KissMeData/034120/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	160423	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-100	5	-0.41	536438050	22405	104.81	24100	24200	23600	31300	16900	24100	23942.24	0.00	0	3098	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4381	2.87	0.52	12	0.12	8357.00	45809.00	48500	20230221	-50.52	22350	20231020	7.38	48500	-50.52	20230221	22350	7.38	20231020	48500	-50.52	20230221	22350	7.38	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
3	20231031	150429	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-300	5	-1.24	440748050	18400	86.08	24100	24200	23600	31300	16900	24100	23953.62	0.00	0	2963	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4344	2.85	0.52	12	0.10	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
4	20231031	140433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-250	5	-1.04	354483400	14762	69.06	24100	24200	23650	31300	16900	24100	24013.18	0.00	0	2353	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4353	2.85	0.52	12	0.08	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
5	20231031	130430	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	-100	5	-0.41	234156100	9714	45.44	24100	24200	23900	31300	16900	24100	24105.02	0.00	0	1684	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4381	2.87	0.52	12	0.05	8357.00	45809.00	48500	20230221	-50.52	22350	20231020	7.38	48500	-50.52	20230221	22350	7.38	20231020	48500	-50.52	20230221	22350	7.38	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
6	20231031	120426	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24150	50	2	0.21	176294100	7309	34.19	24100	24200	24000	31300	16900	24100	24120.17	0.00	0	1012	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4408	2.89	0.53	12	0.04	8357.00	45809.00	48500	20230221	-50.21	22350	20231020	8.05	48500	-50.21	20230221	22350	8.05	20231020	48500	-50.21	20230221	22350	8.05	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
7	20231031	110438	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	100	2	0.41	121534050	5041	23.58	24100	24200	24000	31300	16900	24100	24109.13	0.00	0	308	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4417	2.90	0.53	12	0.03	8357.00	45809.00	48500	20230221	-50.10	22350	20231020	8.28	48500	-50.10	20230221	22350	8.28	20231020	48500	-50.10	20230221	22350	8.28	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
8	20231031	100433	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	0	3	0.00	55151900	2289	10.71	24100	24200	24000	31300	16900	24100	24094.30	0.00	0	0	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4399	2.88	0.53	12	0.01	8357.00	45809.00	48500	20230221	-50.31	22350	20231020	7.83	48500	-50.31	20230221	22350	7.83	20231020	48500	-50.31	20230221	22350	7.83	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
9	20231031	090428	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	100	2	0.41	8782100	364	1.70	24100	24200	24100	31300	16900	24100	24127.40	0.00	0	0	24466	24282	23966	23782	23466	24375	23875	913	7200	5000	17350	50	1	18252582	4417	2.90	0.53	12	0.00	8357.00	45809.00	48500	20230221	-50.10	22350	20231020	8.28	48500	-50.10	20230221	22350	8.28	20231020	48500	-50.10	20230221	22350	8.28	20231020	1.82	N	034120	5000	912 억		0	N	N	0	N	00	N
10	20231030	160424	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	200	2	0.84	511611300	21376	116.05	23900	24150	23650	31050	16750	23900	23933.83	0.00	0	193	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4399	2.88	0.53	12	0.12	8357.00	45809.00	48500	20230221	-50.31	22350	20231020	7.83	48500	-50.31	20230221	22350	7.83	20231020	48500	-50.31	20230221	22350	7.83	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
11	20231030	150415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	50	2	0.21	392998100	16431	89.21	23900	24150	23650	31050	16750	23900	23918.09	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4371	2.87	0.52	12	0.09	8357.00	45809.00	48500	20230221	-50.62	22350	20231020	7.16	48500	-50.62	20230221	22350	7.16	20231020	48500	-50.62	20230221	22350	7.16	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
12	20231030	140417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24050	150	2	0.63	360360750	15070	81.82	23900	24150	23650	31050	16750	23900	23912.46	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4390	2.88	0.53	12	0.08	8357.00	45809.00	48500	20230221	-50.41	22350	20231020	7.61	48500	-50.41	20230221	22350	7.61	20231020	48500	-50.41	20230221	22350	7.61	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
13	20231030	130416	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	200	2	0.84	304518950	12741	69.17	23900	24150	23650	31050	16750	23900	23900.71	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4399	2.88	0.53	12	0.07	8357.00	45809.00	48500	20230221	-50.31	22350	20231020	7.83	48500	-50.31	20230221	22350	7.83	20231020	48500	-50.31	20230221	22350	7.83	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
14	20231030	120411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	100	2	0.42	278234150	11648	63.24	23900	24050	23650	31050	16750	23900	23886.86	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4381	2.87	0.52	12	0.06	8357.00	45809.00	48500	20230221	-50.52	22350	20231020	7.38	48500	-50.52	20230221	22350	7.38	20231020	48500	-50.52	20230221	22350	7.38	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
15	20231030	110412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	0	3	0.00	152181900	6389	34.69	23900	24000	23650	31050	16750	23900	23819.36	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4362	2.86	0.52	12	0.04	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
16	20231030	100415	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	0	3	0.00	93978050	3955	21.47	23900	24000	23650	31050	16750	23900	23761.83	0.00	0	181	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4362	2.86	0.52	12	0.02	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
17	20231030	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-100	5	-0.42	643450	27	0.15	23900	23900	23700	31050	16750	23900	23831.48	0.00	0	0	24133	24016	23783	23666	23433	24075	23725	913	7150	5000	17200	50	1	18252582	4344	2.85	0.52	12	0.00	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.82	N	034120	5000	912 억		0	N	N	9	N	00	N
18	20231027	160354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	100	2	0.42	437572500	18396	102.74	23800	23900	23550	30900	16700	23800	23786.28	0.00	0	2103	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4362	2.86	0.52	12	0.10	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.84	N	034120	5000	912 억		0	N	N	9	N	00	N
