459	787	1123	1158.30	2.71	0	-64281	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	904	10.98	1.13	12	0.56	103.00	1002.00	2125	20230210	-46.78	1085	20221020	4.24	2125	-46.78	20230210	1109	1.98	20231024	2125	-46.78	20230210	1095	3.29	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
48	20231024	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1139	16	2	1.42	409610922	351048	84.50	1134	1210	1134	1459	787	1123	1166.82	2.71	0	-38916	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	910	11.06	1.14	12	0.44	103.00	1002.00	2125	20230210	-46.40	1085	20221020	4.98	2125	-46.40	20230210	1118	1.88	20231023	2125	-46.40	20230210	1095	4.02	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
49	20231024	090308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1139	16	2	1.42	10923464	9618	2.32	1134	1142	1134	1459	787	1123	1135.73	2.71	0	669	1165	1144	1131	1110	1097	1137	1103	422	336	500	800	1	1	79927080	910	11.06	1.14	12	0.01	103.00	1002.00	2125	20230210	-46.40	1085	20221020	4.98	2125	-46.40	20230210	1118	1.88	20231023	2125	-46.40	20230210	1095	4.02	20221024	1.74	N	016880	500	422 억		2164437	N	N	0	N	00	N
50	20231023	160304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1123	-14	5	-1.23	444739710	393657	69.60	1137	1152	1118	1478	796	1137	1129.77	2.74	0	-24886	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	898	10.90	1.12	12	0.49	103.00	1002.00	2125	20230210	-47.15	1085	20221020	3.50	2125	-47.15	20230210	1118	0.45	20231023	2125	-47.15	20230210	1095	2.56	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
51	20231023	150304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1122	-15	5	-1.32	361068776	318961	56.39	1137	1152	1118	1478	796	1137	1132.00	2.74	0	-21977	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	897	10.89	1.12	12	0.40	103.00	1002.00	2125	20230210	-47.20	1085	20221020	3.41	2125	-47.20	20230210	1118	0.36	20231023	2125	-47.20	20230210	1095	2.47	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
52	20231023	140306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1120	-17	5	-1.50	330533126	291701	51.57	1137	1152	1119	1478	796	1137	1133.11	2.74	0	-20342	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	895	10.87	1.12	12	0.36	103.00	1002.00	2125	20230210	-47.29	1085	20221020	3.23	2125	-47.29	20230210	1119	0.09	20231023	2125	-47.29	20230210	1095	2.28	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
53	20231023	130305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1123	-14	5	-1.23	271924450	239554	42.35	1137	1152	1119	1478	796	1137	1135.12	2.74	0	-13422	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	898	10.90	1.12	12	0.30	103.00	1002.00	2125	20230210	-47.15	1085	20221020	3.50	2125	-47.15	20230210	1119	0.36	20231023	2125	-47.15	20230210	1095	2.56	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
54	20231023	120304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1137	0	3	0.00	234664478	206577	36.52	1137	1152	1119	1478	796	1137	1135.96	2.74	0	1320	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	909	11.04	1.13	12	0.26	103.00	1002.00	2125	20230210	-46.49	1085	20221020	4.79	2125	-46.49	20230210	1119	1.61	20231023	2125	-46.49	20230210	1095	3.84	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
55	20231023	110305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1140	3	2	0.26	208169203	183214	32.39	1137	1152	1119	1478	796	1137	1136.20	2.74	0	20676	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	911	11.07	1.14	12	0.23	103.00	1002.00	2125	20230210	-46.35	1085	20221020	5.07	2125	-46.35	20230210	1119	1.88	20231023	2125	-46.35	20230210	1095	4.11	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
56	20231023	100303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1145	8	2	0.70	167222584	147180	26.02	1137	1152	1119	1478	796	1137	1136.17	2.74	0	9128	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	915	11.12	1.14	12	0.18	103.00	1002.00	2125	20230210	-46.12	1085	20221020	5.53	2125	-46.12	20230210	1119	2.32	20231023	2125	-46.12	20230210	1095	4.57	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
57	20231023	090308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1137	0	3	0.00	19480042	17134	3.03	1137	1141	1135	1478	796	1137	1136.92	2.74	0	6021	1186	1161	1146	1121	1106	1154	1114	422	341	500	810	1	1	79927080	909	11.04	1.13	12	0.02	103.00	1002.00	2125	20230210	-46.49	1085	20221020	4.79	2125	-46.49	20230210	1125	1.07	20230103	2125	-46.49	20230210	1095	3.84	20221024	1.78	N	016880	500	422 억		2188586	N	N	0	N	00	N
