KissMeData/036570/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

62 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	2500	2	1.09	16371030500	70614	146.98	232000	235000	229500	299000	161000	230000	231837.95	41.84	0	-12840	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	51043	11.71	1.34	12	0.32	19847.00	173629.00	481000	20221201	-51.66	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	481000	-51.66	20221201	212500	9.41	20231004	1.00	Y	036570	500	109 억	9186242	N	N	3546	N	N
3	20231031	150441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	2500	2	1.09	13407881500	57868	120.45	232000	235000	229500	299000	161000	230000	231697.68	41.84	0	-7583	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	51043	11.71	1.34	12	0.26	19847.00	173629.00	481000	20221201	-51.66	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	481000	-51.66	20221201	212500	9.41	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
4	20231031	140445	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	2000	2	0.87	10671842000	46102	95.96	232000	235000	229500	299000	161000	230000	231483.28	41.84	0	-4579	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	50933	11.69	1.34	12	0.21	19847.00	173629.00	481000	20221201	-51.77	212500	20231004	9.18	480000	-51.67	20230116	212500	9.18	20231004	481000	-51.77	20221201	212500	9.18	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
5	20231031	130442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1500	2	0.65	8031388000	34702	72.23	232000	235000	229500	299000	161000	230000	231438.76	41.84	0	-3417	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	50824	11.66	1.33	12	0.16	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
6	20231031	120439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1500	2	0.65	6261803000	27021	56.24	232000	235000	229500	299000	161000	230000	231738.39	41.84	0	-2361	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	50824	11.66	1.33	12	0.12	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
7	20231031	110451	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1500	2	0.65	4599802500	19843	41.30	232000	235000	229500	299000	161000	230000	231809.83	41.84	0	-786	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	50824	11.66	1.33	12	0.09	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
8	20231031	100445	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	1000	2	0.43	2977603000	12812	26.67	232000	235000	230000	299000	161000	230000	232407.35	41.84	0	502	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	50714	11.64	1.33	12	0.06	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
9	20231031	090441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	234500	4500	2	1.96	809827500	3475	7.23	232000	235000	232000	299000	161000	230000	233043.88	41.84	0	803	235333	232666	230333	227666	225333	234000	229000	110	69000	500	170200	500	1	21954022	51482	11.82	1.35	12	0.02	19847.00	173629.00	481000	20221201	-51.25	212500	20231004	10.35	480000	-51.15	20230116	212500	10.35	20231004	481000	-51.25	20221201	212500	10.35	20231004	1.00	Y	036570	500	109 억	9186242	N	N	4084	N	N
10	20231030	160437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	-500	5	-0.22	11026712000	47734	49.33	228000	233000	228000	299500	161500	230500	231004.37	41.85	0	-8381	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50494	11.59	1.32	12	0.22	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.00	Y	036570	500	109 억	9188395	N	N	4084	N	N
11	20231030	150427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	500	2	0.22	9579547500	41448	42.83	228000	233000	228000	299500	161500	230500	231122.59	41.85	0	-8515	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50714	11.64	1.33	12	0.19	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
12	20231030	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	500	2	0.22	8234855500	35614	36.80	228000	233000	228000	299500	161500	230500	231225.95	41.85	0	-8632	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50714	11.64	1.33	12	0.16	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
13	20231030	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	2000	2	0.87	7057905000	30535	31.56	228000	233000	228000	299500	161500	230500	231142.21	41.85	0	-6559	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	51043	11.71	1.34	12	0.14	19847.00	173629.00	481000	20221201	-51.66	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	481000	-51.66	20221201	212500	9.41	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
14	20231030	120423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1000	2	0.43	5867530500	25413	26.26	228000	232500	228000	299500	161500	230500	230887.50	41.85	0	-4138	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50824	11.66	1.33	12	0.12	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
15	20231030	110424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1000	2	0.43	4193369500	18183	18.79	228000	232000	228000	299500	161500	230500	230620.56	41.85	0	-1655	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50824	11.66	1.33	12	0.08	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
16	20231030	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	1000	2	0.43	2931631500	12719	13.14	228000	232000	228000	299500	161500	230500	230492.27	41.85	0	-251	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50824	11.66	1.33	12	0.06	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
17	20231030	090421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	-1000	5	-0.43	376903500	1649	1.70	228000	230000	228000	299500	161500	230500	228522.92	41.85	0	80	238833	234666	229333	225166	219833	236750	227250	110	69000	500	170570	500	1	21954022	50384	11.56	1.32	12	0.01	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.00	Y	036570	500	109 억	9188395	N	N	14646	N	N
18	20231027	150425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	7500	2	3.36	19866552500	86201	118.12	225000	233500	224000	289500	156500	223000	230479.31	41.78	0	11373	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50604	11.61	1.33	12	0.39	19847.00	173629.00	481000	20221201	-52.08	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	481000	-52.08	20221201	212500	8.47	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
19	20231027	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	9000	2	4.04	16418157000	71280	97.68	225000	233500	224000	289500	156500	223000	230347.00	41.78	0	14269	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50933	11.69	1.34	12	0.32	19847.00	173629.00	481000	20221201	-51.77	212500	20231004	9.18	480000	-51.67	20230116	212500	9.18	20231004	481000	-51.77	20221201	212500	9.18	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
