KissMeData/028050/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 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	20231031	160402	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23750	450	2	1.93	47660709800	2016588	63.37	23300	24150	22900	30250	16350	23300	23634.29	50.30	0	271488	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	46550	7.00	1.73	12	1.03	3393.00	13741.00	37800	20230802	-37.17	21950	20221226	8.20	37800	-37.17	20230802	21950	8.20	20230104	37800	-37.17	20230802	21950	8.20	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	97261	N	N
3	20231031	150407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23750	450	2	1.93	43022334050	1821248	57.23	23300	24150	22900	30250	16350	23300	23622.45	50.30	0	227580	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	46550	7.00	1.73	12	0.93	3393.00	13741.00	37800	20230802	-37.17	21950	20221226	8.20	37800	-37.17	20230802	21950	8.20	20230104	37800	-37.17	20230802	21950	8.20	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
4	20231031	140411	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23800	500	2	2.15	38695092700	1638813	51.50	23300	24150	22900	30250	16350	23300	23611.66	50.30	0	235093	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	46648	7.01	1.73	12	0.84	3393.00	13741.00	37800	20230802	-37.04	21950	20221226	8.43	37800	-37.04	20230802	21950	8.43	20230104	37800	-37.04	20230802	21950	8.43	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
5	20231031	130407	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23850	550	2	2.36	35225329150	1493178	46.92	23300	24150	22900	30250	16350	23300	23590.84	50.30	0	209484	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	46746	7.03	1.74	12	0.76	3393.00	13741.00	37800	20230802	-36.90	21950	20221226	8.66	37800	-36.90	20230802	21950	8.66	20230104	37800	-36.90	20230802	21950	8.66	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
6	20231031	120403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24000	700	2	3.00	31306917500	1329109	41.77	23300	24150	22900	30250	16350	23300	23554.82	50.30	0	179114	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	47040	7.07	1.75	12	0.68	3393.00	13741.00	37800	20230802	-36.51	21950	20221226	9.34	37800	-36.51	20230802	21950	9.34	20230104	37800	-36.51	20230802	21950	9.34	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
7	20231031	110415	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24000	700	2	3.00	26989842250	1149401	36.12	23300	24100	22900	30250	16350	23300	23481.66	50.30	0	144239	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	47040	7.07	1.75	12	0.59	3393.00	13741.00	37800	20230802	-36.51	21950	20221226	9.34	37800	-36.51	20230802	21950	9.34	20230104	37800	-36.51	20230802	21950	9.34	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
8	20231031	100410	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23700	400	2	1.72	18253701100	782462	24.59	23300	23750	22900	30250	16350	23300	23328.55	50.30	0	97844	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	46452	6.98	1.72	12	0.40	3393.00	13741.00	37800	20230802	-37.30	21950	20221226	7.97	37800	-37.30	20230802	21950	7.97	20230104	37800	-37.30	20230802	21950	7.97	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
9	20231031	090405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23200	-100	5	-0.43	2121291750	91012	2.86	23300	23500	23150	30250	16350	23300	23307.82	50.30	0	-4082	27366	25332	24266	22232	21166	24800	21700	9800	6950	5000	18170	50	1	196000000	45472	6.84	1.69	12	0.05	3393.00	13741.00	37800	20230802	-38.62	21950	20221226	5.69	37800	-38.62	20230802	21950	5.69	20230104	37800	-38.62	20230802	21950	5.69	20221226	0.33	Y	028050	5000	9800 억	98579803	N	N	145874	N	N
10	20231030	160403	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-3250	5	-12.24	75903975100	3160517	495.91	26000	26300	23200	34500	18600	26550	24018.33	50.69	0	-117852	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	45668	6.87	1.70	12	1.61	3393.00	13741.00	37800	20230802	-38.36	21950	20221226	6.15	37800	-38.36	20230802	21950	6.15	20230104	37800	-38.36	20230802	21950	6.15	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	145860	N	N
11	20231030	150354	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-3250	5	-12.24	67710094250	2808792	440.72	26000	26300	23250	34500	18600	26550	24106.34	50.69	0	-137035	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	45668	6.87	1.70	12	1.43	3393.00	13741.00	37800	20230802	-38.36	21950	20221226	6.15	37800	-38.36	20230802	21950	6.15	20230104	37800	-38.36	20230802	21950	6.15	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