58	20231020	160304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1137	-45	5	-3.81	610415703	533738	88.40	1155	1171	1131	1536	828	1182	1143.66	2.76	0	-26553	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	909	11.04	1.13	12	0.67	103.00	1002.00	2125	20230210	-46.49	1085	20221020	4.79	2125	-46.49	20230210	1125	1.07	20230103	2125	-46.49	20230210	1085	4.79	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
59	20231020	150304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1137	-45	5	-3.81	558752205	488339	80.88	1155	1171	1131	1536	828	1182	1144.19	2.76	0	-13347	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	909	11.04	1.13	12	0.61	103.00	1002.00	2125	20230210	-46.49	1085	20221020	4.79	2125	-46.49	20230210	1125	1.07	20230103	2125	-46.49	20230210	1085	4.79	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
60	20231020	140305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1154	-28	5	-2.37	466469005	407534	67.50	1155	1171	1131	1536	828	1182	1144.61	2.76	0	16761	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	922	11.20	1.15	12	0.51	103.00	1002.00	2125	20230210	-45.69	1085	20221020	6.36	2125	-45.69	20230210	1125	2.58	20230103	2125	-45.69	20230210	1085	6.36	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
61	20231020	130258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1160	-22	5	-1.86	422774548	369577	61.21	1155	1171	1131	1536	828	1182	1143.94	2.76	0	20060	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	927	11.26	1.16	12	0.46	103.00	1002.00	2125	20230210	-45.41	1085	20221020	6.91	2125	-45.41	20230210	1125	3.11	20230103	2125	-45.41	20230210	1085	6.91	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
62	20231020	120302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	-23	5	-1.95	389183592	340419	56.38	1155	1171	1131	1536	828	1182	1143.25	2.76	0	16367	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	926	11.25	1.16	12	0.43	103.00	1002.00	2125	20230210	-45.46	1085	20221020	6.82	2125	-45.46	20230210	1125	3.02	20230103	2125	-45.46	20230210	1085	6.82	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
63	20231020	110304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1144	-38	5	-3.21	329903526	288770	47.83	1155	1171	1131	1536	828	1182	1142.44	2.76	0	18506	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	914	11.11	1.14	12	0.36	103.00	1002.00	2125	20230210	-46.16	1085	20221020	5.44	2125	-46.16	20230210	1125	1.69	20230103	2125	-46.16	20230210	1085	5.44	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
64	20231020	100302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1141	-41	5	-3.47	248357729	217019	35.95	1155	1171	1131	1536	828	1182	1144.41	2.76	0	-5768	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	912	11.08	1.14	12	0.27	103.00	1002.00	2125	20230210	-46.31	1085	20221020	5.16	2125	-46.31	20230210	1125	1.42	20230103	2125	-46.31	20230210	1085	5.16	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
65	20231020	090304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	-23	5	-1.95	42242594	36482	6.04	1155	1171	1155	1536	828	1182	1157.90	2.76	0	18635	1252	1216	1199	1163	1146	1208	1155	422	354	500	850	1	1	79927080	926	11.25	1.16	12	0.05	103.00	1002.00	2125	20230210	-45.46	1085	20221020	6.82	2125	-45.46	20230210	1125	3.02	20230103	2125	-45.46	20230210	1085	6.82	20221020	1.71	N	016880	500	422 억		2203636	N	N	0	N	00	N
66	20231019	160301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1182	-56	5	-4.52	698042243	582298	82.17	1235	1235	1182	1609	867	1238	1198.92	2.79	0	-30742	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	945	11.48	1.18	12	0.73	103.00	1002.00	2125	20230210	-44.38	1080	20221017	9.44	2125	-44.38	20230210	1125	5.07	20230103	2125	-44.38	20230210	1085	8.94	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
67	20231019	150301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1186	-52	5	-4.20	594505133	495006	69.85	1235	1235	1182	1609	867	1238	1201.01	2.79	0	-44645	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	948	11.51	1.18	12	0.62	103.00	1002.00	2125	20230210	-44.19	1080	20221017	9.81	2125	-44.19	20230210	1125	5.42	20230103	2125	-44.19	20230210	1085	9.31	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