20	20231027	130419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	6500	2	2.91	13834975000	60099	82.35	225000	233500	224000	289500	156500	223000	230219.06	41.78	0	15235	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50384	11.56	1.32	12	0.27	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
21	20231027	120425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	8000	2	3.59	12732431000	55304	75.78	225000	233500	224000	289500	156500	223000	230243.64	41.78	0	15456	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50714	11.64	1.33	12	0.25	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
22	20231027	110429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	9000	2	4.04	10873216500	47286	64.80	225000	233500	224000	289500	156500	223000	229965.38	41.78	0	15030	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50933	11.69	1.34	12	0.22	19847.00	173629.00	481000	20221201	-51.77	212500	20231004	9.18	480000	-51.67	20230116	212500	9.18	20231004	481000	-51.77	20221201	212500	9.18	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
23	20231027	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	5000	2	2.24	8366829500	36369	49.84	225000	233500	224000	289500	156500	223000	230079.77	41.78	0	14295	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50055	11.49	1.31	12	0.17	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
24	20231027	090420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	6500	2	2.91	1307106000	5747	7.88	225000	230000	224000	289500	156500	223000	227546.67	41.78	0	2927	229333	226166	223833	220666	218333	225000	219500	110	66500	500	165020	500	1	21954022	50384	11.56	1.32	12	0.03	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.01	Y	036570	500	109 억	9172838	N	N	2661	N	N
25	20231026	160417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-5500	5	-2.41	16131386000	72175	149.14	225000	227000	221500	297000	160000	228500	223506.10	41.79	0	-4531	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	48957	11.24	1.28	12	0.33	19847.00	173629.00	481000	20221201	-53.64	212500	20231004	4.94	480000	-53.54	20230116	212500	4.94	20231004	481000	-53.64	20221201	212500	4.94	20231004	1.00	Y	036570	500	109 억	9175324	N	N	2641	N	N
26	20231026	150418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-4500	5	-1.97	13705907000	61303	126.68	225000	227000	221500	297000	160000	228500	223576.45	41.79	0	-3261	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	49177	11.29	1.29	12	0.28	19847.00	173629.00	481000	20221201	-53.43	212500	20231004	5.41	480000	-53.33	20230116	212500	5.41	20231004	481000	-53.43	20221201	212500	5.41	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
27	20231026	140419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	-6000	5	-2.63	10865277000	48582	100.39	225000	227000	221500	297000	160000	228500	223648.20	41.79	0	-672	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	48848	11.21	1.28	12	0.22	19847.00	173629.00	481000	20221201	-53.74	212500	20231004	4.71	480000	-53.65	20230116	212500	4.71	20231004	481000	-53.74	20221201	212500	4.71	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
28	20231026	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	-6000	5	-2.63	8915417000	39847	82.34	225000	227000	221500	297000	160000	228500	223741.24	41.79	0	-1355	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	48848	11.21	1.28	12	0.18	19847.00	173629.00	481000	20221201	-53.74	212500	20231004	4.71	480000	-53.65	20230116	212500	4.71	20231004	481000	-53.74	20221201	212500	4.71	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
29	20231026	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222000	-6500	5	-2.84	7442231500	33227	68.66	225000	227000	222000	297000	160000	228500	223981.45	41.79	0	-2126	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	48738	11.19	1.28	12	0.15	19847.00	173629.00	481000	20221201	-53.85	212500	20231004	4.47	480000	-53.75	20230116	212500	4.47	20231004	481000	-53.85	20221201	212500	4.47	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
30	20231026	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-5000	5	-2.19	5724133000	25516	52.73	225000	227000	222000	297000	160000	228500	224335.04	41.79	0	-3308	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	49067	11.26	1.29	12	0.12	19847.00	173629.00	481000	20221201	-53.53	212500	20231004	5.18	480000	-53.44	20230116	212500	5.18	20231004	481000	-53.53	20221201	212500	5.18	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
31	20231026	100420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-4500	5	-1.97	3817720000	16992	35.11	225000	227000	222000	297000	160000	228500	224677.50	41.79	0	-1588	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	49177	11.29	1.29	12	0.08	19847.00	173629.00	481000	20221201	-53.43	212500	20231004	5.41	480000	-53.33	20230116	212500	5.41	20231004	481000	-53.43	20221201	212500	5.41	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
32	20231026	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-4000	5	-1.75	1089098000	4865	10.05	225000	226000	222000	297000	160000	228500	223863.93	41.79	0	-821	234500	231500	229000	226000	223500	233000	227500	110	68500	500	169090	500	1	21954022	49287	11.31	1.29	12	0.02	19847.00	173629.00	481000	20221201	-53.33	212500	20231004	5.65	480000	-53.23	20230116	212500	5.65	20231004	481000	-53.33	20221201	212500	5.65	20231004	1.00	Y	036570	500	109 억	9175324	N	N	6943	N	N
33	20231025	160420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-1000	5	-0.44	10955801000	47764	63.56	228000	232000	226500	298000	161000	229500	229373.79	41.83	0	-5229	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50165	11.51	1.32	12	0.22	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	1.00	Y	036570	500	109 억	9183151	N	N	6943	N	N
34	20231025	150420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-500	5	-0.22	9873289500	43028	57.26	228000	232000	226500	298000	161000	229500	229461.97	41.83	0	-4482	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50275	11.54	1.32	12	0.20	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
35	20231025	140416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-1000	5	-0.44	8006030500	34884	46.42	228000	232000	226500	298000	161000	229500	229504.37	41.83	0	-2369	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50165	11.51	1.32	12	0.16	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