12	20231030	140356	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23450	-3100	5	-11.68	55418814100	2282352	358.12	26000	26300	23400	34500	18600	26550	24281.29	50.69	0	-117926	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	45962	6.91	1.71	12	1.16	3393.00	13741.00	37800	20230802	-37.96	21950	20221226	6.83	37800	-37.96	20230802	21950	6.83	20230104	37800	-37.96	20230802	21950	6.83	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
13	20231030	130355	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23750	-2800	5	-10.55	45331176300	1855660	291.16	26000	26300	23600	34500	18600	26550	24428.41	50.69	0	-35731	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	46550	7.00	1.73	12	0.95	3393.00	13741.00	37800	20230802	-37.17	21950	20221226	8.20	37800	-37.17	20230802	21950	8.20	20230104	37800	-37.17	20230802	21950	8.20	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
14	20231030	120350	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	-2650	5	-9.98	37765408650	1538304	241.37	26000	26300	23600	34500	18600	26550	24549.82	50.69	0	-24669	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	46844	7.04	1.74	12	0.78	3393.00	13741.00	37800	20230802	-36.77	21950	20221226	8.88	37800	-36.77	20230802	21950	8.88	20230104	37800	-36.77	20230802	21950	8.88	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
15	20231030	110351	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23950	-2600	5	-9.79	29414521050	1188328	186.46	26000	26300	23900	34500	18600	26550	24752.62	50.69	0	-6728	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	46942	7.06	1.74	12	0.61	3393.00	13741.00	37800	20230802	-36.64	21950	20221226	9.11	37800	-36.64	20230802	21950	9.11	20230104	37800	-36.64	20230802	21950	9.11	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
16	20231030	100353	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24750	-1800	5	-6.78	15858267650	627603	98.47	26000	26300	24400	34500	18600	26550	25267.66	50.69	0	70037	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	48510	7.29	1.80	12	0.32	3393.00	13741.00	37800	20230802	-34.52	21950	20221226	12.76	37800	-34.52	20230802	21950	12.76	20230104	37800	-34.52	20230802	21950	12.76	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
17	20231030	090349	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25950	-600	5	-2.26	1275961400	49085	7.70	26000	26300	25800	34500	18600	26550	25993.09	50.69	0	-1678	27283	26916	26633	26266	25983	26775	26125	9800	7950	5000	20700	50	1	196000000	50862	7.65	1.89	12	0.03	3393.00	13741.00	37800	20230802	-31.35	21950	20221226	18.22	37800	-31.35	20230802	21950	18.22	20230104	37800	-31.35	20230802	21950	18.22	20221226	0.34	Y	028050	5000	9800 억	99349991	N	N	28619	N	N
18	20231027	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26550	-300	5	-1.12	16914202200	634290	89.51	26950	27000	26350	34900	18800	26850	26666.45	50.75	2279	-17252	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52038	7.82	1.93	12	0.32	3393.00	13741.00	37800	20230802	-29.76	21950	20221226	20.96	37800	-29.76	20230802	21950	20.96	20230104	37800	-29.76	20230802	21950	20.96	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	28619	N	N
19	20231027	150351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26650	-200	5	-0.74	14816840300	555358	78.37	26950	27000	26350	34900	18800	26850	26679.78	50.75	2279	-24422	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52234	7.85	1.94	12	0.28	3393.00	13741.00	37800	20230802	-29.50	21950	20221226	21.41	37800	-29.50	20230802	21950	21.41	20230104	37800	-29.50	20230802	21950	21.41	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
20	20231027	140352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26750	-100	5	-0.37	13537893300	507351	71.60	26950	27000	26350	34900	18800	26850	26683.47	50.75	2279	-30962	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52430	7.88	1.95	12	0.26	3393.00	13741.00	37800	20230802	-29.23	21950	20221226	21.87	37800	-29.23	20230802	21950	21.87	20230104	37800	-29.23	20230802	21950	21.87	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
21	20231027	130348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26600	-250	5	-0.93	10108718050	377930	53.33	26950	27000	26500	34900	18800	26850	26747.58	50.75	2279	-5267	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52136	7.84	1.94	12	0.19	3393.00	13741.00	37800	20230802	-29.63	21950	20221226	21.18	37800	-29.63	20230802	21950	21.18	20230104	37800	-29.63	20230802	21950	21.18	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