68	20231019	140302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1194	-44	5	-3.55	503841927	418549	59.06	1235	1235	1185	1609	867	1238	1203.78	2.79	0	-64063	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	954	11.59	1.19	12	0.52	103.00	1002.00	2125	20230210	-43.81	1080	20221017	10.56	2125	-43.81	20230210	1125	6.13	20230103	2125	-43.81	20230210	1085	10.05	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
69	20231019	130300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1195	-43	5	-3.47	379944933	314434	44.37	1235	1235	1191	1609	867	1238	1208.35	2.79	0	-69924	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	955	11.60	1.19	12	0.39	103.00	1002.00	2125	20230210	-43.76	1080	20221017	10.65	2125	-43.76	20230210	1125	6.22	20230103	2125	-43.76	20230210	1085	10.14	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
70	20231019	120301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1205	-33	5	-2.67	296404047	244687	34.53	1235	1235	1201	1609	867	1238	1211.36	2.79	0	-38702	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	963	11.70	1.20	12	0.31	103.00	1002.00	2125	20230210	-43.29	1080	20221017	11.57	2125	-43.29	20230210	1125	7.11	20230103	2125	-43.29	20230210	1085	11.06	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
71	20231019	110302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1203	-35	5	-2.83	254261030	209670	29.59	1235	1235	1202	1609	867	1238	1212.67	2.79	0	-38278	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	962	11.68	1.20	12	0.26	103.00	1002.00	2125	20230210	-43.39	1080	20221017	11.39	2125	-43.39	20230210	1125	6.93	20230103	2125	-43.39	20230210	1085	10.88	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
72	20231019	100300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	-19	5	-1.53	173790230	143039	20.18	1235	1235	1202	1609	867	1238	1214.98	2.79	0	-28070	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	974	11.83	1.22	12	0.18	103.00	1002.00	2125	20230210	-42.64	1080	20221017	12.87	2125	-42.64	20230210	1125	8.36	20230103	2125	-42.64	20230210	1085	12.35	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
73	20231019	090302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1217	-21	5	-1.70	54832519	44863	6.33	1235	1235	1210	1609	867	1238	1222.22	2.79	0	-29123	1320	1278	1254	1212	1188	1267	1201	422	371	500	890	1	1	79927080	973	11.82	1.21	12	0.06	103.00	1002.00	2125	20230210	-42.73	1080	20221017	12.69	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1085	12.17	20221020	1.74	N	016880	500	422 억		2233138	N	N	0	N	00	N
74	20231018	160302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1238	-45	5	-3.51	864318236	691842	17.46	1283	1296	1230	1667	899	1283	1249.13	2.83	0	-13814	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	989	12.02	1.24	12	0.87	103.00	1002.00	2125	20230210	-41.74	1050	20221014	17.90	2125	-41.74	20230210	1125	10.04	20230103	2125	-41.74	20230210	1085	14.10	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
75	20231018	150259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1234	-49	5	-3.82	811923018	649419	16.39	1283	1296	1230	1667	899	1283	1250.02	2.83	0	-7524	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	986	11.98	1.23	12	0.81	103.00	1002.00	2125	20230210	-41.93	1050	20221014	17.52	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1085	13.73	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
76	20231018	140258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1242	-41	5	-3.20	685891981	547432	13.82	1283	1296	1237	1667	899	1283	1252.70	2.83	0	10675	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	993	12.06	1.24	12	0.68	103.00	1002.00	2125	20230210	-41.55	1050	20221014	18.29	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1085	14.47	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
77	20231018	130256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1246	-37	5	-2.88	644850018	514458	12.99	1283	1296	1237	1667	899	1283	1253.22	2.83	0	4320	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	996	12.10	1.24	12	0.64	103.00	1002.00	2125	20230210	-41.36	1050	20221014	18.67	2125	-41.36	20230210	1125	10.76	20230103	2125	-41.36	20230210	1085	14.84	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