19	20231027	150413	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	50	2	0.21	409961800	17239	96.28	23800	23900	23550	30900	16700	23800	23781.07	0.00	0	2038	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4353	2.85	0.52	12	0.09	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
20	20231027	140411	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	-50	5	-0.21	302915600	12743	71.17	23800	23900	23550	30900	16700	23800	23771.14	0.00	0	1764	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4335	2.84	0.52	12	0.07	8357.00	45809.00	48500	20230221	-51.03	22350	20231020	6.26	48500	-51.03	20230221	22350	6.26	20231020	48500	-51.03	20230221	22350	6.26	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
21	20231027	130408	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	0	3	0.00	277583150	11675	65.21	23800	23900	23550	30900	16700	23800	23775.86	0.00	0	1561	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4344	2.85	0.52	12	0.06	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
22	20231027	120414	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	0	3	0.00	214514200	9023	50.39	23800	23900	23550	30900	16700	23800	23774.15	0.00	0	1458	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4344	2.85	0.52	12	0.05	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
23	20231027	110417	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	100	2	0.42	166871250	7024	39.23	23800	23900	23550	30900	16700	23800	23757.30	0.00	0	1275	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4362	2.86	0.52	12	0.04	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
24	20231027	100412	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-150	5	-0.63	98112300	4134	23.09	23800	23900	23550	30900	16700	23800	23733.02	0.00	0	472	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4317	2.83	0.52	12	0.02	8357.00	45809.00	48500	20230221	-51.24	22350	20231020	5.82	48500	-51.24	20230221	22350	5.82	20231020	48500	-51.24	20230221	22350	5.82	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
25	20231027	090409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	0	3	0.00	1190000	50	0.28	23800	23800	23800	30900	16700	23800	23800.00	0.00	0	1	24200	24000	23800	23600	23400	23900	23500	913	7100	5000	17130	50	1	18252582	4344	2.85	0.52	12	0.00	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.84	N	034120	5000	912 억		0	N	N	118	N	00	N
26	20231026	160406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	424961950	17863	102.93	23950	24000	23600	31500	17000	24250	23790.06	0.00	0	292	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4344	2.85	0.52	12	0.10	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.81	N	034120	5000	912 억		0	N	N	118	N	00	N
27	20231026	150407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-400	5	-1.65	393314050	16536	95.28	23950	24000	23600	31500	17000	24250	23785.32	0.00	0	284	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4353	2.85	0.52	12	0.09	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
28	20231026	140407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-600	5	-2.47	319274050	13421	77.33	23950	24000	23650	31500	17000	24250	23789.14	0.00	0	239	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4317	2.83	0.52	12	0.07	8357.00	45809.00	48500	20230221	-51.24	22350	20231020	5.82	48500	-51.24	20230221	22350	5.82	20231020	48500	-51.24	20230221	22350	5.82	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
29	20231026	130407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-400	5	-1.65	271100900	11393	65.65	23950	24000	23650	31500	17000	24250	23795.39	0.00	0	195	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4353	2.85	0.52	12	0.06	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
30	20231026	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	196976900	8277	47.69	23950	24000	23700	31500	17000	24250	23798.10	0.00	0	100	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4344	2.85	0.52	12	0.05	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
31	20231026	110409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	-350	5	-1.44	128051200	5376	30.98	23950	24000	23750	31500	17000	24250	23819.05	0.00	0	10	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4362	2.86	0.52	12	0.03	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
32	20231026	100409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-400	5	-1.65	106810450	4484	25.84	23950	24000	23750	31500	17000	24250	23820.35	0.00	0	0	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4353	2.85	0.52	12	0.02	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
33	20231026	090407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23800	-450	5	-1.86	19883150	836	4.82	23950	23950	23750	31500	17000	24250	23783.67	0.00	0	0	24616	24432	24066	23882	23516	24525	23975	913	7250	5000	17460	50	1	18252582	4344	2.85	0.52	12	0.00	8357.00	45809.00	48500	20230221	-50.93	22350	20231020	6.49	48500	-50.93	20230221	22350	6.49	20231020	48500	-50.93	20230221	22350	6.49	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
34	20231025	160409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24250	350	2	1.46	415511950	17325	34.59	23900	24250	23700	31050	16750	23900	23983.33	0.00	0	31	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4426	2.90	0.53	12	0.09	8357.00	45809.00	48500	20230221	-50.00	22350	20231020	8.50	48500	-50.00	20230221	22350	8.50	20231020	48500	-50.00	20230221	22350	8.50	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
35	20231025	150409	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24100	200	2	0.84	365512300	15259	30.47	23900	24150	23700	31050	16750	23900	23953.88	0.00	0	1	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4399	2.88	0.53	12	0.08	8357.00	45809.00	48500	20230221	-50.31	22350	20231020	7.83	48500	-50.31	20230221	22350	7.83	20231020	48500	-50.31	20230221	22350	7.83	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
36	20231025	140405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	100	2	0.42	310799800	12986	25.93	23900	24100	23700	31050	16750	23900	23933.45	0.00	0	1	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4381	2.87	0.52	12	0.07	8357.00	45809.00	48500	20230221	-50.52	22350	20231020	7.38	48500	-50.52	20230221	22350	7.38	20231020	48500	-50.52	20230221	22350	7.38	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
