KissMeData/012750/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	1933933900	34068	77.37	56700	57600	56400	74300	40100	57200	56766.97	54.20	0	-4541	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21508	14.24	1.28	12	0.09	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.05	Y	012750	500	189 억	20594979	N	N	2498	N	N
3	20230927	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	1397998800	24609	55.89	56700	57600	56400	74300	40100	57200	56808.44	54.20	0	-3470	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21660	14.34	1.29	12	0.06	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
4	20230927	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-400	5	-0.70	1165480600	20515	46.59	56700	57600	56400	74300	40100	57200	56811.14	54.20	0	-1851	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21584	14.29	1.29	12	0.05	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
5	20230927	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-400	5	-0.70	964950500	16979	38.56	56700	57600	56400	74300	40100	57200	56832.00	54.20	0	-1016	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21584	14.29	1.29	12	0.04	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
6	20230927	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	781826600	13752	31.23	56700	57600	56400	74300	40100	57200	56851.85	54.20	0	-538	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21508	14.24	1.28	12	0.04	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
7	20230927	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	545592300	9573	21.74	56700	57600	56400	74300	40100	57200	56992.82	54.20	0	426	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21508	14.24	1.28	12	0.03	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
8	20230927	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	100	2	0.17	383614000	6725	15.27	56700	57600	56400	74300	40100	57200	57042.97	54.20	0	1943	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21774	14.42	1.30	12	0.02	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
9	20230927	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	38618400	681	1.55	56700	57000	56400	74300	40100	57200	56708.37	54.20	0	19	59266	58232	57566	56532	55866	57900	56200	190	17100	500	44610	100	1	37999178	21660	14.34	1.29	12	0.00	3975.00	44178.00	66700	20221117	-14.54	48200	20230726	18.26	60800	-6.25	20230110	48200	18.26	20230726	66700	-14.54	20221117	48200	18.26	20230726	0.05	Y	012750	500	189 억	20594979	N	N	4097	N	N
10	20230926	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-900	5	-1.55	2530923800	44024	85.76	57500	58600	56900	75500	40700	58100	57489.67	54.18	0	-2001	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21736	14.39	1.29	12	0.12	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20587416	N	N	4097	N	N
11	20230926	150303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-800	5	-1.38	2220725200	38601	75.19	57500	58600	56900	75500	40700	58100	57530.25	54.18	0	822	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21774	14.42	1.30	12	0.10	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
12	20230926	140257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-700	5	-1.20	2018870900	35074	68.32	57500	58600	56900	75500	40700	58100	57560.33	54.18	0	1879	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21812	14.44	1.30	12	0.09	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
13	20230926	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-500	5	-0.86	1678680400	29134	56.75	57500	58600	56900	75500	40700	58100	57619.29	54.18	0	1708	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21888	14.49	1.30	12	0.08	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
14	20230926	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	-600	5	-1.03	1449482400	25147	48.99	57500	58600	56900	75500	40700	58100	57640.37	54.18	0	2435	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21850	14.47	1.30	12	0.07	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
15	20230926	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-300	5	-0.52	1153256600	20005	38.97	57500	58600	56900	75500	40700	58100	57648.42	54.18	0	2788	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21964	14.54	1.31	12	0.05	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
16	20230926	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-300	5	-0.52	908725800	15766	30.71	57500	58600	56900	75500	40700	58100	57638.32	54.18	0	2941	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21964	14.54	1.31	12	0.04	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
17	20230926	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-500	5	-0.86	152306200	2653	5.17	57500	58100	56900	75500	40700	58100	57409.05	54.18	0	488	59566	58832	58266	57532	56966	58550	57250	190	17400	500	45310	100	1	37999178	21888	14.49	1.30	12	0.01	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20587416	N	N	3994	N	N
18	20230925	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-400	5	-0.68	2989641700	51329	82.35	59000	59000	57700	76000	41000	58500	58244.62	54.19	0	-32470	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22078	14.62	1.32	12	0.14	3975.00	44178.00	66700	20221117	-12.89	48200	20230726	20.54	60800	-4.44	20230110	48200	20.54	20230726	66700	-12.89	20221117	48200	20.54	20230726	0.04	Y	012750	500	189 억	20591960	N	N	3994	N	N
19	20230925	150301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	-500	5	-0.85	2202417100	37779	60.61	59000	59000	57700	76000	41000	58500	58297.28	54.19	0	-24637	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22040	14.59	1.31	12	0.10	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
20	20230925	140257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	0	3	0.00	1621227100	27807	44.61	59000	59000	57700	76000	41000	58500	58302.69	54.19	0	-16550	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22230	14.72	1.32	12	0.07	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
21	20230925	130257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	0	3	0.00	1288421300	22125	35.50	59000	59000	57700	76000	41000	58500	58233.48	54.19	0	-11646	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22230	14.72	1.32	12	0.06	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