78	20231018	120301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1248	-35	5	-2.73	580179772	462791	11.68	1283	1296	1237	1667	899	1283	1253.39	2.83	0	10764	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	997	12.12	1.25	12	0.58	103.00	1002.00	2125	20230210	-41.27	1050	20221014	18.86	2125	-41.27	20230210	1125	10.93	20230103	2125	-41.27	20230210	1085	15.02	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
79	20231018	110259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	-42	5	-3.27	524590410	418049	10.55	1283	1296	1237	1667	899	1283	1254.57	2.83	0	10249	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	992	12.05	1.24	12	0.52	103.00	1002.00	2125	20230210	-41.60	1050	20221014	18.19	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1085	14.38	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
80	20231018	100300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1242	-41	5	-3.20	426768716	339411	8.57	1283	1296	1237	1667	899	1283	1257.06	2.83	0	15074	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	993	12.06	1.24	12	0.42	103.00	1002.00	2125	20230210	-41.55	1050	20221014	18.29	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1085	14.47	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
81	20231018	090258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1272	-11	5	-0.86	46681788	36500	0.92	1283	1296	1270	1667	899	1283	1278.43	2.83	0	-6267	1427	1354	1302	1229	1177	1391	1266	422	384	500	920	1	1	79927080	1017	12.35	1.27	12	0.05	103.00	1002.00	2125	20230210	-40.14	1050	20221014	21.14	2125	-40.14	20230210	1125	13.07	20230103	2125	-40.14	20230210	1085	17.24	20221020	1.73	N	016880	500	422 억		2259826	N	N	0	N	00	N
82	20231017	160300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1283	13	2	1.02	5234198679	3940643	92.01	1267	1375	1250	1651	889	1270	1328.30	2.76	0	55505	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1025	12.46	1.28	12	4.93	103.00	1002.00	2125	20230210	-39.62	1030	20221013	24.56	2125	-39.62	20230210	1125	14.04	20230103	2125	-39.62	20230210	1080	18.80	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
83	20231017	150259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1286	16	2	1.26	5049464033	3795969	88.63	1267	1375	1250	1651	889	1270	1330.22	2.76	0	29637	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1028	12.49	1.28	12	4.75	103.00	1002.00	2125	20230210	-39.48	1030	20221013	24.85	2125	-39.48	20230210	1125	14.31	20230103	2125	-39.48	20230210	1080	19.07	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
84	20231017	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1300	30	2	2.36	4752318096	3565623	83.25	1267	1375	1250	1651	889	1270	1332.82	2.76	0	-28244	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1039	12.62	1.30	12	4.46	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1080	20.37	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
85	20231017	130258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1325	55	2	4.33	3822712763	2869168	66.99	1267	1375	1250	1651	889	1270	1332.35	2.76	0	-78768	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1059	12.86	1.32	12	3.59	103.00	1002.00	2125	20230210	-37.65	1030	20221013	28.64	2125	-37.65	20230210	1125	17.78	20230103	2125	-37.65	20230210	1080	22.69	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
86	20231017	120259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1304	34	2	2.68	889451850	691248	16.14	1267	1308	1250	1651	889	1270	1286.74	2.76	0	67289	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1042	12.66	1.30	12	0.86	103.00	1002.00	2125	20230210	-38.64	1030	20221013	26.60	2125	-38.64	20230210	1125	15.91	20230103	2125	-38.64	20230210	1080	20.74	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
87	20231017	110257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1305	35	2	2.76	771078620	600294	14.02	1267	1308	1250	1651	889	1270	1284.51	2.76	0	60673	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1043	12.67	1.30	12	0.75	103.00	1002.00	2125	20230210	-38.59	1030	20221013	26.70	2125	-38.59	20230210	1125	16.00	20230103	2125	-38.59	20230210	1080	20.83	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
88	20231017	100256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1294	24	2	1.89	500360917	390513	9.12	1267	1308	1250	1651	889	1270	1281.30	2.76	0	47290	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1034	12.56	1.29	12	0.49	103.00	1002.00	2125	20230210	-39.11	1030	20221013	25.63	2125	-39.11	20230210	1125	15.02	20230103	2125	-39.11	20230210	1080	19.81	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