37	20231025	130407	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	0	3	0.00	261359550	10920	21.80	23900	24100	23700	31050	16750	23900	23934.02	0.00	0	0	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4362	2.86	0.52	12	0.06	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
38	20231025	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	-50	5	-0.21	234661200	9801	19.57	23900	24100	23700	31050	16750	23900	23942.58	0.00	0	0	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4353	2.85	0.52	12	0.05	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
39	20231025	110405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	50	2	0.21	133800950	5580	11.14	23900	24100	23700	31050	16750	23900	23978.66	0.00	0	0	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4371	2.87	0.52	12	0.03	8357.00	45809.00	48500	20230221	-50.62	22350	20231020	7.16	48500	-50.62	20230221	22350	7.16	20231020	48500	-50.62	20230221	22350	7.16	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
40	20231025	100406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24000	100	2	0.42	91414700	3812	7.61	23900	24100	23700	31050	16750	23900	23980.77	0.00	0	0	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4381	2.87	0.52	12	0.02	8357.00	45809.00	48500	20230221	-50.52	22350	20231020	7.38	48500	-50.52	20230221	22350	7.38	20231020	48500	-50.52	20230221	22350	7.38	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
41	20231025	090405	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23950	50	2	0.21	8104800	339	0.68	23900	24000	23700	31050	16750	23900	23907.96	0.00	0	0	24366	24132	23716	23482	23066	24250	23600	913	7150	5000	17200	50	1	18252582	4371	2.87	0.52	12	0.00	8357.00	45809.00	48500	20230221	-50.62	22350	20231020	7.16	48500	-50.62	20230221	22350	7.16	20231020	48500	-50.62	20230221	22350	7.16	20231020	1.81	N	034120	5000	912 억		0	N	N	0	N	00	N
42	20231024	160358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23900	550	2	2.36	1176882650	49882	165.09	23550	23950	23300	30350	16350	23350	23590.66	0.00	0	728	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4362	2.86	0.52	12	0.27	8357.00	45809.00	48500	20230221	-50.72	22350	20231020	6.94	48500	-50.72	20230221	22350	6.94	20231020	48500	-50.72	20230221	22350	6.94	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
43	20231024	150404	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23850	500	2	2.14	1090522350	46268	153.13	23550	23900	23300	30350	16350	23350	23569.69	0.00	0	698	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4353	2.85	0.52	12	0.25	8357.00	45809.00	48500	20230221	-50.82	22350	20231020	6.71	48500	-50.82	20230221	22350	6.71	20231020	48500	-50.82	20230221	22350	6.71	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
44	20231024	140356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	150	2	0.64	915268850	38877	128.67	23550	23900	23300	30350	16350	23350	23542.68	0.00	0	568	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4289	2.81	0.51	12	0.21	8357.00	45809.00	48500	20230221	-51.55	22350	20231020	5.15	48500	-51.55	20230221	22350	5.15	20231020	48500	-51.55	20230221	22350	5.15	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
45	20231024	130403	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	200	2	0.86	798184250	33918	112.26	23550	23900	23300	30350	16350	23350	23532.76	0.00	0	433	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4298	2.82	0.51	12	0.19	8357.00	45809.00	48500	20230221	-51.44	22350	20231020	5.37	48500	-51.44	20230221	22350	5.37	20231020	48500	-51.44	20230221	22350	5.37	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
46	20231024	120406	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	300	2	1.28	654630850	27794	91.99	23550	23900	23300	30350	16350	23350	23552.96	0.00	0	302	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4317	2.83	0.52	12	0.15	8357.00	45809.00	48500	20230221	-51.24	22350	20231020	5.82	48500	-51.24	20230221	22350	5.82	20231020	48500	-51.24	20230221	22350	5.82	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
47	20231024	110402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	485172750	20581	68.12	23550	23900	23300	30350	16350	23350	23573.82	0.00	0	167	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4262	2.79	0.51	12	0.11	8357.00	45809.00	48500	20230221	-51.86	22350	20231020	4.47	48500	-51.86	20230221	22350	4.47	20231020	48500	-51.86	20230221	22350	4.47	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
48	20231024	100359	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	350	2	1.50	216692300	9137	30.24	23550	23900	23500	30350	16350	23350	23715.91	0.00	0	36	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4326	2.84	0.52	12	0.05	8357.00	45809.00	48500	20230221	-51.13	22350	20231020	6.04	48500	-51.13	20230221	22350	6.04	20231020	48500	-51.13	20230221	22350	6.04	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
49	20231024	090402	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23550	200	2	0.86	19093100	809	2.68	23550	23750	23500	30350	16350	23350	23600.87	0.00	0	0	23950	23650	23350	23050	22750	23800	23200	913	7000	5000	16810	50	1	18252582	4298	2.82	0.51	12	0.00	8357.00	45809.00	48500	20230221	-51.44	22350	20231020	5.37	48500	-51.44	20230221	22350	5.37	20231020	48500	-51.44	20230221	22350	5.37	20231020	1.83	N	034120	5000	912 억		0	N	N	0	N	00	N
50	20231023	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	703268550	30104	49.38	23050	23650	23050	30350	16350	23350	23361.30	0.00	0	-656	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4262	2.79	0.51	12	0.16	8357.00	45809.00	48500	20230221	-51.86	22350	20231020	4.47	48500	-51.86	20230221	22350	4.47	20231020	48500	-51.86	20230221	22350	4.47	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
51	20231023	150355	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-50	5	-0.21	646552300	27672	45.39	23050	23650	23050	30350	16350	23350	23364.86	0.00	0	-847	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4253	2.79	0.51	12	0.15	8357.00	45809.00	48500	20230221	-51.96	22350	20231020	4.25	48500	-51.96	20230221	22350	4.25	20231020	48500	-51.96	20230221	22350	4.25	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
52	20231023	140358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	590359150	25262	41.43	23050	23650	23050	30350	16350	23350	23369.46	0.00	0	-905	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4262	2.79	0.51	12	0.14	8357.00	45809.00	48500	20230221	-51.86	22350	20231020	4.47	48500	-51.86	20230221	22350	4.47	20231020	48500	-51.86	20230221	22350	4.47	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