22	20230925	120302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-200	5	-0.34	997513100	17150	27.52	59000	59000	57700	76000	41000	58500	58163.62	54.19	0	-7748	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22154	14.67	1.32	12	0.05	3975.00	44178.00	66700	20221117	-12.59	48200	20230726	20.95	60800	-4.11	20230110	48200	20.95	20230726	66700	-12.59	20221117	48200	20.95	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
23	20230925	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-800	5	-1.37	657631900	11299	18.13	59000	59000	57700	76000	41000	58500	58202.11	54.19	0	-3790	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	21926	14.52	1.31	12	0.03	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
24	20230925	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-300	5	-0.51	403500900	6919	11.10	59000	59000	57800	76000	41000	58500	58317.25	54.19	0	-1758	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22116	14.64	1.32	12	0.02	3975.00	44178.00	66700	20221117	-12.74	48200	20230726	20.75	60800	-4.28	20230110	48200	20.75	20230726	66700	-12.74	20221117	48200	20.75	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
25	20230925	090259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	400	2	0.68	59288000	1007	1.62	59000	59000	58700	76000	41000	58500	58883.87	54.19	0	-470	59766	59132	58566	57932	57366	58850	57650	190	17500	500	45630	100	1	37999178	22382	14.82	1.33	12	0.00	3975.00	44178.00	66700	20221117	-11.69	48200	20230726	22.20	60800	-3.12	20230110	48200	22.20	20230726	66700	-11.69	20221117	48200	22.20	20230726	0.04	Y	012750	500	189 억	20591960	N	N	7639	N	N
26	20230922	160307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	0	3	0.00	3654384600	62239	65.85	58600	59200	58000	76000	41000	58500	58715.60	54.21	0	-34475	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22230	14.72	1.32	12	0.16	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20597886	N	N	7639	N	N
27	20230922	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	100	2	0.17	3034736300	51652	54.65	58600	59200	58000	76000	41000	58500	58753.51	54.21	0	-31090	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22268	14.74	1.33	12	0.14	3975.00	44178.00	66700	20221117	-12.14	48200	20230726	21.58	60800	-3.62	20230110	48200	21.58	20230726	66700	-12.14	20221117	48200	21.58	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
28	20230922	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	400	2	0.68	2411563300	41063	43.44	58600	59200	58000	76000	41000	58500	58728.38	54.21	0	-23482	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22382	14.82	1.33	12	0.11	3975.00	44178.00	66700	20221117	-11.69	48200	20230726	22.20	60800	-3.12	20230110	48200	22.20	20230726	66700	-11.69	20221117	48200	22.20	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
29	20230922	130250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	300	2	0.51	1917825800	32673	34.57	58600	59200	58000	76000	41000	58500	58697.57	54.21	0	-16988	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22344	14.79	1.33	12	0.09	3975.00	44178.00	66700	20221117	-11.84	48200	20230726	21.99	60800	-3.29	20230110	48200	21.99	20230726	66700	-11.84	20221117	48200	21.99	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
30	20230922	120249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	0	3	0.00	1599855200	27257	28.84	58600	59200	58000	76000	41000	58500	58695.20	54.21	0	-13608	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22230	14.72	1.32	12	0.07	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
31	20230922	110251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	100	2	0.17	1274481300	21705	22.96	58600	59200	58000	76000	41000	58500	58718.33	54.21	0	-10586	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22268	14.74	1.33	12	0.06	3975.00	44178.00	66700	20221117	-12.14	48200	20230726	21.58	60800	-3.62	20230110	48200	21.58	20230726	66700	-12.14	20221117	48200	21.58	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
32	20230922	100249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	600	2	1.03	762090000	12998	13.75	58600	59200	58000	76000	41000	58500	58631.33	54.21	0	-5774	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22458	14.87	1.34	12	0.03	3975.00	44178.00	66700	20221117	-11.39	48200	20230726	22.61	60800	-2.80	20230110	48200	22.61	20230726	66700	-11.39	20221117	48200	22.61	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
33	20230922	090246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	0	3	0.00	56057800	958	1.01	58600	58600	58300	76000	41000	58500	58515.45	54.21	0	-715	60033	59266	58333	57566	56633	59650	57950	190	17500	500	45630	100	1	37999178	22230	14.72	1.32	12	0.00	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20597886	N	N	11297	N	N
34	20230921	160251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	1100	2	1.92	5531026300	94501	171.91	57800	59100	57400	74600	40200	57400	58528.76	54.15	0	-32039	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22230	14.72	1.32	12	0.25	3975.00	44178.00	66700	20221117	-12.29	48200	20230726	21.37	60800	-3.78	20230110	48200	21.37	20230726	66700	-12.29	20221117	48200	21.37	20230726	0.04	Y	012750	500	189 억	20575319	N	N	11297	N	N
35	20230921	150247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	1300	2	2.26	4700643200	80342	146.15	57800	59100	57400	74600	40200	57400	58507.92	54.15	0	-25624	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22306	14.77	1.33	12	0.21	3975.00	44178.00	66700	20221117	-11.99	48200	20230726	21.78	60800	-3.45	20230110	48200	21.78	20230726	66700	-11.99	20221117	48200	21.78	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
36	20230921	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	1300	2	2.26	3561916700	60985	110.94	57800	58800	57400	74600	40200	57400	58406.44	54.15	0	-16514	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22306	14.77	1.33	12	0.16	3975.00	44178.00	66700	20221117	-11.99	48200	20230726	21.78	60800	-3.45	20230110	48200	21.78	20230726	66700	-11.99	20221117	48200	21.78	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