89	20231017	090258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1251	-19	5	-1.50	133332160	105306	2.46	1267	1280	1250	1651	889	1270	1266.13	2.76	0	2744	1456	1363	1316	1223	1176	1339	1199	422	381	500	910	1	1	79927080	1000	12.15	1.25	12	0.13	103.00	1002.00	2125	20230210	-41.13	1030	20221013	21.46	2125	-41.13	20230210	1125	11.20	20230103	2125	-41.13	20230210	1080	15.83	20221017	1.68	N	016880	500	422 억		2207557	N	N	1	N	00	N
90	20231016	160257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1270	-50	5	-3.79	5697532287	4201413	224.50	1320	1409	1269	1716	924	1320	1356.15	2.92	0	-154435	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1015	12.33	1.27	12	5.26	103.00	1002.00	2125	20230210	-40.24	1030	20221013	23.30	2125	-40.24	20230210	1125	12.89	20230103	2125	-40.24	20230210	1080	17.59	20221017	1.64	N	016880	500	422 억		2332144	N	N	1	N	00	N
91	20231016	150257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1289	-31	5	-2.35	5406679090	3973817	212.34	1320	1409	1285	1716	924	1320	1360.58	2.92	0	-209066	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1030	12.51	1.29	12	4.97	103.00	1002.00	2125	20230210	-39.34	1030	20221013	25.15	2125	-39.34	20230210	1125	14.58	20230103	2125	-39.34	20230210	1080	19.35	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
92	20231016	140256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1307	-13	5	-0.98	5207560896	3820240	204.13	1320	1409	1295	1716	924	1320	1363.16	2.92	0	-208128	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1045	12.69	1.30	12	4.78	103.00	1002.00	2125	20230210	-38.49	1030	20221013	26.89	2125	-38.49	20230210	1125	16.18	20230103	2125	-38.49	20230210	1080	21.02	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
93	20231016	130257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1303	-17	5	-1.29	5036137102	3689089	197.12	1320	1409	1295	1716	924	1320	1365.15	2.92	0	-231521	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1041	12.65	1.30	12	4.62	103.00	1002.00	2125	20230210	-38.68	1030	20221013	26.50	2125	-38.68	20230210	1125	15.82	20230103	2125	-38.68	20230210	1080	20.65	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
94	20231016	120258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1300	-20	5	-1.52	4902974236	3586851	191.66	1320	1409	1295	1716	924	1320	1366.94	2.92	0	-237576	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1039	12.62	1.30	12	4.49	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1080	20.37	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
95	20231016	110256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1329	9	2	0.68	4597287203	3354948	179.27	1320	1409	1313	1716	924	1320	1370.31	2.92	0	-211995	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1062	12.90	1.33	12	4.20	103.00	1002.00	2125	20230210	-37.46	1030	20221013	29.03	2125	-37.46	20230210	1125	18.13	20230103	2125	-37.46	20230210	1080	23.06	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
96	20231016	100254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1367	47	2	3.56	3981850236	2898737	154.89	1320	1409	1313	1716	924	1320	1373.66	2.92	0	-160371	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1093	13.27	1.36	12	3.63	103.00	1002.00	2125	20230210	-35.67	1030	20221013	32.72	2125	-35.67	20230210	1125	21.51	20230103	2125	-35.67	20230210	1080	26.57	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
97	20231016	090255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1373	53	2	4.02	306974176	228867	12.23	1320	1374	1313	1716	924	1320	1341.33	2.92	0	16665	1396	1357	1326	1287	1256	1342	1272	422	396	500	950	1	1	79927080	1097	13.33	1.37	12	0.29	103.00	1002.00	2125	20230210	-35.39	1030	20221013	33.30	2125	-35.39	20230210	1125	22.04	20230103	2125	-35.39	20230210	1080	27.13	20221017	1.64	N	016880	500	422 억		2332144	N	N	0	N	00	N
98	20231012	160300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1373	73	2	5.62	36729412037	25730791	127.27	1345	1546	1270	1690	910	1300	1427.51	2.97	0	-109119	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1097	13.33	1.37	12	32.19	103.00	1002.00	2125	20230210	-35.39	1030	20221013	33.30	2125	-35.39	20230210	1125	22.04	20230103	2125	-35.39	20230210	1030	33.30	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