36	20231025	130418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-500	5	-0.22	7088222500	30868	41.08	228000	232000	226500	298000	161000	229500	229630.12	41.83	0	-2457	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50275	11.54	1.32	12	0.14	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
37	20231025	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	500	2	0.22	5912309000	25732	34.24	228000	232000	226500	298000	161000	229500	229764.85	41.83	0	-2066	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50494	11.59	1.32	12	0.12	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
38	20231025	110417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	1000	2	0.44	5192923500	22609	30.09	228000	232000	226500	298000	161000	229500	229683.91	41.83	0	-1161	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50604	11.61	1.33	12	0.10	19847.00	173629.00	481000	20221201	-52.08	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	481000	-52.08	20221201	212500	8.47	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
39	20231025	100417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230500	1000	2	0.44	3421888500	14933	19.87	228000	231500	226500	298000	161000	229500	229149.43	41.83	0	-1083	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	50604	11.61	1.33	12	0.07	19847.00	173629.00	481000	20221201	-52.08	212500	20231004	8.47	480000	-51.98	20230116	212500	8.47	20231004	481000	-52.08	20221201	212500	8.47	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
40	20231025	090416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-2000	5	-0.87	620353500	2722	3.62	228000	229500	227000	298000	161000	229500	227903.56	41.83	0	-301	236833	233166	226833	223166	216833	235000	225000	110	68500	500	169830	500	1	21954022	49945	11.46	1.31	12	0.01	19847.00	173629.00	481000	20221201	-52.70	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	481000	-52.70	20221201	212500	7.06	20231004	1.00	Y	036570	500	109 억	9183151	N	N	5226	N	N
41	20231024	160408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	4500	2	2.00	15421546500	68257	107.59	227000	230500	220500	292500	157500	225000	225931.88	41.86	29	-3043	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	50384	11.56	1.32	12	0.31	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	0.98	Y	036570	500	109 억	9189179	N	N	5222	N	N
42	20231024	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	4500	2	2.00	14358215000	63625	100.29	227000	230500	220500	292500	157500	225000	225669.39	41.86	29	-2073	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	50384	11.56	1.32	12	0.29	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
43	20231024	140407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	3500	2	1.56	11354176500	50504	79.60	227000	230500	220500	292500	157500	225000	224817.37	41.86	29	-3186	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	50165	11.51	1.32	12	0.23	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
44	20231024	130413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	500	2	0.22	9508059000	42367	66.78	227000	230500	220500	292500	157500	225000	224421.34	41.86	29	-2384	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	49506	11.36	1.30	12	0.19	19847.00	173629.00	481000	20221201	-53.12	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	481000	-53.12	20221201	212500	6.12	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
45	20231024	120417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226500	1500	2	0.67	8296184000	37007	58.33	227000	230500	220500	292500	157500	225000	224178.78	41.86	29	-1343	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	49726	11.41	1.30	12	0.17	19847.00	173629.00	481000	20221201	-52.91	212500	20231004	6.59	480000	-52.81	20230116	212500	6.59	20231004	481000	-52.91	20221201	212500	6.59	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
46	20231024	110412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221500	-3500	5	-1.56	6184338000	27598	43.50	227000	230500	220500	292500	157500	225000	224086.46	41.86	29	-2593	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	48628	11.16	1.28	12	0.13	19847.00	173629.00	481000	20221201	-53.95	212500	20231004	4.24	480000	-53.85	20230116	212500	4.24	20231004	481000	-53.95	20221201	212500	4.24	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
47	20231024	100409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-1000	5	-0.44	2740172000	12077	19.04	227000	230500	223500	292500	157500	225000	226891.78	41.86	29	-880	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	49177	11.29	1.29	12	0.06	19847.00	173629.00	481000	20221201	-53.43	212500	20231004	5.41	480000	-53.33	20230116	212500	5.41	20231004	481000	-53.43	20221201	212500	5.41	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
48	20231024	090412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	3000	2	1.33	689390500	3018	4.76	227000	230500	227000	292500	157500	225000	228426.28	41.86	29	259	231666	228332	226166	222832	220666	227250	221750	110	67500	500	166500	500	1	21954022	50055	11.49	1.31	12	0.01	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	0.98	Y	036570	500	109 억	9189179	N	N	2840	N	N
49	20231023	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225000	-3500	5	-1.53	12512902000	55261	57.46	228500	229500	224000	297000	160000	228500	226438.56	41.90	0	-11989	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49397	11.34	1.30	12	0.25	19847.00	173629.00	481000	20221201	-53.22	212500	20231004	5.88	480000	-53.12	20230116	212500	5.88	20231004	481000	-53.22	20221201	212500	5.88	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2838	N	N
50	20231023	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-3000	5	-1.31	10566635000	46613	48.47	228500	229500	224000	297000	160000	228500	226688.58	41.90	0	-8180	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49506	11.36	1.30	12	0.21	19847.00	173629.00	481000	20221201	-53.12	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	481000	-53.12	20221201	212500	6.12	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
51	20231023	140408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	225500	-3000	5	-1.31	8620526000	37975	39.49	228500	229500	224000	297000	160000	228500	227005.29	41.90	0	-5930	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49506	11.36	1.30	12	0.17	19847.00	173629.00	481000	20221201	-53.12	212500	20231004	6.12	480000	-53.02	20230116	212500	6.12	20231004	481000	-53.12	20221201	212500	6.12	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
52	20231023	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	-500	5	-0.22	7496437000	33021	34.33	228500	229500	224000	297000	160000	228500	227020.29	41.90	0	-3600	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	50055	11.49	1.31	12	0.15	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