37	20230921	130243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	1200	2	2.09	2874165200	49245	89.58	57800	58800	57400	74600	40200	57400	58364.61	54.15	0	-11495	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22268	14.74	1.33	12	0.13	3975.00	44178.00	66700	20221117	-12.14	48200	20230726	21.58	60800	-3.62	20230110	48200	21.58	20230726	66700	-12.14	20221117	48200	21.58	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
38	20230921	120243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	1000	2	1.74	2493496300	42745	77.76	57800	58800	57400	74600	40200	57400	58334.22	54.15	0	-8747	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22192	14.69	1.32	12	0.11	3975.00	44178.00	66700	20221117	-12.44	48200	20230726	21.16	60800	-3.95	20230110	48200	21.16	20230726	66700	-12.44	20221117	48200	21.16	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
39	20230921	110250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	1200	2	2.09	2149200300	36872	67.08	57800	58800	57400	74600	40200	57400	58288.14	54.15	0	-6482	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22268	14.74	1.33	12	0.10	3975.00	44178.00	66700	20221117	-12.14	48200	20230726	21.58	60800	-3.62	20230110	48200	21.58	20230726	66700	-12.14	20221117	48200	21.58	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
40	20230921	100247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	1300	2	2.26	1388035700	23860	43.40	57800	58800	57400	74600	40200	57400	58174.17	54.15	0	-2825	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22306	14.77	1.33	12	0.06	3975.00	44178.00	66700	20221117	-11.99	48200	20230726	21.78	60800	-3.45	20230110	48200	21.78	20230726	66700	-11.99	20221117	48200	21.78	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
41	20230921	090250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	600	2	1.05	68648300	1188	2.16	57800	58000	57400	74600	40200	57400	57784.76	54.15	0	-84	58866	58132	57566	56832	56266	57850	56550	190	17200	500	44770	100	1	37999178	22040	14.59	1.31	12	0.00	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20575319	N	N	4059	N	N
42	20230920	160250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-800	5	-1.37	2184485000	38052	109.15	58300	58300	57000	75600	40800	58200	57407.89	54.15	-266	-8309	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21812	14.44	1.30	12	0.10	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20576519	N	N	4059	N	N
43	20230920	150244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1000	5	-1.72	1696966800	29553	84.77	58300	58300	57000	75600	40800	58200	57421.13	54.15	-266	-5098	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21736	14.39	1.29	12	0.08	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
44	20230920	140247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1000	5	-1.72	1391039500	24210	69.45	58300	58300	57000	75600	40800	58200	57457.23	54.15	-266	-3388	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21736	14.39	1.29	12	0.06	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
45	20230920	130245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1000	5	-1.72	1257715200	21882	62.77	58300	58300	57000	75600	40800	58200	57477.16	54.15	-266	-2371	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21736	14.39	1.29	12	0.06	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
46	20230920	120242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	-700	5	-1.20	728980000	12634	36.24	58300	58300	57200	75600	40800	58200	57699.86	54.15	-266	-1469	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21850	14.47	1.30	12	0.03	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
47	20230920	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-500	5	-0.86	627893700	10874	31.19	58300	58300	57200	75600	40800	58200	57742.66	54.15	-266	-1144	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21926	14.52	1.31	12	0.03	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
48	20230920	100241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-500	5	-0.86	343386900	5932	17.02	58300	58300	57600	75600	40800	58200	57887.20	54.15	-266	-154	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	21926	14.52	1.31	12	0.02	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
49	20230920	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	-200	5	-0.34	88647000	1525	4.37	58300	58300	57600	75600	40800	58200	58129.18	54.15	-266	-78	59133	58666	57733	57266	56333	58900	57500	190	17400	500	45390	100	1	37999178	22040	14.59	1.31	12	0.00	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20576519	N	N	3556	N	N
50	20230919	160242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	1100	2	1.93	2018784400	34836	85.10	56800	58200	56800	74200	40000	57100	57951.08	54.12	0	-73	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22116	14.64	1.32	12	0.09	3975.00	44178.00	66700	20221117	-12.74	48200	20230726	20.75	60800	-4.28	20230110	48200	20.75	20230726	66700	-12.74	20221117	48200	20.75	20230726	0.04	Y	012750	500	189 억	20565435	N	N	3556	N	N
51	20230919	150243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	800	2	1.40	1680584900	29015	70.88	56800	58200	56800	74200	40000	57100	57921.24	54.12	0	435	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22002	14.57	1.31	12	0.08	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
52	20230919	140240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	800	2	1.40	1322649500	22830	55.77	56800	58200	56800	74200	40000	57100	57934.71	54.12	0	1850	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22002	14.57	1.31	12	0.06	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
53	20230919	130239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	900	2	1.58	1150711700	19864	48.52	56800	58200	56800	74200	40000	57100	57929.51	54.12	0	2174	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22040	14.59	1.31	12	0.05	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
54	20230919	120246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	900	2	1.58	1001639400	17298	42.26	56800	58200	56800	74200	40000	57100	57904.93	54.12	0	1689	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22040	14.59	1.31	12	0.05	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
55	20230919	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	800	2	1.40	742326200	12832	31.35	56800	58200	56800	74200	40000	57100	57849.61	54.12	0	1320	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22002	14.57	1.31	12	0.03	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