99	20231012	150256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1350	50	2	3.85	36195528224	25339219	125.33	1345	1546	1270	1690	910	1300	1428.44	2.97	0	-131260	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1079	13.11	1.35	12	31.70	103.00	1002.00	2125	20230210	-36.47	1030	20221013	31.07	2125	-36.47	20230210	1125	20.00	20230103	2125	-36.47	20230210	1030	31.07	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
100	20231012	140253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1364	64	2	4.92	35152131856	24573964	121.54	1345	1546	1270	1690	910	1300	1430.46	2.97	0	-217706	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1090	13.24	1.36	12	30.75	103.00	1002.00	2125	20230210	-35.81	1030	20221013	32.43	2125	-35.81	20230210	1125	21.24	20230103	2125	-35.81	20230210	1030	32.43	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
101	20231012	130256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1446	146	2	11.23	28795117672	20138390	99.60	1345	1546	1270	1690	910	1300	1429.86	2.97	0	-306195	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1156	14.04	1.44	12	25.20	103.00	1002.00	2125	20230210	-31.95	1030	20221013	40.39	2125	-31.95	20230210	1125	28.53	20230103	2125	-31.95	20230210	1030	40.39	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
102	20231012	120302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1287	-13	5	-1.00	7045413865	5302314	26.23	1345	1386	1270	1690	910	1300	1328.74	2.97	0	-208413	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1029	12.50	1.28	12	6.63	103.00	1002.00	2125	20230210	-39.44	1030	20221013	24.95	2125	-39.44	20230210	1125	14.40	20230103	2125	-39.44	20230210	1030	24.95	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
103	20231012	110259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1306	6	2	0.46	6743466747	5067859	25.07	1345	1386	1270	1690	910	1300	1330.63	2.97	0	-223010	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1044	12.68	1.30	12	6.34	103.00	1002.00	2125	20230210	-38.54	1030	20221013	26.80	2125	-38.54	20230210	1125	16.09	20230103	2125	-38.54	20230210	1030	26.80	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
104	20231012	100259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1295	-5	5	-0.38	5931688353	4438502	21.95	1345	1386	1280	1690	910	1300	1336.42	2.97	0	-184279	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1035	12.57	1.29	12	5.55	103.00	1002.00	2125	20230210	-39.06	1030	20221013	25.73	2125	-39.06	20230210	1125	15.11	20230103	2125	-39.06	20230210	1030	25.73	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
105	20231012	090300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1323	23	2	1.77	691419220	516369	2.55	1345	1346	1323	1690	910	1300	1339.00	2.97	0	-59394	1643	1471	1303	1131	963	1557	1217	422	390	500	930	1	1	79927080	1057	12.84	1.32	12	0.65	103.00	1002.00	2125	20230210	-37.74	1030	20221013	28.45	2125	-37.74	20230210	1125	17.60	20230103	2125	-37.74	20230210	1030	28.45	20221013	1.20	N	016880	500	422 억		2376324	N	N	0	N	00	N
106	20231011	160257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1300	165	2	14.54	27486736247	19789036	17872.40	1135	1475	1135	1475	795	1135	1389.13	3.03	0	-90358	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	1039	12.62	1.30	12	24.76	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1030	26.21	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
107	20231011	150257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1344	209	2	18.41	24503561056	17501370	15806.30	1135	1475	1135	1475	795	1135	1400.09	3.03	0	-202790	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	1074	13.05	1.34	12	21.90	103.00	1002.00	2125	20230210	-36.75	1030	20221013	30.49	2125	-36.75	20230210	1125	19.47	20230103	2125	-36.75	20230210	1030	30.49	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
108	20231011	140300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1431	296	2	26.08	12876186929	9406254	8495.23	1135	1474	1135	1475	795	1135	1368.90	3.03	0	-280156	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	1144	13.89	1.43	12	11.77	103.00	1002.00	2125	20230210	-32.66	1030	20221013	38.93	2125	-32.66	20230210	1125	27.20	20230103	2125	-32.66	20230210	1030	38.93	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