53	20231023	130358	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	50	2	0.21	446942300	19123	31.37	23050	23650	23050	30350	16350	23350	23371.99	0.00	0	-840	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4271	2.80	0.51	12	0.10	8357.00	45809.00	48500	20230221	-51.75	22350	20231020	4.70	48500	-51.75	20230221	22350	4.70	20231020	48500	-51.75	20230221	22350	4.70	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
54	20231023	120356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	0	3	0.00	367417550	15724	25.79	23050	23650	23050	30350	16350	23350	23366.68	0.00	0	-746	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4262	2.79	0.51	12	0.09	8357.00	45809.00	48500	20230221	-51.86	22350	20231020	4.47	48500	-51.86	20230221	22350	4.47	20231020	48500	-51.86	20230221	22350	4.47	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
55	20231023	110356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	100	2	0.43	272957700	11687	19.17	23050	23650	23050	30350	16350	23350	23355.67	0.00	0	-688	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4280	2.81	0.51	12	0.06	8357.00	45809.00	48500	20230221	-51.65	22350	20231020	4.92	48500	-51.65	20230221	22350	4.92	20231020	48500	-51.65	20230221	22350	4.92	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
56	20231023	100353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	100	2	0.43	159664650	6845	11.23	23050	23650	23050	30350	16350	23350	23325.70	0.00	0	-485	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4280	2.81	0.51	12	0.04	8357.00	45809.00	48500	20230221	-51.65	22350	20231020	4.92	48500	-51.65	20230221	22350	4.92	20231020	48500	-51.65	20230221	22350	4.92	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
57	20231023	090400	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23300	-50	5	-0.21	16688450	721	1.18	23050	23300	23050	30350	16350	23350	23143.39	0.00	0	0	24083	23716	23033	22666	21983	23900	22850	913	7000	5000	16810	50	1	18252582	4253	2.79	0.51	12	0.00	8357.00	45809.00	48500	20230221	-51.96	22350	20231020	4.25	48500	-51.96	20230221	22350	4.25	20231020	48500	-51.96	20230221	22350	4.25	20231020	1.79	N	034120	5000	912 억		0	N	N	0	N	00	N
58	20231020	160356	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23350	250	2	1.08	1388435600	60950	73.58	23000	23400	22350	30000	16200	23100	22779.57	0.00	0	5084	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4262	2.79	0.51	12	0.33	8357.00	45809.00	48500	20230221	-51.86	22350	20231020	4.47	48500	-51.86	20230221	22350	4.47	20231020	48500	-51.86	20230221	22350	4.47	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
59	20231020	150356	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23150	50	2	0.22	1316208150	57847	69.83	23000	23400	22350	30000	16200	23100	22753.27	0.00	0	4935	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4225	2.77	0.51	12	0.32	8357.00	45809.00	48500	20230221	-52.27	22350	20231020	3.58	48500	-52.27	20230221	22350	3.58	20231020	48500	-52.27	20230221	22350	3.58	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
60	20231020	140357	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23250	150	2	0.65	1175311550	51771	62.50	23000	23400	22350	30000	16200	23100	22702.12	0.00	0	4509	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4244	2.78	0.51	12	0.28	8357.00	45809.00	48500	20230221	-52.06	22350	20231020	4.03	48500	-52.06	20230221	22350	4.03	20231020	48500	-52.06	20230221	22350	4.03	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
61	20231020	130348	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	22950	-150	5	-0.65	1077689350	47548	57.40	23000	23000	22350	30000	16200	23100	22665.29	0.00	0	3558	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4189	2.75	0.50	12	0.26	8357.00	45809.00	48500	20230221	-52.68	22350	20231020	2.68	48500	-52.68	20230221	22350	2.68	20231020	48500	-52.68	20230221	22350	2.68	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
62	20231020	120352	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	941923550	41610	50.23	23000	23000	22350	30000	16200	23100	22636.95	0.00	0	2712	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4152	2.72	0.50	12	0.23	8357.00	45809.00	48500	20230221	-53.09	22350	20231020	1.79	48500	-53.09	20230221	22350	1.79	20231020	48500	-53.09	20230221	22350	1.79	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
63	20231020	110356	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	22500	-600	5	-2.60	752636850	33233	40.12	23000	23000	22350	30000	16200	23100	22647.27	0.00	0	1837	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4107	2.69	0.49	12	0.18	8357.00	45809.00	48500	20230221	-53.61	22350	20231020	0.67	48500	-53.61	20230221	22350	0.67	20231020	48500	-53.61	20230221	22350	0.67	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
64	20231020	100353	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	363842550	15983	19.29	23000	23000	22600	30000	16200	23100	22764.35	0.00	0	925	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4152	2.72	0.50	12	0.09	8357.00	45809.00	48500	20230221	-53.09	22600	20231020	0.66	48500	-53.09	20230221	22600	0.66	20231020	48500	-53.09	20230221	22600	0.66	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
65	20231020	090355	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	22950	-150	5	-0.65	22058150	961	1.16	23000	23000	22900	30000	16200	23100	22953.33	0.00	0	63	23966	23532	23266	22832	22566	23400	22700	913	6900	5000	16630	50	1	18252582	4189	2.75	0.50	12	0.01	8357.00	45809.00	48500	20230221	-52.68	22900	20231020	0.22	48500	-52.68	20230221	22900	0.22	20231020	48500	-52.68	20230221	22900	0.22	20231020	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
66	20231019	160353	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23100	-800	5	-3.35	1920951550	82794	151.74	23650	23700	23000	31050	16750	23900	23201.59	0.00	0	-173	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4216	2.76	0.50	12	0.45	8357.00	45809.00	48500	20230221	-52.37	23000	20231019	0.43	48500	-52.37	20230221	23000	0.43	20231019	48500	-52.37	20230221	23000	0.43	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
67	20231019	150351	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23200	-700	5	-2.93	1770261350	76283	139.80	23650	23700	23000	31050	16750	23900	23206.50	0.00	0	-303	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4235	2.78	0.51	12	0.42	8357.00	45809.00	48500	20230221	-52.16	23000	20231019	0.87	48500	-52.16	20230221	23000	0.87	20231019	48500	-52.16	20230221	23000	0.87	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