56	20230919	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	1000	2	1.75	540979400	9349	22.84	56800	58200	56800	74200	40000	57100	57864.95	54.12	0	1755	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	22078	14.62	1.32	12	0.02	3975.00	44178.00	66700	20221117	-12.89	48200	20230726	20.54	60800	-4.44	20230110	48200	20.54	20230726	66700	-12.89	20221117	48200	20.54	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
57	20230919	090244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	600	2	1.05	31019700	543	1.33	56800	57700	56800	74200	40000	57100	57126.52	54.12	0	105	58233	57666	57233	56666	56233	57450	56450	190	17100	500	44530	100	1	37999178	21926	14.52	1.31	12	0.00	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20565435	N	N	6538	N	N
58	20230918	160246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-500	5	-0.87	2349024100	40936	59.37	57600	57800	56800	74800	40400	57600	57382.87	54.12	0	-4723	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21698	14.36	1.29	12	0.11	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20564837	N	N	6538	N	N
59	20230918	150240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	-100	5	-0.17	1798349400	31302	45.40	57600	57800	56800	74800	40400	57600	57451.58	54.12	0	-4767	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21850	14.47	1.30	12	0.08	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
60	20230918	140248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	-100	5	-0.17	1378850600	24012	34.83	57600	57800	56800	74800	40400	57600	57423.40	54.12	0	-2813	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21850	14.47	1.30	12	0.06	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
61	20230918	130245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-300	5	-0.52	1038556700	18092	26.24	57600	57800	56800	74800	40400	57600	57404.20	54.12	0	-2123	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21774	14.42	1.30	12	0.05	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
62	20230918	120245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-200	5	-0.35	777418800	13552	19.66	57600	57800	56800	74800	40400	57600	57365.61	54.12	0	-2722	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21812	14.44	1.30	12	0.04	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
63	20230918	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-300	5	-0.52	555359600	9692	14.06	57600	57800	56800	74800	40400	57600	57300.83	54.12	0	-3309	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21774	14.42	1.30	12	0.03	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
64	20230918	100242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-500	5	-0.87	371856800	6491	9.41	57600	57800	56800	74800	40400	57600	57288.06	54.12	0	-2899	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21698	14.36	1.29	12	0.02	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
65	20230918	090239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-200	5	-0.35	82496600	1434	2.08	57600	57600	57300	74800	40400	57600	57529.01	54.12	0	-1108	58666	58132	57666	57132	56666	57900	56900	190	17200	500	44920	100	1	37999178	21812	14.44	1.30	12	0.00	3975.00	44178.00	66700	20221117	-13.94	48200	20230726	19.09	60800	-5.59	20230110	48200	19.09	20230726	66700	-13.94	20221117	48200	19.09	20230726	0.04	Y	012750	500	189 억	20564837	N	N	5978	N	N
66	20230915	160243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-400	5	-0.69	3968619900	68812	84.72	58100	58200	57200	75400	40600	58000	57673.48	54.14	0	-35738	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	21888	14.49	1.30	12	0.18	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5978	N	N
67	20230915	150245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-700	5	-1.21	2916808900	50537	62.22	58100	58200	57200	75400	40600	58000	57716.30	54.14	0	-26431	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	21774	14.42	1.30	12	0.13	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
68	20230915	140242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-400	5	-0.69	2125260400	36745	45.24	58100	58200	57300	75400	40600	58000	57838.08	54.14	0	-18443	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	21888	14.49	1.30	12	0.10	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
69	20230915	130239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-400	5	-0.69	1422553800	24569	30.25	58100	58200	57500	75400	40600	58000	57900.35	54.14	0	-10194	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	21888	14.49	1.30	12	0.06	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
70	20230915	120242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	-100	5	-0.17	1194489300	20618	25.39	58100	58200	57500	75400	40600	58000	57934.30	54.14	0	-7816	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	22002	14.57	1.31	12	0.05	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
71	20230915	110243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	-100	5	-0.17	858819900	14824	18.25	58100	58200	57500	75400	40600	58000	57934.42	54.14	0	-5098	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	22002	14.57	1.31	12	0.04	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
72	20230915	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	-100	5	-0.17	548936800	9473	11.66	58100	58200	57500	75400	40600	58000	57947.51	54.14	0	-3574	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	22002	14.57	1.31	12	0.02	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
73	20230915	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	200	2	0.34	167760100	2890	3.56	58100	58200	57700	75400	40600	58000	58048.48	54.14	0	-842	58733	58366	57633	57266	56533	58550	57450	190	17400	500	45240	100	1	37999178	22116	14.64	1.32	12	0.01	3975.00	44178.00	66700	20221117	-12.74	48200	20230726	20.75	60800	-4.28	20230110	48200	20.75	20230726	66700	-12.74	20221117	48200	20.75	20230726	0.04	Y	012750	500	189 억	20571971	N	N	5281	N	N
74	20230914	160241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	800	2	1.40	4548361200	78728	103.20	57600	58000	56900	74300	40100	57200	57773.14	54.14	0	-9859	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	22040	14.59	1.31	12	0.21	3975.00	44178.00	66700	20221117	-13.04	48200	20230726	20.33	60800	-4.61	20230110	48200	20.33	20230726	66700	-13.04	20221117	48200	20.33	20230726	0.04	Y	012750	500	189 억	20572475	N	N	5281	N	N