22	20231027	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26800	-50	5	-0.19	7611410950	284308	40.12	26950	27000	26500	34900	18800	26850	26771.69	50.75	2279	-1017	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52528	7.90	1.95	12	0.15	3393.00	13741.00	37800	20230802	-29.10	21950	20221226	22.10	37800	-29.10	20230802	21950	22.10	20230104	37800	-29.10	20230802	21950	22.10	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
23	20231027	110356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26850	0	3	0.00	6535750500	244310	34.48	26950	27000	26500	34900	18800	26850	26751.85	50.75	2279	4785	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52626	7.91	1.95	12	0.12	3393.00	13741.00	37800	20230802	-28.97	21950	20221226	22.32	37800	-28.97	20230802	21950	22.32	20230104	37800	-28.97	20230802	21950	22.32	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
24	20231027	100352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26650	-200	5	-0.74	4902209150	183280	25.86	26950	27000	26500	34900	18800	26850	26747.07	50.75	2279	11043	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52234	7.85	1.94	12	0.09	3393.00	13741.00	37800	20230802	-29.50	21950	20221226	21.41	37800	-29.50	20230802	21950	21.41	20230104	37800	-29.50	20230802	21950	21.41	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
25	20231027	090349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26950	100	2	0.37	743309350	27677	3.91	26950	26950	26550	34900	18800	26850	26856.59	50.75	2279	-5537	28716	27782	27216	26282	25716	27500	26000	9800	8050	5000	20940	50	1	196000000	52822	7.94	1.96	12	0.01	3393.00	13741.00	37800	20230802	-28.70	21950	20221226	22.78	37800	-28.70	20230802	21950	22.78	20230104	37800	-28.70	20230802	21950	22.78	20221226	0.33	Y	028050	5000	9800 억	99475459	N	N	26041	N	N
26	20231026	160346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26850	-1000	5	-3.59	17666145650	650764	201.25	27750	28150	26650	36200	19500	27850	27147.45	50.75	0	6383	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	52626	7.91	1.95	12	0.33	3393.00	13741.00	37800	20230802	-28.97	21950	20221226	22.32	37800	-28.97	20230802	21950	22.32	20230104	37800	-28.97	20230802	21950	22.32	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	26041	N	N
27	20231026	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26900	-950	5	-3.41	14680075850	539532	166.85	27750	28150	26650	36200	19500	27850	27208.91	50.75	0	2260	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	52724	7.93	1.96	12	0.28	3393.00	13741.00	37800	20230802	-28.84	21950	20221226	22.55	37800	-28.84	20230802	21950	22.55	20230104	37800	-28.84	20230802	21950	22.55	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
28	20231026	140347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26850	-1000	5	-3.59	11819243450	432908	133.88	27750	28150	26650	36200	19500	27850	27301.98	50.75	0	-27999	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	52626	7.91	1.95	12	0.22	3393.00	13741.00	37800	20230802	-28.97	21950	20221226	22.32	37800	-28.97	20230802	21950	22.32	20230104	37800	-28.97	20230802	21950	22.32	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
29	20231026	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	26900	-950	5	-3.41	9780519350	356900	110.37	27750	28150	26800	36200	19500	27850	27404.09	50.75	0	-28467	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	52724	7.93	1.96	12	0.18	3393.00	13741.00	37800	20230802	-28.84	21950	20221226	22.55	37800	-28.84	20230802	21950	22.55	20230104	37800	-28.84	20230802	21950	22.55	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
30	20231026	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27050	-800	5	-2.87	7497934700	272158	84.17	27750	28150	27050	36200	19500	27850	27549.93	50.75	0	-26159	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	53018	7.97	1.97	12	0.14	3393.00	13741.00	37800	20230802	-28.44	21950	20221226	23.23	37800	-28.44	20230802	21950	23.23	20230104	37800	-28.44	20230802	21950	23.23	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
31	20231026	110349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27250	-600	5	-2.15	6073072700	219630	67.92	27750	28150	27250	36200	19500	27850	27651.38	50.75	0	-27044	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	53410	8.03	1.98	12	0.11	3393.00	13741.00	37800	20230802	-27.91	21950	20221226	24.15	37800	-27.91	20230802	21950	24.15	20230104	37800	-27.91	20230802	21950	24.15	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