68	20231019	140352	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23150	-750	5	-3.14	1437815350	61916	113.47	23650	23700	23000	31050	16750	23900	23222.03	0.00	0	-899	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4225	2.77	0.51	12	0.34	8357.00	45809.00	48500	20230221	-52.27	23000	20231019	0.65	48500	-52.27	20230221	23000	0.65	20231019	48500	-52.27	20230221	23000	0.65	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
69	20231019	130350	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23150	-750	5	-3.14	1252156350	53905	98.79	23650	23700	23000	31050	16750	23900	23228.95	0.00	0	-1141	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4225	2.77	0.51	12	0.30	8357.00	45809.00	48500	20230221	-52.27	23000	20231019	0.65	48500	-52.27	20230221	23000	0.65	20231019	48500	-52.27	20230221	23000	0.65	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
70	20231019	120351	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23200	-700	5	-2.93	947806400	40759	74.70	23650	23700	23000	31050	16750	23900	23253.92	0.00	0	-730	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4235	2.78	0.51	12	0.22	8357.00	45809.00	48500	20230221	-52.16	23000	20231019	0.87	48500	-52.16	20230221	23000	0.87	20231019	48500	-52.16	20230221	23000	0.87	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
71	20231019	110352	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23200	-700	5	-2.93	756117850	32480	59.53	23650	23700	23000	31050	16750	23900	23279.49	0.00	0	27	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4235	2.78	0.51	12	0.18	8357.00	45809.00	48500	20230221	-52.16	23000	20231019	0.87	48500	-52.16	20230221	23000	0.87	20231019	48500	-52.16	20230221	23000	0.87	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
72	20231019	100350	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23300	-600	5	-2.51	429072850	18354	33.64	23650	23700	23100	31050	16750	23900	23377.62	0.00	0	96	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4253	2.79	0.51	12	0.10	8357.00	45809.00	48500	20230221	-51.96	23100	20231019	0.87	48500	-51.96	20230221	23100	0.87	20231019	48500	-51.96	20230221	23100	0.87	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
73	20231019	090353	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23550	-350	5	-1.46	42956900	1821	3.34	23650	23650	23500	31050	16750	23900	23589.73	0.00	0	1	24766	24332	24016	23582	23266	24175	23425	913	7150	5000	17200	50	1	18252582	4298	2.82	0.51	12	0.01	8357.00	45809.00	48500	20230221	-51.44	23500	20231019	0.21	48500	-51.44	20230221	23500	0.21	20231019	48500	-51.44	20230221	23500	0.21	20231019	1.75	N	034120	5000	912 억		0	N	N	16	N	00	N
74	20231018	160353	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23900	-550	5	-2.25	1304521250	54415	144.59	24450	24450	23700	31750	17150	24450	23973.67	0.00	0	-769	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4362	2.86	0.52	12	0.30	8357.00	45809.00	48500	20230221	-50.72	23700	20231018	0.84	48500	-50.72	20230221	23700	0.84	20231018	48500	-50.72	20230221	23700	0.84	20231018	1.76	N	034120	5000	912 억		0	N	N	16	N	00	N
75	20231018	150349	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23900	-550	5	-2.25	1206670500	50319	133.70	24450	24450	23700	31750	17150	24450	23980.41	0.00	0	-753	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4362	2.86	0.52	12	0.28	8357.00	45809.00	48500	20230221	-50.72	23700	20231018	0.84	48500	-50.72	20230221	23700	0.84	20231018	48500	-50.72	20230221	23700	0.84	20231018	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
76	20231018	140347	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23850	-600	5	-2.45	1033593550	43056	114.40	24450	24450	23700	31750	17150	24450	24005.79	0.00	0	-476	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4353	2.85	0.52	12	0.24	8357.00	45809.00	48500	20230221	-50.82	23700	20231018	0.63	48500	-50.82	20230221	23700	0.63	20231018	48500	-50.82	20230221	23700	0.63	20231018	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
77	20231018	130345	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	23950	-500	5	-2.04	676064800	28076	74.60	24450	24450	23950	31750	17150	24450	24079.80	0.00	0	-259	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4371	2.87	0.52	12	0.15	8357.00	45809.00	48500	20230221	-50.62	23950	20231018	0.00	48500	-50.62	20230221	23950	0.00	20231018	48500	-50.62	20230221	23950	0.00	20231018	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
78	20231018	120350	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24100	-350	5	-1.43	502427650	20842	55.38	24450	24450	23950	31750	17150	24450	24106.48	0.00	0	-174	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4399	2.88	0.53	12	0.11	8357.00	45809.00	48500	20230221	-50.31	23950	20231018	0.63	48500	-50.31	20230221	23950	0.63	20231018	48500	-50.31	20230221	23950	0.63	20231018	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
79	20231018	110348	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24100	-350	5	-1.43	378431900	15690	41.69	24450	24450	23950	31750	17150	24450	24119.28	0.00	0	-89	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4399	2.88	0.53	12	0.09	8357.00	45809.00	48500	20230221	-50.31	23950	20231018	0.63	48500	-50.31	20230221	23950	0.63	20231018	48500	-50.31	20230221	23950	0.63	20231018	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
80	20231018	100350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24250	-200	5	-0.82	125521000	5171	13.74	24450	24450	24200	31750	17150	24450	24273.99	0.00	0	-8	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4426	2.90	0.53	12	0.03	8357.00	45809.00	48500	20230221	-50.00	23950	20231016	1.25	48500	-50.00	20230221	23950	1.25	20231016	48500	-50.00	20230221	23950	1.25	20231016	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
81	20231018	090348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	-50	5	-0.20	8039350	329	0.87	24450	24450	24400	31750	17150	24450	24435.67	0.00	0	0	24883	24666	24433	24216	23983	24775	24325	913	7300	5000	17600	50	1	18252582	4454	2.92	0.53	12	0.00	8357.00	45809.00	48500	20230221	-49.69	23950	20231016	1.88	48500	-49.69	20230221	23950	1.88	20231016	48500	-49.69	20230221	23950	1.88	20231016	1.76	N	034120	5000	912 억		0	N	N	76	N	00	N
82	20231017	160350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	200	2	0.82	916747650	37585	29.35	24300	24650	24200	31500	17000	24250	24391.30	0.00	0	270	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4463	2.93	0.53	12	0.21	8357.00	45809.00	48500	20230221	-49.59	23950	20231016	2.09	48500	-49.59	20230221	23950	2.09	20231016	48500	-49.59	20230221	23950	2.09	20231016	1.75	N	034120	5000	912 억		0	N	N	76	N	00	N