75	20230914	150239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	600	2	1.05	2829105200	49069	64.32	57600	58000	56900	74300	40100	57200	57655.71	54.14	0	78	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	21964	14.54	1.31	12	0.13	3975.00	44178.00	66700	20221117	-13.34	48200	20230726	19.92	60800	-4.93	20230110	48200	19.92	20230726	66700	-13.34	20221117	48200	19.92	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
76	20230914	140238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	700	2	1.22	2319029200	40243	52.75	57600	58000	56900	74300	40100	57200	57625.72	54.14	0	-2377	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	22002	14.57	1.31	12	0.11	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
77	20230914	130236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	700	2	1.22	2034154200	35316	46.29	57600	58000	56900	74300	40100	57200	57598.73	54.14	0	-2512	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	22002	14.57	1.31	12	0.09	3975.00	44178.00	66700	20221117	-13.19	48200	20230726	20.12	60800	-4.77	20230110	48200	20.12	20230726	66700	-13.19	20221117	48200	20.12	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
78	20230914	120241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	500	2	0.87	1259889600	21924	28.74	57600	57900	56900	74300	40100	57200	57466.30	54.14	0	-2756	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	21926	14.52	1.31	12	0.06	3975.00	44178.00	66700	20221117	-13.49	48200	20230726	19.71	60800	-5.10	20230110	48200	19.71	20230726	66700	-13.49	20221117	48200	19.71	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
79	20230914	110240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	400	2	0.70	1003828300	17486	22.92	57600	57900	56900	74300	40100	57200	57407.61	54.14	0	-1465	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	21888	14.49	1.30	12	0.05	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
80	20230914	100237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	100	2	0.17	537246300	9367	12.28	57600	57900	56900	74300	40100	57200	57355.31	54.14	0	14	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	21774	14.42	1.30	12	0.02	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
81	20230914	090240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	400	2	0.70	85197200	1482	1.94	57600	57600	57200	74300	40100	57200	57489.16	54.14	0	-525	58933	58066	56533	55666	54133	58500	56100	190	17100	500	44610	100	1	37999178	21888	14.49	1.30	12	0.00	3975.00	44178.00	66700	20221117	-13.64	48200	20230726	19.50	60800	-5.26	20230110	48200	19.50	20230726	66700	-13.64	20221117	48200	19.50	20230726	0.04	Y	012750	500	189 억	20572475	N	N	10445	N	N
82	20230913	160242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1900	2	3.44	4170063200	73464	343.61	55000	57400	55000	71800	38800	55300	56762.92	54.13	0	1625	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21736	14.39	1.29	12	0.19	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.04	Y	012750	500	189 억	20570001	N	N	10445	N	N
83	20230913	150239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	1600	2	2.89	3718850700	65568	306.68	55000	57400	55000	71800	38800	55300	56717.46	54.13	0	3072	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21622	14.31	1.29	12	0.17	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
84	20230913	140241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1800	2	3.25	2835021000	50062	234.15	55000	57400	55000	71800	38800	55300	56630.20	54.13	0	5996	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21698	14.36	1.29	12	0.13	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
85	20230913	130235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	2000	2	3.62	2262226400	40033	187.25	55000	57400	55000	71800	38800	55300	56509.04	54.13	0	10392	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21774	14.42	1.30	12	0.11	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
86	20230913	120241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1800	2	3.25	1799325900	31942	149.40	55000	57200	55000	71800	38800	55300	56331.03	54.13	0	10579	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21698	14.36	1.29	12	0.08	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
87	20230913	110240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	1500	2	2.71	1518623700	27008	126.32	55000	57200	55000	71800	38800	55300	56228.66	54.13	0	10327	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21584	14.29	1.29	12	0.07	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
88	20230913	100238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	1100	2	1.99	866805300	15523	72.61	55000	56400	55000	71800	38800	55300	55840.06	54.13	0	8116	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	21432	14.19	1.28	12	0.04	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
89	20230913	090237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-200	5	-0.36	49925900	907	4.24	55000	55300	55000	71800	38800	55300	55045.09	54.13	0	152	56500	55900	55500	54900	54500	55700	54700	190	16500	500	43130	100	1	37999178	20938	13.86	1.25	12	0.00	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.04	Y	012750	500	189 억	20570001	N	N	675	N	N
90	20230912	160236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-300	5	-0.54	1188343200	21380	89.66	55700	56100	55100	72200	39000	55600	55582.53	54.13	0	-4973	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21014	13.91	1.25	12	0.06	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20570259	N	N	675	N	N
91	20230912	150238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-100	5	-0.18	907407700	16301	68.36	55700	56100	55300	72200	39000	55600	55665.77	54.13	0	-3016	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21090	13.96	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
92	20230912	140236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-200	5	-0.36	715308000	12840	53.85	55700	56100	55300	72200	39000	55600	55709.35	54.13	0	-1886	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21052	13.94	1.25	12	0.03	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