53	20231023	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	-1000	5	-0.44	6588904500	29031	30.19	228500	229500	224000	297000	160000	228500	226960.99	41.90	0	-2651	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49945	11.46	1.31	12	0.13	19847.00	173629.00	481000	20221201	-52.70	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	481000	-52.70	20221201	212500	7.06	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
54	20231023	110406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	-500	5	-0.22	5631661000	24823	25.81	228500	229500	224000	297000	160000	228500	226872.70	41.90	0	-2617	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	50055	11.49	1.31	12	0.11	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
55	20231023	100403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226000	-2500	5	-1.09	4116373500	18163	18.89	228500	229500	224000	297000	160000	228500	226635.11	41.90	0	-2416	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49616	11.39	1.30	12	0.08	19847.00	173629.00	481000	20221201	-53.01	212500	20231004	6.35	480000	-52.92	20230116	212500	6.35	20231004	481000	-53.01	20221201	212500	6.35	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
56	20231023	090410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	-4000	5	-1.75	1088097500	4815	5.01	228500	228500	224000	297000	160000	228500	225980.79	41.90	0	-178	241166	234832	230666	224332	220166	232750	222250	110	68500	500	169090	500	1	21954022	49287	11.31	1.29	12	0.02	19847.00	173629.00	481000	20221201	-53.33	212500	20231004	5.65	480000	-53.23	20230116	212500	5.65	20231004	481000	-53.33	20221201	212500	5.65	20231004	0.98	Y	036570	500	109 억	9199518	N	N	2587	N	N
57	20231020	160406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	-8500	5	-3.59	22016601000	95365	64.38	234500	237000	226500	308000	166000	237000	230871.77	41.94	0	-11637	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50165	11.51	1.32	12	0.43	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	1.03	Y	036570	500	109 억	9208092	N	N	2504	N	N
58	20231020	150406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	-7000	5	-2.95	19124891500	82764	55.88	234500	237000	226500	308000	166000	237000	231075.56	41.94	0	-11408	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50494	11.59	1.32	12	0.38	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
59	20231020	140408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-5500	5	-2.32	15175031000	65633	44.31	234500	237000	226500	308000	166000	237000	231208.09	41.94	0	-10453	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50824	11.66	1.33	12	0.30	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
60	20231020	130358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	-6000	5	-2.53	12501565500	54103	36.53	234500	237000	226500	308000	166000	237000	231066.88	41.94	0	-9532	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50714	11.64	1.33	12	0.25	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
61	20231020	120403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-5500	5	-2.32	11165207000	48325	32.62	234500	237000	226500	308000	166000	237000	231040.91	41.94	0	-7346	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50824	11.66	1.33	12	0.22	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
62	20231020	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	-5500	5	-2.32	9287944000	40209	27.15	234500	237000	226500	308000	166000	237000	230987.78	41.94	0	-5428	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50824	11.66	1.33	12	0.18	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
63	20231020	100403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	-8000	5	-3.38	6295958500	27149	18.33	234500	237000	228500	308000	166000	237000	231899.00	41.94	0	-4071	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	50275	11.54	1.32	12	0.12	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
64	20231020	090406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	0	3	0.00	823098000	3501	2.36	234500	237000	233500	308000	166000	237000	235089.50	41.94	0	-414	247000	242000	239000	234000	231000	240500	232500	110	71000	500	175380	500	1	21954022	52031	11.94	1.36	12	0.02	19847.00	173629.00	481000	20221201	-50.73	212500	20231004	11.53	480000	-50.63	20230116	212500	11.53	20231004	481000	-50.73	20221201	212500	11.53	20231004	1.03	Y	036570	500	109 억	9208092	N	N	13455	N	N
65	20231019	160403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237000	-3500	5	-1.46	29845364000	124744	56.21	238500	244000	236000	312500	168500	240500	239254.46	42.00	-957	-39812	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52031	11.94	1.36	12	0.57	19847.00	173629.00	481000	20221201	-50.73	212500	20231004	11.53	480000	-50.63	20230116	212500	11.53	20231004	481000	-50.73	20221201	212500	11.53	20231004	1.05	Y	036570	500	109 억	9221576	N	N	13365	N	N
66	20231019	150401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	237500	-3000	5	-1.25	26438927000	110367	49.73	238500	244000	236000	312500	168500	240500	239554.63	42.00	-957	-36043	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52141	11.97	1.37	12	0.50	19847.00	173629.00	481000	20221201	-50.62	212500	20231004	11.76	480000	-50.52	20230116	212500	11.76	20231004	481000	-50.62	20221201	212500	11.76	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
67	20231019	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238000	-2500	5	-1.04	22627340000	94304	42.49	238500	244000	236000	312500	168500	240500	239940.40	42.00	-957	-30226	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52251	11.99	1.37	12	0.43	19847.00	173629.00	481000	20221201	-50.52	212500	20231004	12.00	480000	-50.42	20230116	212500	12.00	20231004	481000	-50.52	20221201	212500	12.00	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
68	20231019	130400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-2000	5	-0.83	20256160500	84359	38.01	238500	244000	236000	312500	168500	240500	240118.54	42.00	-957	-26783	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52360	12.02	1.37	12	0.38	19847.00	173629.00	481000	20221201	-50.42	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	481000	-50.42	20221201	212500	12.24	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
69	20231019	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	-1500	5	-0.62	18071507000	75211	33.89	238500	244000	236000	312500	168500	240500	240277.44	42.00	-957	-23809	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52470	12.04	1.38	12	0.34	19847.00	173629.00	481000	20221201	-50.31	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	481000	-50.31	20221201	212500	12.47	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