83	20231017	150349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	150	2	0.62	851428150	34911	27.26	24300	24650	24200	31500	17000	24250	24388.54	0.00	0	255	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4454	2.92	0.53	12	0.19	8357.00	45809.00	48500	20230221	-49.69	23950	20231016	1.88	48500	-49.69	20230221	23950	1.88	20231016	48500	-49.69	20230221	23950	1.88	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
84	20231017	140350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24350	100	2	0.41	759943600	31153	24.33	24300	24650	24200	31500	17000	24250	24393.91	0.00	0	200	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4445	2.91	0.53	12	0.17	8357.00	45809.00	48500	20230221	-49.79	23950	20231016	1.67	48500	-49.79	20230221	23950	1.67	20231016	48500	-49.79	20230221	23950	1.67	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
85	20231017	130348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24500	250	2	1.03	621815550	25488	19.90	24300	24650	24200	31500	17000	24250	24396.40	0.00	0	140	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4472	2.93	0.53	12	0.14	8357.00	45809.00	48500	20230221	-49.48	23950	20231016	2.30	48500	-49.48	20230221	23950	2.30	20231016	48500	-49.48	20230221	23950	2.30	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
86	20231017	120350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24450	200	2	0.82	482430050	19806	15.47	24300	24500	24200	31500	17000	24250	24357.77	0.00	0	80	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4463	2.93	0.53	12	0.11	8357.00	45809.00	48500	20230221	-49.59	23950	20231016	2.09	48500	-49.59	20230221	23950	2.09	20231016	48500	-49.59	20230221	23950	2.09	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
87	20231017	110345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	150	2	0.62	355482600	14603	11.40	24300	24450	24200	31500	17000	24250	24343.12	0.00	0	47	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4454	2.92	0.53	12	0.08	8357.00	45809.00	48500	20230221	-49.69	23950	20231016	1.88	48500	-49.69	20230221	23950	1.88	20231016	48500	-49.69	20230221	23950	1.88	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
88	20231017	100344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24200	-50	5	-0.21	241164650	9907	7.74	24300	24450	24200	31500	17000	24250	24342.85	0.00	0	11	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4417	2.90	0.53	12	0.05	8357.00	45809.00	48500	20230221	-50.10	23950	20231016	1.04	48500	-50.10	20230221	23950	1.04	20231016	48500	-50.10	20230221	23950	1.04	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
89	20231017	090347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	24400	150	2	0.62	35118500	1441	1.13	24300	24450	24300	31500	17000	24250	24370.92	0.00	0	-6	26183	25216	24583	23616	22983	24900	23300	913	7250	5000	17460	50	1	18252582	4454	2.92	0.53	12	0.01	8357.00	45809.00	48500	20230221	-49.69	23950	20231016	1.88	48500	-49.69	20230221	23950	1.88	20231016	48500	-49.69	20230221	23950	1.88	20231016	1.75	N	034120	5000	912 억		0	N	N	0	N	00	N
90	20231016	160346	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24250	-1300	5	-5.09	3122331950	127360	324.30	25350	25550	23950	33200	17900	25550	24516.22	0.00	0	794	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4426	2.90	0.53	12	0.70	8357.00	45809.00	48500	20230221	-50.00	23950	20231016	1.25	48500	-50.00	20230221	23950	1.25	20231016	48500	-50.00	20230221	23950	1.25	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
91	20231016	150345	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24100	-1450	5	-5.68	2933439850	119552	304.42	25350	25550	23950	33200	17900	25550	24536.94	0.00	0	365	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4399	2.88	0.53	12	0.65	8357.00	45809.00	48500	20230221	-50.31	23950	20231016	0.63	48500	-50.31	20230221	23950	0.63	20231016	48500	-50.31	20230221	23950	0.63	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
92	20231016	140345	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24450	-1100	5	-4.31	2026067000	82096	209.04	25350	25550	24350	33200	17900	25550	24679.24	0.00	0	-954	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4463	2.93	0.53	12	0.45	8357.00	45809.00	48500	20230221	-49.59	24350	20231016	0.41	48500	-49.59	20230221	24350	0.41	20231016	48500	-49.59	20230221	24350	0.41	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
93	20231016	130345	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24500	-1050	5	-4.11	1609654300	65058	165.66	25350	25550	24350	33200	17900	25550	24741.83	0.00	0	346	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4472	2.93	0.53	12	0.36	8357.00	45809.00	48500	20230221	-49.48	24350	20231016	0.62	48500	-49.48	20230221	24350	0.62	20231016	48500	-49.48	20230221	24350	0.62	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
94	20231016	120345	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24450	-1100	5	-4.31	1406055100	56752	144.51	25350	25550	24350	33200	17900	25550	24775.43	0.00	0	168	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4463	2.93	0.53	12	0.31	8357.00	45809.00	48500	20230221	-49.59	24350	20231016	0.41	48500	-49.59	20230221	24350	0.41	20231016	48500	-49.59	20230221	24350	0.41	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
95	20231016	110344	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24750	-800	5	-3.13	787781750	31557	80.35	25350	25550	24700	33200	17900	25550	24963.77	0.00	0	-164	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4518	2.96	0.54	12	0.17	8357.00	45809.00	48500	20230221	-48.97	24700	20231016	0.20	48500	-48.97	20230221	24700	0.20	20231016	48500	-48.97	20230221	24700	0.20	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
96	20231016	100341	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	24700	-850	5	-3.33	526373850	21002	53.48	25350	25550	24700	33200	17900	25550	25063.03	0.00	0	6	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4508	2.96	0.54	12	0.12	8357.00	45809.00	48500	20230221	-49.07	24700	20231016	0.00	48500	-49.07	20230221	24700	0.00	20231016	48500	-49.07	20230221	24700	0.00	20231016	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
97	20231016	090343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	-200	5	-0.78	14859000	586	1.49	25350	25550	25350	33200	17900	25550	25356.66	0.00	0	0	26116	25832	25616	25332	25116	25725	25225	913	7650	5000	18390	50	1	18252582	4627	3.03	0.55	12	0.00	8357.00	45809.00	48500	20230221	-47.73	24900	20230726	1.81	48500	-47.73	20230221	24900	1.81	20230726	48500	-47.73	20230221	24900	1.81	20230726	1.75	N	034120	5000	912 억		0	N	N	11	N	00	N