93	20230912	130237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	0	3	0.00	558553300	10014	41.99	55700	56100	55500	72200	39000	55600	55777.24	54.13	0	-1367	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21128	13.99	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
94	20230912	120231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	200	2	0.36	492916600	8835	37.05	55700	56100	55500	72200	39000	55600	55791.35	54.13	0	-897	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21204	14.04	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
95	20230912	110234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	200	2	0.36	410169200	7352	30.83	55700	56100	55500	72200	39000	55600	55790.15	54.13	0	-661	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21204	14.04	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
96	20230912	100235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	100	2	0.18	231448500	4147	17.39	55700	56100	55600	72200	39000	55600	55811.07	54.13	0	-1006	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21166	14.01	1.26	12	0.01	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
97	20230912	090239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	400	2	0.72	34329700	616	2.58	55700	56000	55600	72200	39000	55600	55730.03	54.13	0	-3	56800	56200	55700	55100	54600	55950	54850	190	16600	500	43360	100	1	37999178	21280	14.09	1.27	12	0.00	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.04	Y	012750	500	189 억	20570259	N	N	582	N	N
98	20230911	160231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	942467300	16976	71.61	56000	56300	55200	72800	39200	56000	55517.61	54.14	0	-4166	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21128	13.99	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.04	Y	012750	500	189 억	20573401	N	N	582	N	N
99	20230911	150236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-500	5	-0.89	692095400	12472	52.61	56000	56300	55200	72800	39200	56000	55491.93	54.14	0	-3654	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21090	13.96	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
100	20230911	140237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-600	5	-1.07	532907300	9608	40.53	56000	56300	55200	72800	39200	56000	55464.96	54.14	0	-2847	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21052	13.94	1.25	12	0.03	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
101	20230911	130237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-700	5	-1.25	411074000	7410	31.26	56000	56300	55200	72800	39200	56000	55475.57	54.14	0	-2305	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21014	13.91	1.25	12	0.02	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
102	20230911	120238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-600	5	-1.07	265208800	4773	20.13	56000	56300	55300	72800	39200	56000	55564.38	54.14	0	-1091	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21052	13.94	1.25	12	0.01	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
103	20230911	110233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-500	5	-0.89	151921400	2729	11.51	56000	56300	55400	72800	39200	56000	55669.26	54.14	0	-408	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21090	13.96	1.26	12	0.01	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
104	20230911	100232	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-500	5	-0.89	128435800	2306	9.73	56000	56300	55400	72800	39200	56000	55696.36	54.14	0	-346	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21090	13.96	1.26	12	0.01	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
105	20230911	090231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-500	5	-0.89	75739700	1358	5.73	56000	56300	55400	72800	39200	56000	55772.97	54.14	0	-89	56733	56366	55833	55466	54933	56550	55650	190	16800	500	43680	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20573401	N	N	521	N	N
106	20230908	160234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	600	2	1.08	1323637400	23700	73.98	55700	56200	55300	72000	38800	55400	55849.36	54.16	0	-5056	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21280	14.09	1.27	12	0.06	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.04	Y	012750	500	189 억	20579004	N	N	521	N	N
107	20230908	150235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	400	2	0.72	937147300	16793	52.42	55700	56200	55300	72000	38800	55400	55805.83	54.16	0	-2921	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21204	14.04	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
108	20230908	140234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	300	2	0.54	727880200	13037	40.70	55700	56200	55300	72000	38800	55400	55831.88	54.16	0	-1667	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21166	14.01	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
109	20230908	130238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	300	2	0.54	548397200	9812	30.63	55700	56200	55300	72000	38800	55400	55890.46	54.16	0	-323	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21166	14.01	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
110	20230908	120241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	300	2	0.54	442397000	7910	24.69	55700	56200	55300	72000	38800	55400	55928.82	54.16	0	34	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21166	14.01	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
111	20230908	110236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	700	2	1.26	376068100	6724	20.99	55700	56200	55300	72000	38800	55400	55929.22	54.16	0	466	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21318	14.11	1.27	12	0.02	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
112	20230908	100235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	500	2	0.90	249201900	4458	13.92	55700	56200	55300	72000	38800	55400	55899.93	54.16	0	1048	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21242	14.06	1.27	12	0.01	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
113	20230908	090240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	200	2	0.36	19155900	344	1.07	55700	55700	55600	72000	38800	55400	55685.76	54.16	0	12	56200	55800	55300	54900	54400	56000	55100	190	16600	500	43210	100	1	37999178	21128	13.99	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.04	Y	012750	500	189 억	20579004	N	N	2530	N	N