109	20231011	130255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1189	54	2	4.76	82383300	70079	63.29	1135	1210	1135	1475	795	1135	1175.58	3.03	0	-12109	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	950	11.54	1.19	12	0.09	103.00	1002.00	2125	20230210	-44.05	1030	20221013	15.44	2125	-44.05	20230210	1125	5.69	20230103	2125	-44.05	20230210	1030	15.44	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
110	20231011	120301	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1159	24	2	2.11	17686005	15345	13.86	1135	1167	1135	1475	795	1135	1152.56	3.03	0	2084	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	926	11.25	1.16	12	0.02	103.00	1002.00	2125	20230210	-45.46	1030	20221013	12.52	2125	-45.46	20230210	1125	3.02	20230103	2125	-45.46	20230210	1030	12.52	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
111	20231011	110258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1157	22	2	1.94	13637434	11855	10.71	1135	1157	1135	1475	795	1135	1150.35	3.03	0	1615	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	925	11.23	1.15	12	0.01	103.00	1002.00	2125	20230210	-45.55	1030	20221013	12.33	2125	-45.55	20230210	1125	2.84	20230103	2125	-45.55	20230210	1030	12.33	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
112	20231011	100257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	11	2	0.97	7586964	6610	5.97	1135	1157	1135	1475	795	1135	1147.80	3.03	0	2158	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	916	11.13	1.14	12	0.01	103.00	1002.00	2125	20230210	-46.07	1030	20221013	11.26	2125	-46.07	20230210	1125	1.87	20230103	2125	-46.07	20230210	1030	11.26	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
113	20231011	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1148	13	2	1.15	1316620	1155	1.04	1135	1148	1135	1475	795	1135	1139.93	3.03	0	19	1189	1161	1148	1120	1107	1155	1114	422	340	500	810	1	1	79927080	918	11.15	1.15	12	0.00	103.00	1002.00	2125	20230210	-45.98	1030	20221013	11.46	2125	-45.98	20230210	1125	2.04	20230103	2125	-45.98	20230210	1030	11.46	20221013	1.23	N	016880	500	422 억		2424119	N	N	0	N	00	N
114	20231010	160255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1135	2	2	0.18	127009375	110147	85.29	1145	1176	1135	1472	794	1133	1153.09	3.01	0	18234	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	907	11.02	1.13	12	0.14	103.00	1002.00	2125	20230210	-46.59	1030	20221013	10.19	2125	-46.59	20230210	1125	0.89	20230103	2125	-46.59	20230210	1030	10.19	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
115	20231010	150255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1147	14	2	1.24	116409252	100838	78.08	1145	1176	1135	1472	794	1133	1154.42	3.01	0	17545	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	917	11.14	1.14	12	0.13	103.00	1002.00	2125	20230210	-46.02	1030	20221013	11.36	2125	-46.02	20230210	1125	1.96	20230103	2125	-46.02	20230210	1030	11.36	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
116	20231010	140254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1148	15	2	1.32	94769195	81843	63.37	1145	1176	1139	1472	794	1133	1157.94	3.01	0	17130	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	918	11.15	1.15	12	0.10	103.00	1002.00	2125	20230210	-45.98	1030	20221013	11.46	2125	-45.98	20230210	1125	2.04	20230103	2125	-45.98	20230210	1030	11.46	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
117	20231010	130253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1150	17	2	1.50	72446066	62336	48.27	1145	1176	1144	1472	794	1133	1162.20	3.01	0	18209	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	919	11.17	1.15	12	0.08	103.00	1002.00	2125	20230210	-45.88	1030	20221013	11.65	2125	-45.88	20230210	1125	2.22	20230103	2125	-45.88	20230210	1030	11.65	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
118	20231010	120254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1163	30	2	2.65	66313881	57028	44.16	1145	1176	1144	1472	794	1133	1162.84	3.01	0	17832	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	930	11.29	1.16	12	0.07	103.00	1002.00	2125	20230210	-45.27	1030	20221013	12.91	2125	-45.27	20230210	1125	3.38	20230103	2125	-45.27	20230210	1030	12.91	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
119	20231010	110248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1174	41	2	3.62	59285286	51022	39.51	1145	1175	1144	1472	794	1133	1161.97	3.01	0	16354	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	938	11.40	1.17	12	0.06	103.00	1002.00	2125	20230210	-44.75	1030	20221013	13.98	2125	-44.75	20230210	1125	4.36	20230103	2125	-44.75	20230210	1030	13.98	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