70	20231019	110402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	500	2	0.21	15326749000	63770	28.73	238500	244000	236000	312500	168500	240500	240344.19	42.00	-957	-19031	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52909	12.14	1.39	12	0.29	19847.00	173629.00	481000	20221201	-49.90	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	481000	-49.90	20221201	212500	13.41	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
71	20231019	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	1500	2	0.62	9464655000	39499	17.80	238500	242000	236000	312500	168500	240500	239617.56	42.00	-957	-12303	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	53129	12.19	1.39	12	0.18	19847.00	173629.00	481000	20221201	-49.69	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	481000	-49.69	20221201	212500	13.88	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
72	20231019	090403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	238500	-2000	5	-0.83	1139815500	4797	2.16	238500	239000	236000	312500	168500	240500	237609.47	42.00	-957	-1611	253833	247166	239833	233166	225833	250500	236500	110	72000	500	177970	500	1	21954022	52360	12.02	1.37	12	0.02	19847.00	173629.00	481000	20221201	-50.42	212500	20231004	12.24	480000	-50.31	20230116	212500	12.24	20231004	481000	-50.42	20221201	212500	12.24	20231004	1.05	Y	036570	500	109 억	9221576	N	N	22320	N	N
73	20231018	160404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	240500	8500	2	3.66	53191392500	220334	235.14	232500	246500	232500	301500	162500	232000	241413.01	41.96	0	-25361	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	52799	12.12	1.39	12	1.00	19847.00	173629.00	481000	20221201	-50.00	212500	20231004	13.18	480000	-49.90	20230116	212500	13.18	20231004	481000	-50.00	20221201	212500	13.18	20231004	1.07	Y	036570	500	109 억	9211012	N	N	22308	N	N
74	20231018	150359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241000	9000	2	3.88	50312272500	208361	222.36	232500	246500	232500	301500	162500	232000	241466.84	41.96	0	-25014	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	52909	12.14	1.39	12	0.95	19847.00	173629.00	481000	20221201	-49.90	212500	20231004	13.41	480000	-49.79	20230116	212500	13.41	20231004	481000	-49.90	20221201	212500	13.41	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
75	20231018	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	241500	9500	2	4.09	43890714500	181679	193.89	232500	246500	232500	301500	162500	232000	241583.86	41.96	0	-22389	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	53019	12.17	1.39	12	0.83	19847.00	173629.00	481000	20221201	-49.79	212500	20231004	13.65	480000	-49.69	20230116	212500	13.65	20231004	481000	-49.79	20221201	212500	13.65	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
76	20231018	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	244500	12500	2	5.39	38282000500	158534	169.19	232500	246500	232500	301500	162500	232000	241475.02	41.96	0	-19099	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	53678	12.32	1.41	12	0.72	19847.00	173629.00	481000	20221201	-49.17	212500	20231004	15.06	480000	-49.06	20230116	212500	15.06	20231004	481000	-49.17	20221201	212500	15.06	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
77	20231018	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	245000	13000	2	5.60	33426148500	138685	148.00	232500	246500	232500	301500	162500	232000	241022.09	41.96	0	-12641	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	53787	12.34	1.41	12	0.63	19847.00	173629.00	481000	20221201	-49.06	212500	20231004	15.29	480000	-48.96	20230116	212500	15.29	20231004	481000	-49.06	20221201	212500	15.29	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
78	20231018	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	242000	10000	2	4.31	22128890000	92435	98.65	232500	243500	232500	301500	162500	232000	239399.47	41.96	0	-6713	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	53129	12.19	1.39	12	0.42	19847.00	173629.00	481000	20221201	-49.69	212500	20231004	13.88	480000	-49.58	20230116	212500	13.88	20231004	481000	-49.69	20221201	212500	13.88	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
79	20231018	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	239000	7000	2	3.02	12403190000	52112	55.61	232500	241500	232500	301500	162500	232000	238010.25	41.96	0	-2909	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	52470	12.04	1.38	12	0.24	19847.00	173629.00	481000	20221201	-50.31	212500	20231004	12.47	480000	-50.21	20230116	212500	12.47	20231004	481000	-50.31	20221201	212500	12.47	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
80	20231018	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	235000	3000	2	1.29	1573931500	6662	7.11	232500	238500	232500	301500	162500	232000	236255.10	41.96	0	-1470	240000	236000	231000	227000	222000	238000	229000	110	69500	500	171680	500	1	21954022	51592	11.84	1.35	12	0.03	19847.00	173629.00	481000	20221201	-51.14	212500	20231004	10.59	480000	-51.04	20230116	212500	10.59	20231004	481000	-51.14	20221201	212500	10.59	20231004	1.07	Y	036570	500	109 억	9211012	N	N	17436	N	N
81	20231017	160400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232000	8000	2	3.57	21718678000	93484	165.79	227000	235000	226000	291000	157000	224000	232325.56	41.97	0	-25311	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	50933	11.69	1.34	12	0.43	19847.00	173629.00	481000	20221201	-51.77	212500	20231004	9.18	480000	-51.67	20230116	212500	9.18	20231004	481000	-51.77	20221201	212500	9.18	20231004	1.07	Y	036570	500	109 억	9214036	N	N	17428	N	N
82	20231017	150359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233000	9000	2	4.02	18927505000	81470	144.49	227000	235000	226000	291000	157000	224000	232325.25	41.97	0	-22873	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	51153	11.74	1.34	12	0.37	19847.00	173629.00	481000	20221201	-51.56	212500	20231004	9.65	480000	-51.46	20230116	212500	9.65	20231004	481000	-51.56	20221201	212500	9.65	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
83	20231017	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	9500	2	4.24	15687753500	67561	119.82	227000	235000	226000	291000	157000	224000	232201.81	41.97	0	-17505	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	51263	11.77	1.34	12	0.31	19847.00	173629.00	481000	20221201	-51.46	212500	20231004	9.88	480000	-51.35	20230116	212500	9.88	20231004	481000	-51.46	20221201	212500	9.88	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