114	20230907	160236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-400	5	-0.72	1766542400	32029	95.61	55100	55700	54800	72500	39100	55800	55154.47	54.16	0	-9831	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	21052	13.94	1.25	12	0.08	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20580409	N	N	2530	N	N
115	20230907	150234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	1469289800	26660	79.58	55100	55700	54800	72500	39100	55800	55112.15	54.16	0	-8461	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	21090	13.96	1.26	12	0.07	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
116	20230907	140234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-500	5	-0.90	1067307500	19382	57.86	55100	55700	54800	72500	39100	55800	55066.94	54.16	0	-4283	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	21014	13.91	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
117	20230907	130235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-600	5	-1.08	946388900	17192	51.32	55100	55700	54800	72500	39100	55800	55048.21	54.16	0	-3455	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	20976	13.89	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
118	20230907	120237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-700	5	-1.25	820348800	14907	44.50	55100	55700	54800	72500	39100	55800	55031.11	54.16	0	-3470	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	20938	13.86	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
119	20230907	110235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-600	5	-1.08	700861700	12740	38.03	55100	55700	54800	72500	39100	55800	55012.69	54.16	0	-2628	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	20976	13.89	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
120	20230907	100235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-800	5	-1.43	528964900	9615	28.70	55100	55700	54800	72500	39100	55800	55014.55	54.16	0	-2333	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	20900	13.84	1.24	12	0.03	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
121	20230907	090235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-900	5	-1.61	91590800	1664	4.97	55100	55300	54900	72500	39100	55800	55042.55	54.16	0	-564	56666	56232	55566	55132	54466	56450	55350	190	16700	500	43520	100	1	37999178	20862	13.81	1.24	12	0.00	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.04	Y	012750	500	189 억	20580409	N	N	4917	N	N
122	20230906	160233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	400	2	0.72	1858939700	33497	93.96	54900	56000	54900	72000	38800	55400	55495.71	54.14	0	-63	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21204	14.04	1.26	12	0.09	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4917	N	N
123	20230906	150232	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	500	2	0.90	1441010600	26004	72.94	54900	56000	54900	72000	38800	55400	55414.96	54.14	0	598	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21242	14.06	1.27	12	0.07	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
124	20230906	140234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-100	5	-0.18	852040500	15421	43.26	54900	55700	54900	72000	38800	55400	55251.96	54.14	0	-61	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21014	13.91	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
125	20230906	130235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-300	5	-0.54	716219100	12961	36.36	54900	55700	54900	72000	38800	55400	55259.56	54.14	0	-312	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	20938	13.86	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
126	20230906	120236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-300	5	-0.54	536749100	9706	27.23	54900	55700	54900	72000	38800	55400	55300.75	54.14	0	-839	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	20938	13.86	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
127	20230906	110235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	414147300	7484	20.99	54900	55700	54900	72000	38800	55400	55337.69	54.14	0	-794	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21052	13.94	1.25	12	0.02	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
128	20230906	100230	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	0	3	0.00	286228400	5172	14.51	54900	55700	54900	72000	38800	55400	55341.92	54.14	0	-325	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21052	13.94	1.25	12	0.01	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
129	20230906	090232	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	100	2	0.18	51017800	925	2.59	54900	55600	54900	72000	38800	55400	55154.38	54.14	0	133	57066	56232	55566	54732	54066	55900	54400	190	16600	500	43210	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.04	Y	012750	500	189 억	20571553	N	N	4805	N	N
130	20230905	160231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-800	5	-1.42	1972282300	35589	185.62	55600	56400	54900	73000	39400	56200	55418.32	54.12	0	872	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21052	13.94	1.25	12	0.09	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.05	Y	012750	500	189 억	20563264	N	N	4805	N	N
131	20230905	150239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-900	5	-1.60	1584246100	28584	149.08	55600	56400	54900	73000	39400	56200	55424.23	54.12	0	-2329	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21014	13.91	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
132	20230905	140234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-700	5	-1.25	1231456400	22213	115.86	55600	56400	54900	73000	39400	56200	55438.54	54.12	0	-2469	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21090	13.96	1.26	12	0.06	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
133	20230905	130224	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-900	5	-1.60	914961200	16500	86.06	55600	56400	54900	73000	39400	56200	55452.19	54.12	0	-1590	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21014	13.91	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