120	20231010	100251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	22	2	1.94	11692305	10141	7.85	1145	1158	1144	1472	794	1133	1153.01	3.01	0	3222	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	923	11.21	1.15	12	0.01	103.00	1002.00	2125	20230210	-45.65	1030	20221013	12.14	2125	-45.65	20230210	1125	2.67	20230103	2125	-45.65	20230210	1030	12.14	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
121	20231010	090253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1146	13	2	1.15	890668	778	0.60	1145	1146	1144	1472	794	1133	1145.11	3.01	0	-100	1177	1154	1142	1119	1107	1166	1131	422	339	500	810	1	1	79927080	916	11.13	1.14	12	0.00	103.00	1002.00	2125	20230210	-46.07	1030	20221013	11.26	2125	-46.07	20230210	1125	1.87	20230103	2125	-46.07	20230210	1030	11.26	20221013	1.25	N	016880	500	422 억		2404343	N	N	2	N	00	N
122	20231006	160253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1133	-12	5	-1.05	146290143	127415	132.64	1130	1165	1130	1488	802	1145	1148.14	2.97	0	31097	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	906	11.00	1.13	12	0.16	103.00	1002.00	2125	20230210	-46.68	1030	20221013	10.00	2125	-46.68	20230210	1125	0.71	20230103	2125	-46.68	20230210	1030	10.00	20221013	1.26	N	016880	500	422 억		2370043	N	N	2	N	00	N
123	20231006	150250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	10	2	0.87	67417497	58538	60.94	1130	1165	1130	1488	802	1145	1151.69	2.97	0	323	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	923	11.21	1.15	12	0.07	103.00	1002.00	2125	20230210	-45.65	1030	20221013	12.14	2125	-45.65	20230210	1125	2.67	20230103	2125	-45.65	20230210	1030	12.14	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
124	20231006	140251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1158	13	2	1.14	61860237	53723	55.93	1130	1165	1130	1488	802	1145	1151.47	2.97	0	173	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	926	11.24	1.16	12	0.07	103.00	1002.00	2125	20230210	-45.51	1030	20221013	12.43	2125	-45.51	20230210	1125	2.93	20230103	2125	-45.51	20230210	1030	12.43	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
125	20231006	130249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1156	11	2	0.96	55361963	48105	50.08	1130	1165	1130	1488	802	1145	1150.86	2.97	0	2172	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	924	11.22	1.15	12	0.06	103.00	1002.00	2125	20230210	-45.60	1030	20221013	12.23	2125	-45.60	20230210	1125	2.76	20230103	2125	-45.60	20230210	1030	12.23	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
126	20231006	120248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1158	13	2	1.14	46264365	40259	41.91	1130	1165	1130	1488	802	1145	1149.17	2.97	0	2213	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	926	11.24	1.16	12	0.05	103.00	1002.00	2125	20230210	-45.51	1030	20221013	12.43	2125	-45.51	20230210	1125	2.93	20230103	2125	-45.51	20230210	1030	12.43	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
127	20231006	110246	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1155	10	2	0.87	42333270	36866	38.38	1130	1165	1130	1488	802	1145	1148.30	2.97	0	2048	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	923	11.21	1.15	12	0.05	103.00	1002.00	2125	20230210	-45.65	1030	20221013	12.14	2125	-45.65	20230210	1125	2.67	20230103	2125	-45.65	20230210	1030	12.14	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
128	20231006	100248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1161	16	2	1.40	26234699	22925	23.87	1130	1165	1130	1488	802	1145	1144.37	2.97	0	2061	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	928	11.27	1.16	12	0.03	103.00	1002.00	2125	20230210	-45.36	1030	20221013	12.72	2125	-45.36	20230210	1125	3.20	20230103	2125	-45.36	20230210	1030	12.72	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N
129	20231006	090244	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1144	-1	5	-0.09	8435587	7464	7.77	1130	1144	1130	1488	802	1145	1130.17	2.97	0	139	1190	1167	1156	1133	1122	1162	1128	422	343	500	820	1	1	79927080	914	11.11	1.14	12	0.01	103.00	1002.00	2125	20230210	-46.16	1030	20221013	11.07	2125	-46.16	20230210	1125	1.69	20230103	2125	-46.16	20230210	1030	11.07	20221013	1.26	N	016880	500	422 억		2370043	N	N	0	N	00	N