98	20231012	160350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	100	2	0.39	1020821550	39460	123.44	26050	26050	25750	33600	18100	25850	25869.78	0.00	0	6	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4737	3.11	0.57	12	0.22	8357.00	45809.00	48500	20230221	-46.49	24900	20230726	4.22	48500	-46.49	20230221	24900	4.22	20230726	48500	-46.49	20230221	24900	4.22	20230726	1.72	N	034120	5000	912 억		0	N	N	90	N	00	N
99	20231012	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	50	2	0.19	985413800	38092	119.16	26050	26050	25750	33600	18100	25850	25869.31	0.00	0	3	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4727	3.10	0.57	12	0.21	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
100	20231012	140344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	0	3	0.00	740142150	28603	89.47	26050	26050	25750	33600	18100	25850	25876.38	0.00	0	3	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4718	3.09	0.56	12	0.16	8357.00	45809.00	48500	20230221	-46.70	24900	20230726	3.82	48500	-46.70	20230221	24900	3.82	20230726	48500	-46.70	20230221	24900	3.82	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
101	20231012	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	50	2	0.19	552941800	21361	66.82	26050	26050	25750	33600	18100	25850	25885.58	0.00	0	0	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4727	3.10	0.57	12	0.12	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
102	20231012	120351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	0	3	0.00	437265500	16887	52.82	26050	26050	25750	33600	18100	25850	25893.62	0.00	0	0	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4718	3.09	0.56	12	0.09	8357.00	45809.00	48500	20230221	-46.70	24900	20230726	3.82	48500	-46.70	20230221	24900	3.82	20230726	48500	-46.70	20230221	24900	3.82	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
103	20231012	110349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	150	2	0.58	315079900	12165	38.05	26050	26050	25750	33600	18100	25850	25900.53	0.00	0	0	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4746	3.11	0.57	12	0.07	8357.00	45809.00	48500	20230221	-46.39	24900	20230726	4.42	48500	-46.39	20230221	24900	4.42	20230726	48500	-46.39	20230221	24900	4.42	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
104	20231012	100348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	50	2	0.19	179604900	6939	21.71	26050	26050	25750	33600	18100	25850	25883.40	0.00	0	0	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4727	3.10	0.57	12	0.04	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
105	20231012	090349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	100	2	0.39	19816250	762	2.38	26050	26050	25950	33600	18100	25850	26005.58	0.00	0	0	26450	26150	25950	25650	25450	26050	25550	913	7750	5000	18610	50	1	18252582	4737	3.11	0.57	12	0.00	8357.00	45809.00	48500	20230221	-46.49	24900	20230726	4.22	48500	-46.49	20230221	24900	4.22	20230726	48500	-46.49	20230221	24900	4.22	20230726	1.72	N	034120	5000	912 억		0	N	N	15	N	00	N
106	20231011	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	50	2	0.19	824980250	31845	81.82	25950	26250	25750	33500	18100	25800	25906.13	0.00	0	-20	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4718	3.09	0.56	12	0.17	8357.00	45809.00	48500	20230221	-46.70	24900	20230726	3.82	48500	-46.70	20230221	24900	3.82	20230726	48500	-46.70	20230221	24900	3.82	20230726	1.73	N	034120	5000	912 억		0	N	N	15	N	00	N
107	20231011	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	100	2	0.39	793652500	30635	78.71	25950	26250	25750	33500	18100	25800	25906.72	0.00	0	-7	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4727	3.10	0.57	12	0.17	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
108	20231011	140350	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	150	2	0.58	708012900	27329	70.22	25950	26250	25750	33500	18100	25800	25907.02	0.00	0	-7	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4737	3.11	0.57	12	0.15	8357.00	45809.00	48500	20230221	-46.49	24900	20230726	4.22	48500	-46.49	20230221	24900	4.22	20230726	48500	-46.49	20230221	24900	4.22	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
109	20231011	130343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	150	2	0.58	644980850	24896	63.97	25950	26250	25750	33500	18100	25800	25907.01	0.00	0	-7	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4737	3.11	0.57	12	0.14	8357.00	45809.00	48500	20230221	-46.49	24900	20230726	4.22	48500	-46.49	20230221	24900	4.22	20230726	48500	-46.49	20230221	24900	4.22	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
110	20231011	120351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	100	2	0.39	548789250	21185	54.43	25950	26250	25750	33500	18100	25800	25904.61	0.00	0	-7	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4727	3.10	0.57	12	0.12	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
111	20231011	110347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	0	3	0.00	342561500	13229	33.99	25950	26250	25750	33500	18100	25800	25894.74	0.00	0	-7	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4709	3.09	0.56	12	0.07	8357.00	45809.00	48500	20230221	-46.80	24900	20230726	3.61	48500	-46.80	20230221	24900	3.61	20230726	48500	-46.80	20230221	24900	3.61	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
112	20231011	100344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	100	2	0.39	188532900	7264	18.66	25950	26250	25800	33500	18100	25800	25954.42	0.00	0	-11	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4727	3.10	0.57	12	0.04	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
113	20231011	090347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	200	2	0.78	9702900	374	0.96	25950	26050	25900	33500	18100	25800	25943.58	0.00	0	0	27200	26500	26100	25400	25000	26300	25200	913	7700	5000	18570	50	1	18252582	4746	3.11	0.57	12	0.00	8357.00	45809.00	48500	20230221	-46.39	24900	20230726	4.42	48500	-46.39	20230221	24900	4.42	20230726	48500	-46.39	20230221	24900	4.42	20230726	1.73	N	034120	5000	912 억		0	N	N	0	N	00	N
114	20231010	160343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	-600	5	-2.27	1012059200	38830	157.98	26400	26800	25700	34300	18500	26400	26065.03	0.00	0	654	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4709	3.09	0.56	12	0.21	8357.00	45809.00	48500	20230221	-46.80	24900	20230726	3.61	48500	-46.80	20230221	24900	3.61	20230726	48500	-46.80	20230221	24900	3.61	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