84	20231017	130358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	233500	9500	2	4.24	13157455500	56733	100.62	227000	235000	226000	291000	157000	224000	231919.47	41.97	0	-13196	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	51263	11.77	1.34	12	0.26	19847.00	173629.00	481000	20221201	-51.46	212500	20231004	9.88	480000	-51.35	20230116	212500	9.88	20231004	481000	-51.46	20221201	212500	9.88	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
85	20231017	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	232500	8500	2	3.79	10740573500	46364	82.23	227000	235000	226000	291000	157000	224000	231658.27	41.97	0	-10405	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	51043	11.71	1.34	12	0.21	19847.00	173629.00	481000	20221201	-51.66	212500	20231004	9.41	480000	-51.56	20230116	212500	9.41	20231004	481000	-51.66	20221201	212500	9.41	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
86	20231017	110355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231500	7500	2	3.35	8872848000	38316	67.95	227000	235000	226000	291000	157000	224000	231571.10	41.97	0	-6859	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	50824	11.66	1.33	12	0.17	19847.00	173629.00	481000	20221201	-51.87	212500	20231004	8.94	480000	-51.77	20230116	212500	8.94	20231004	481000	-51.87	20221201	212500	8.94	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
87	20231017	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	231000	7000	2	3.12	6917218500	29858	52.95	227000	235000	226000	291000	157000	224000	231671.55	41.97	0	-3344	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	50714	11.64	1.33	12	0.14	19847.00	173629.00	481000	20221201	-51.98	212500	20231004	8.71	480000	-51.88	20230116	212500	8.71	20231004	481000	-51.98	20221201	212500	8.71	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
88	20231017	090357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	5000	2	2.23	1091436000	4779	8.48	227000	230000	226000	291000	157000	224000	228385.34	41.97	0	825	227000	225500	223500	222000	220000	226250	222750	110	67000	500	165760	500	1	21954022	50275	11.54	1.32	12	0.02	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.07	Y	036570	500	109 억	9214036	N	N	5923	N	N
89	20231016	160355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224000	-1500	5	-0.67	12484517500	55898	108.27	223500	225000	221500	293000	158000	225500	223344.10	41.98	0	-14400	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	49177	11.29	1.29	12	0.25	19847.00	173629.00	481000	20221201	-53.43	212500	20231004	5.41	480000	-53.33	20230116	212500	5.41	20231004	481000	-53.43	20221201	212500	5.41	20231004	1.07	Y	036570	500	109 억	9216951	N	N	5923	N	N
90	20231016	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-2000	5	-0.89	9969887000	44673	86.53	223500	225000	221500	293000	158000	225500	223174.68	41.98	0	-11438	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	49067	11.26	1.29	12	0.20	19847.00	173629.00	481000	20221201	-53.53	212500	20231004	5.18	480000	-53.44	20230116	212500	5.18	20231004	481000	-53.53	20221201	212500	5.18	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
91	20231016	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-2000	5	-0.89	7880204500	35342	68.46	223500	225000	221500	293000	158000	225500	222969.82	41.98	0	-8383	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	49067	11.26	1.29	12	0.16	19847.00	173629.00	481000	20221201	-53.53	212500	20231004	5.18	480000	-53.44	20230116	212500	5.18	20231004	481000	-53.53	20221201	212500	5.18	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
92	20231016	130354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	-3000	5	-1.33	6434756000	28850	55.88	223500	225000	221500	293000	158000	225500	223041.63	41.98	0	-6901	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	48848	11.21	1.28	12	0.13	19847.00	173629.00	481000	20221201	-53.74	212500	20231004	4.71	480000	-53.65	20230116	212500	4.71	20231004	481000	-53.74	20221201	212500	4.71	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
93	20231016	120354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-2000	5	-0.89	5219976500	23395	45.32	223500	225000	221500	293000	158000	225500	223123.39	41.98	0	-6022	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	49067	11.26	1.29	12	0.11	19847.00	173629.00	481000	20221201	-53.53	212500	20231004	5.18	480000	-53.44	20230116	212500	5.18	20231004	481000	-53.53	20221201	212500	5.18	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
94	20231016	110354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-2500	5	-1.11	4292494000	19241	37.27	223500	225000	221500	293000	158000	225500	223090.75	41.98	0	-4701	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	48957	11.24	1.28	12	0.09	19847.00	173629.00	481000	20221201	-53.64	212500	20231004	4.94	480000	-53.54	20230116	212500	4.94	20231004	481000	-53.64	20221201	212500	4.94	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
95	20231016	100350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223000	-2500	5	-1.11	3032487500	13594	26.33	223500	225000	221500	293000	158000	225500	223075.08	41.98	0	-2664	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	48957	11.24	1.28	12	0.06	19847.00	173629.00	481000	20221201	-53.64	212500	20231004	4.94	480000	-53.54	20230116	212500	4.94	20231004	481000	-53.64	20221201	212500	4.94	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
96	20231016	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	223500	-2000	5	-0.89	600235000	2690	5.21	223500	224500	221500	293000	158000	225500	223133.93	41.98	0	-764	233166	229332	226666	222832	220166	228750	222250	110	67500	500	166870	500	1	21954022	49067	11.26	1.29	12	0.01	19847.00	173629.00	481000	20221201	-53.53	212500	20231004	5.18	480000	-53.44	20230116	212500	5.18	20231004	481000	-53.53	20221201	212500	5.18	20231004	1.07	Y	036570	500	109 억	9216951	N	N	6276	N	N
97	20231012	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	1000	2	0.44	21290459500	92819	89.67	229500	232000	227500	295500	159500	227500	229376.20	41.83	0	6235	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50165	11.51	1.32	12	0.42	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	1.13	Y	036570	500	109 억	9182615	N	N	13012	N	N
98	20231012	150354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	2000	2	0.88	12034030500	52338	50.56	229500	232000	227500	295500	159500	227500	229929.12	41.83	0	-8711	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50384	11.56	1.32	12	0.24	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