134	20230905	120233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-1200	5	-2.14	660085400	11875	61.94	55600	56400	55000	73000	39400	56200	55586.14	54.12	0	-99	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	20900	13.84	1.24	12	0.03	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
135	20230905	110233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-700	5	-1.25	388299400	6960	36.30	55600	56400	55500	73000	39400	56200	55790.14	54.12	0	1608	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21090	13.96	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
136	20230905	100231	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-400	5	-0.71	290997900	5211	27.18	55600	56400	55600	73000	39400	56200	55843.01	54.12	0	1725	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21204	14.04	1.26	12	0.01	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
137	20230905	090229	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	0	3	0.00	32943300	591	3.08	55600	56300	55600	73000	39400	56200	55741.62	54.12	0	167	57133	56666	55833	55366	54533	56900	55600	190	16800	500	43830	100	1	37999178	21356	14.14	1.27	12	0.00	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.05	Y	012750	500	189 억	20563264	N	N	2129	N	N
138	20230904	160230	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	800	2	1.44	1073419400	19169	34.45	55100	56300	55000	72000	38800	55400	55997.87	54.11	0	-726	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21356	14.14	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.05	Y	012750	500	189 억	20562379	N	N	2129	N	N
139	20230904	150226	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	500	2	0.90	803215000	14353	25.79	55100	56300	55000	72000	38800	55400	55962.02	54.11	0	336	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21242	14.06	1.27	12	0.04	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
140	20230904	140228	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	600	2	1.08	669245200	11961	21.50	55100	56300	55000	72000	38800	55400	55952.93	54.11	0	1042	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21280	14.09	1.27	12	0.03	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
141	20230904	130230	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	900	2	1.62	629561400	11253	20.22	55100	56300	55000	72000	38800	55400	55946.77	54.11	0	596	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21394	14.16	1.27	12	0.03	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
142	20230904	120225	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	700	2	1.26	554857300	9924	17.83	55100	56300	55000	72000	38800	55400	55911.37	54.11	0	298	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21318	14.11	1.27	12	0.03	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
143	20230904	110223	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	700	2	1.26	472526100	8457	15.20	55100	56300	55000	72000	38800	55400	55874.75	54.11	0	-268	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21318	14.11	1.27	12	0.02	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
144	20230904	100221	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	600	2	1.08	321802400	5764	10.36	55100	56300	55000	72000	38800	55400	55830.75	54.11	0	183	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21280	14.09	1.27	12	0.02	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
145	20230904	090226	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	200	2	0.36	57925800	1050	1.89	55100	55700	55000	72000	38800	55400	55164.29	54.11	0	157	57000	56200	55700	54900	54400	56600	55300	190	16600	500	43210	100	1	37999178	21128	13.99	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20562379	N	N	10395	N	N
146	20230901	160224	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-400	5	-0.72	3115565100	55645	106.12	55200	56500	55200	72500	39100	55800	55990.22	54.07	0	8892	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21052	13.94	1.25	12	0.15	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.05	Y	012750	500	189 억	20545035	N	N	10395	N	N
147	20230901	150227	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	200	2	0.36	2702567900	48222	91.97	55200	56500	55200	72500	39100	55800	56044.29	54.07	0	8970	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21280	14.09	1.27	12	0.13	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
148	20230901	140225	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	200	2	0.36	2206043200	39341	75.03	55200	56500	55200	72500	39100	55800	56074.91	54.07	0	8037	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21280	14.09	1.27	12	0.10	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
149	20230901	130224	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	600	2	1.08	1786216800	31863	60.77	55200	56500	55200	72500	39100	55800	56059.28	54.07	0	7393	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21432	14.19	1.28	12	0.08	3975.00	44178.00	66700	20221117	-15.44	48200	20230726	17.01	60800	-7.24	20230110	48200	17.01	20230726	66700	-15.44	20221117	48200	17.01	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
150	20230901	120224	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	400	2	0.72	1383512100	24702	47.11	55200	56500	55200	72500	39100	55800	56008.10	54.07	0	5587	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21356	14.14	1.27	12	0.07	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
151	20230901	110225	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	400	2	0.72	1021685800	18255	34.81	55200	56500	55200	72500	39100	55800	55967.45	54.07	0	4430	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21356	14.14	1.27	12	0.05	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
152	20230901	100224	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	400	2	0.72	573073500	10278	19.60	55200	56300	55200	72500	39100	55800	55757.30	54.07	0	2589	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21356	14.14	1.27	12	0.03	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N
153	20230901	090222	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-300	5	-0.54	69226300	1251	2.39	55200	55800	55200	72500	39100	55800	55336.77	54.07	0	733	56600	56200	55600	55200	54600	56400	55400	190	16700	500	43520	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20545035	N	N	8485	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History