115	20231010	150342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25850	-550	5	-2.08	934642600	35839	145.81	26400	26800	25700	34300	18500	26400	26078.93	0.00	0	693	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4718	3.09	0.56	12	0.20	8357.00	45809.00	48500	20230221	-46.70	24900	20230726	3.82	48500	-46.70	20230221	24900	3.82	20230726	48500	-46.70	20230221	24900	3.82	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
116	20231010	140342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-500	5	-1.89	721154150	27567	112.16	26400	26800	25800	34300	18500	26400	26160.05	0.00	0	197	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4727	3.10	0.57	12	0.15	8357.00	45809.00	48500	20230221	-46.60	24900	20230726	4.02	48500	-46.60	20230221	24900	4.02	20230726	48500	-46.60	20230221	24900	4.02	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
117	20231010	130340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26050	-350	5	-1.33	539296050	20541	83.57	26400	26800	26050	34300	18500	26400	26254.62	0.00	0	132	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4755	3.12	0.57	12	0.11	8357.00	45809.00	48500	20230221	-46.29	24900	20230726	4.62	48500	-46.29	20230221	24900	4.62	20230726	48500	-46.29	20230221	24900	4.62	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
118	20231010	120342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	-200	5	-0.76	470054350	17889	72.78	26400	26800	26050	34300	18500	26400	26276.17	0.00	0	69	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4782	3.14	0.57	12	0.10	8357.00	45809.00	48500	20230221	-45.98	24900	20230726	5.22	48500	-45.98	20230221	24900	5.22	20230726	48500	-45.98	20230221	24900	5.22	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
119	20231010	110334	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	-200	5	-0.76	365899100	13903	56.56	26400	26800	26200	34300	18500	26400	26318.00	0.00	0	6	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4782	3.14	0.57	12	0.08	8357.00	45809.00	48500	20230221	-45.98	24900	20230726	5.22	48500	-45.98	20230221	24900	5.22	20230726	48500	-45.98	20230221	24900	5.22	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
120	20231010	100338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26200	-200	5	-0.76	162539800	6156	25.05	26400	26800	26200	34300	18500	26400	26403.48	0.00	0	-58	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4782	3.14	0.57	12	0.03	8357.00	45809.00	48500	20230221	-45.98	24900	20230726	5.22	48500	-45.98	20230221	24900	5.22	20230726	48500	-45.98	20230221	24900	5.22	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
121	20231010	090339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-50	5	-0.19	11760650	446	1.81	26400	26600	26300	34300	18500	26400	26369.17	0.00	0	-4	27166	26782	26466	26082	25766	26975	26275	913	7900	5000	19000	50	1	18252582	4810	3.15	0.58	12	0.00	8357.00	45809.00	48500	20230221	-45.67	24900	20230726	5.82	48500	-45.67	20230221	24900	5.82	20230726	48500	-45.67	20230221	24900	5.82	20230726	1.73	N	034120	5000	912 억		0	N	N	177	N	00	N
122	20231006	160341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	0	3	0.00	637722750	24104	77.65	26150	26850	26150	34300	18500	26400	26459.26	0.00	0	112	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4819	3.16	0.58	12	0.13	8357.00	45809.00	48500	20230221	-45.57	24900	20230726	6.02	48500	-45.57	20230221	24900	6.02	20230726	48500	-45.57	20230221	24900	6.02	20230726	1.77	N	034120	5000	912 억		0	N	N	177	N	00	N
123	20231006	150335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26450	50	2	0.19	537195500	20282	65.34	26150	26850	26150	34300	18500	26400	26486.32	0.00	0	49	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4828	3.17	0.58	12	0.11	8357.00	45809.00	48500	20230221	-45.46	24900	20230726	6.22	48500	-45.46	20230221	24900	6.22	20230726	48500	-45.46	20230221	24900	6.22	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
124	20231006	140336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	-50	5	-0.19	387266600	14585	46.98	26150	26850	26150	34300	18500	26400	26552.39	0.00	0	-6	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4810	3.15	0.58	12	0.08	8357.00	45809.00	48500	20230221	-45.67	24900	20230726	5.82	48500	-45.67	20230221	24900	5.82	20230726	48500	-45.67	20230221	24900	5.82	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
125	20231006	130335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26650	250	2	0.95	220067150	8277	26.66	26150	26850	26150	34300	18500	26400	26587.79	0.00	0	-6	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4864	3.19	0.58	12	0.05	8357.00	45809.00	48500	20230221	-45.05	24900	20230726	7.03	48500	-45.05	20230221	24900	7.03	20230726	48500	-45.05	20230221	24900	7.03	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
126	20231006	120331	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26600	200	2	0.76	174052200	6548	21.09	26150	26850	26150	34300	18500	26400	26580.97	0.00	0	-6	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4855	3.18	0.58	12	0.04	8357.00	45809.00	48500	20230221	-45.15	24900	20230726	6.83	48500	-45.15	20230221	24900	6.83	20230726	48500	-45.15	20230221	24900	6.83	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
127	20231006	110329	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26700	300	2	1.14	139906300	5267	16.97	26150	26850	26150	34300	18500	26400	26562.81	0.00	0	-6	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4873	3.19	0.58	12	0.03	8357.00	45809.00	48500	20230221	-44.95	24900	20230726	7.23	48500	-44.95	20230221	24900	7.23	20230726	48500	-44.95	20230221	24900	7.23	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
128	20231006	100332	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26800	400	2	1.52	95051800	3591	11.57	26150	26800	26150	34300	18500	26400	26469.45	0.00	0	-6	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4892	3.21	0.59	12	0.02	8357.00	45809.00	48500	20230221	-44.74	24900	20230726	7.63	48500	-44.74	20230221	24900	7.63	20230726	48500	-44.74	20230221	24900	7.63	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N
129	20231006	090328	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	-150	5	-0.57	13886950	531	1.71	26150	26300	26150	34300	18500	26400	26152.45	0.00	0	12	27433	26916	26483	25966	25533	26700	25750	913	7900	5000	19000	50	1	18252582	4791	3.14	0.57	12	0.00	8357.00	45809.00	48500	20230221	-45.88	24900	20230726	5.42	48500	-45.88	20230221	24900	5.42	20230726	48500	-45.88	20230221	24900	5.42	20230726	1.77	N	034120	5000	912 억		0	N	N	0	N	00	N