99	20231012	140353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	2500	2	1.10	9657729000	42015	40.59	229500	232000	227500	295500	159500	227500	229863.83	41.83	0	-5566	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50494	11.59	1.32	12	0.19	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
100	20231012	130354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	2500	2	1.10	7548240500	32854	31.74	229500	232000	227500	295500	159500	227500	229751.03	41.83	0	-4088	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50494	11.59	1.32	12	0.15	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
101	20231012	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	2000	2	0.88	6446052500	28055	27.10	229500	232000	227500	295500	159500	227500	229764.84	41.83	0	-2783	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50384	11.56	1.32	12	0.13	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
102	20231012	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	230000	2500	2	1.10	5435828500	23660	22.86	229500	232000	227500	295500	159500	227500	229747.61	41.83	0	-1951	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50494	11.59	1.32	12	0.11	19847.00	173629.00	481000	20221201	-52.18	212500	20231004	8.24	480000	-52.08	20230116	212500	8.24	20231004	481000	-52.18	20221201	212500	8.24	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
103	20231012	100358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	1500	2	0.66	3384016000	14762	14.26	229500	231000	227500	295500	159500	227500	229238.31	41.83	0	-9	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50275	11.54	1.32	12	0.07	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
104	20231012	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229000	1500	2	0.66	402866500	1758	1.70	229500	230000	228000	295500	159500	227500	229161.83	41.83	0	113	236500	232000	227000	222500	217500	234250	224750	110	68000	500	168350	500	1	21954022	50275	11.54	1.32	12	0.01	19847.00	173629.00	481000	20221201	-52.39	212500	20231004	7.76	480000	-52.29	20230116	212500	7.76	20231004	481000	-52.39	20221201	212500	7.76	20231004	1.13	Y	036570	500	109 억	9182615	N	N	10445	N	N
105	20231011	160355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	9000	2	4.12	23565013000	103348	95.17	222000	231500	222000	284000	153000	218500	228016.20	41.83	0	-15503	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	49945	11.46	1.31	12	0.47	19847.00	173629.00	481000	20221201	-52.70	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	481000	-52.70	20221201	212500	7.06	20231004	1.12	Y	036570	500	109 억	9182725	N	N	10445	N	N
106	20231011	150355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	9500	2	4.35	21151499500	92753	85.41	222000	231500	222000	284000	153000	218500	228041.14	41.83	0	-16091	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	50055	11.49	1.31	12	0.42	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
107	20231011	140400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	229500	11000	2	5.03	18822142000	82573	76.04	222000	231500	222000	284000	153000	218500	227945.48	41.83	0	-14061	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	50384	11.56	1.32	12	0.38	19847.00	173629.00	481000	20221201	-52.29	212500	20231004	8.00	480000	-52.19	20230116	212500	8.00	20231004	481000	-52.29	20221201	212500	8.00	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
108	20231011	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228000	9500	2	4.35	16216635500	71180	65.55	222000	231500	222000	284000	153000	218500	227825.73	41.83	0	-11137	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	50055	11.49	1.31	12	0.32	19847.00	173629.00	481000	20221201	-52.60	212500	20231004	7.29	480000	-52.50	20230116	212500	7.29	20231004	481000	-52.60	20221201	212500	7.29	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
109	20231011	120401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	228500	10000	2	4.58	14385897500	63160	58.16	222000	231500	222000	284000	153000	218500	227769.12	41.83	0	-8335	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	50165	11.51	1.32	12	0.29	19847.00	173629.00	481000	20221201	-52.49	212500	20231004	7.53	480000	-52.40	20230116	212500	7.53	20231004	481000	-52.49	20221201	212500	7.53	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
110	20231011	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227000	8500	2	3.89	12716719500	55824	51.41	222000	231500	222000	284000	153000	218500	227800.22	41.83	0	-5262	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	49836	11.44	1.31	12	0.25	19847.00	173629.00	481000	20221201	-52.81	212500	20231004	6.82	480000	-52.71	20230116	212500	6.82	20231004	481000	-52.81	20221201	212500	6.82	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
111	20231011	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	227500	9000	2	4.12	10494532500	46064	42.42	222000	231500	222000	284000	153000	218500	227825.04	41.83	0	-3057	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	49945	11.46	1.31	12	0.21	19847.00	173629.00	481000	20221201	-52.70	212500	20231004	7.06	480000	-52.60	20230116	212500	7.06	20231004	481000	-52.70	20221201	212500	7.06	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
112	20231011	090356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	226500	8000	2	3.66	1335889000	5952	5.48	222000	227000	222000	284000	153000	218500	224443.72	41.83	0	454	228166	223332	220166	215332	212166	225750	217750	110	65500	500	161690	500	1	21954022	49726	11.41	1.30	12	0.03	19847.00	173629.00	481000	20221201	-52.91	212500	20231004	6.59	480000	-52.81	20230116	212500	6.59	20231004	481000	-52.91	20221201	212500	6.59	20231004	1.12	Y	036570	500	109 억	9182725	N	N	7274	N	N
113	20231010	160353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	4500	2	2.10	23871173500	108247	230.36	218000	225000	217000	278000	150000	214000	220525.33	41.83	-986	-9394	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	47970	11.01	1.26	12	0.49	19847.00	173629.00	481000	20221201	-54.57	212500	20231004	2.82	480000	-54.48	20230116	212500	2.82	20231004	481000	-54.57	20221201	212500	2.82	20231004	1.13	Y	036570	500	109 억	9182386	N	N	7262	N	N
114	20231010	150352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219000	5000	2	2.34	20568516500	93130	198.19	218000	225000	217000	278000	150000	214000	220858.12	41.83	-986	-7507	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	48079	11.03	1.26	12	0.42	19847.00	173629.00	481000	20221201	-54.47	212500	20231004	3.06	480000	-54.38	20230116	212500	3.06	20231004	481000	-54.47	20221201	212500	3.06	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
115	20231010	140352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	219500	5500	2	2.57	17449010500	78866	167.83	218000	225000	217000	278000	150000	214000	221248.83	41.83	-986	-6841	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	48189	11.06	1.26	12	0.36	19847.00	173629.00	481000	20221201	-54.37	212500	20231004	3.29	480000	-54.27	20230116	212500	3.29	20231004	481000	-54.37	20221201	212500	3.29	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
116	20231010	130350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	220000	6000	2	2.80	15035558500	67864	144.42	218000	225000	217000	278000	150000	214000	221554.26	41.83	-986	-4378	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	48299	11.08	1.27	12	0.31	19847.00	173629.00	481000	20221201	-54.26	212500	20231004	3.53	480000	-54.17	20230116	212500	3.53	20231004	481000	-54.26	20221201	212500	3.53	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
117	20231010	120352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	221500	7500	2	3.50	12990116500	58620	124.75	218000	225000	217000	278000	150000	214000	221598.71	41.83	-986	-2831	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	48628	11.16	1.28	12	0.27	19847.00	173629.00	481000	20221201	-53.95	212500	20231004	4.24	480000	-53.85	20230116	212500	4.24	20231004	481000	-53.95	20221201	212500	4.24	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
118	20231010	110344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	222500	8500	2	3.97	11208897000	50624	107.73	218000	225000	217000	278000	150000	214000	221414.68	41.83	-986	-1984	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	48848	11.21	1.28	12	0.23	19847.00	173629.00	481000	20221201	-53.74	212500	20231004	4.71	480000	-53.65	20230116	212500	4.71	20231004	481000	-53.74	20221201	212500	4.71	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
119	20231010	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	224500	10500	2	4.91	8550280500	38695	82.35	218000	225000	217000	278000	150000	214000	220966.03	41.83	-986	-286	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	49287	11.31	1.29	12	0.18	19847.00	173629.00	481000	20221201	-53.33	212500	20231004	5.65	480000	-53.23	20230116	212500	5.65	20231004	481000	-53.33	20221201	212500	5.65	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
120	20231010	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	218500	4500	2	2.10	1655862000	7565	16.10	218000	221500	218000	278000	150000	214000	218884.60	41.83	-986	153	219000	216500	214500	212000	210000	217750	213250	110	64000	500	158360	500	1	21954022	47970	11.01	1.26	12	0.03	19847.00	173629.00	481000	20221201	-54.57	212500	20231004	2.82	480000	-54.48	20230116	212500	2.82	20231004	481000	-54.57	20221201	212500	2.82	20231004	1.13	Y	036570	500	109 억	9182386	N	N	2667	N	N
121	20231006	160351	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	214000	1000	2	0.47	10017502500	46578	72.38	213000	217000	212500	276500	149500	213000	215072.89	41.85	1230	-4292	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	46982	10.78	1.23	12	0.21	19847.00	173629.00	481000	20221201	-55.51	212500	20231006	0.71	480000	-55.42	20230116	212500	0.71	20231006	481000	-55.51	20221201	212500	0.71	20231006	1.13	Y	036570	500	109 억	9186912	N	N	2667	N	N
122	20231006	150344	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	214000	1000	2	0.47	8788118000	40837	63.46	213000	217000	212500	276500	149500	213000	215202.59	41.85	1230	-4073	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	46982	10.78	1.23	12	0.19	19847.00	173629.00	481000	20221201	-55.51	212500	20231006	0.71	480000	-55.42	20230116	212500	0.71	20231006	481000	-55.51	20221201	212500	0.71	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
123	20231006	140345	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	7676408500	35651	55.40	213000	217000	212500	276500	149500	213000	215324.25	41.85	1230	-4073	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	47311	10.86	1.24	12	0.16	19847.00	173629.00	481000	20221201	-55.20	212500	20231006	1.41	480000	-55.10	20230116	212500	1.41	20231006	481000	-55.20	20221201	212500	1.41	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
124	20231006	130344	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	6493721500	30148	46.85	213000	217000	212500	276500	149500	213000	215398.75	41.85	1230	-3096	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	47311	10.86	1.24	12	0.14	19847.00	173629.00	481000	20221201	-55.20	212500	20231006	1.41	480000	-55.10	20230116	212500	1.41	20231006	481000	-55.20	20221201	212500	1.41	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
125	20231006	120340	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	215500	2500	2	1.17	5703600500	26485	41.16	213000	217000	212500	276500	149500	213000	215356.55	41.85	1230	-2125	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	47311	10.86	1.24	12	0.12	19847.00	173629.00	481000	20221201	-55.20	212500	20231006	1.41	480000	-55.10	20230116	212500	1.41	20231006	481000	-55.20	20221201	212500	1.41	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
126	20231006	110338	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	216500	3500	2	1.64	4762431000	22128	34.39	213000	217000	212500	276500	149500	213000	215226.97	41.85	1230	-1526	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	47530	10.91	1.25	12	0.10	19847.00	173629.00	481000	20221201	-54.99	212500	20231006	1.88	480000	-54.90	20230116	212500	1.88	20231006	481000	-54.99	20221201	212500	1.88	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
127	20231006	100341	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	216000	3000	2	1.41	3077764500	14339	22.28	213000	216500	212500	276500	149500	213000	214648.65	41.85	1230	-1069	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	47421	10.88	1.24	12	0.07	19847.00	173629.00	481000	20221201	-55.09	212500	20231006	1.65	480000	-55.00	20230116	212500	1.65	20231006	481000	-55.09	20221201	212500	1.65	20231006	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N
128	20231006	090337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	214000	1000	2	0.47	526449500	2463	3.83	213000	215000	213000	276500	149500	213000	213758.60	41.85	1230	-146	220000	216500	214500	211000	209000	215500	210000	110	63500	500	157620	500	1	21954022	46982	10.78	1.23	12	0.01	19847.00	173629.00	481000	20221201	-55.51	212500	20231004	0.71	480000	-55.42	20230116	212500	0.71	20231004	481000	-55.51	20221201	212500	0.71	20231004	1.13	Y	036570	500	109 억	9186912	N	N	4309	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History