32	20231026	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-300	5	-1.08	4003015600	144161	44.58	27750	28150	27550	36200	19500	27850	27767.67	50.75	0	-11933	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	53998	8.12	2.00	12	0.07	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
33	20231026	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-300	5	-1.08	804003200	29013	8.97	27750	27950	27550	36200	19500	27850	27711.83	50.75	0	-4051	28416	28132	27866	27582	27316	28000	27450	9800	8350	5000	21720	50	1	196000000	53998	8.12	2.00	12	0.01	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.34	Y	028050	5000	9800 억	99462109	N	N	19324	N	N
34	20231025	160348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	0	3	0.00	8977389600	322020	69.64	28050	28150	27600	36200	19500	27850	27878.37	50.77	0	-24953	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54586	8.21	2.03	12	0.16	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	19324	N	N
35	20231025	150349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	100	2	0.36	7347565650	263499	56.99	28050	28150	27600	36200	19500	27850	27884.61	50.77	0	-15700	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54782	8.24	2.03	12	0.13	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
36	20231025	140346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	200	2	0.72	6087475850	218490	47.25	28050	28100	27600	36200	19500	27850	27861.58	50.77	0	-2956	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54978	8.27	2.04	12	0.11	3393.00	13741.00	37800	20230802	-25.79	21950	20221226	27.79	37800	-25.79	20230802	21950	27.79	20230104	37800	-25.79	20230802	21950	27.79	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
37	20231025	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27800	-50	5	-0.18	5154193050	185027	40.02	28050	28100	27600	36200	19500	27850	27856.44	50.77	0	6054	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54488	8.19	2.02	12	0.09	3393.00	13741.00	37800	20230802	-26.46	21950	20221226	26.65	37800	-26.46	20230802	21950	26.65	20230104	37800	-26.46	20230802	21950	26.65	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
38	20231025	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	200	2	0.72	4514540500	162056	35.05	28050	28100	27600	36200	19500	27850	27857.90	50.77	0	15198	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54978	8.27	2.04	12	0.08	3393.00	13741.00	37800	20230802	-25.79	21950	20221226	27.79	37800	-25.79	20230802	21950	27.79	20230104	37800	-25.79	20230802	21950	27.79	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
39	20231025	110346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	150	2	0.54	3718598050	133626	28.90	28050	28100	27600	36200	19500	27850	27828.40	50.77	0	19602	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54880	8.25	2.04	12	0.07	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
40	20231025	100345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	-100	5	-0.36	2399516750	86155	18.63	28050	28100	27600	36200	19500	27850	27851.16	50.77	0	14856	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54390	8.18	2.02	12	0.04	3393.00	13741.00	37800	20230802	-26.59	21950	20221226	26.42	37800	-26.59	20230802	21950	26.42	20230104	37800	-26.59	20230802	21950	26.42	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
41	20231025	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	100	2	0.36	353206150	12614	2.73	28050	28100	27900	36200	19500	27850	28001.12	50.77	0	-2238	28516	28182	27766	27432	27016	28350	27600	9800	8350	5000	21720	50	1	196000000	54782	8.24	2.03	12	0.01	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.34	Y	028050	5000	9800 억	99513392	N	N	39242	N	N
42	20231024	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	350	2	1.27	12086807650	435944	113.63	27750	28100	27350	35750	19250	27500	27725.64	50.80	242	-8159	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54586	8.21	2.03	12	0.22	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	39242	N	N
43	20231024	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27800	300	2	1.09	10868654450	392208	102.23	27750	28100	27350	35750	19250	27500	27711.62	50.80	242	-21950	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54488	8.19	2.02	12	0.20	3393.00	13741.00	37800	20230802	-26.46	21950	20221226	26.65	37800	-26.46	20230802	21950	26.65	20230104	37800	-26.46	20230802	21950	26.65	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
44	20231024	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27800	300	2	1.09	9064875250	327420	85.34	27750	28100	27350	35750	19250	27500	27685.94	50.80	242	-15796	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54488	8.19	2.02	12	0.17	3393.00	13741.00	37800	20230802	-26.46	21950	20221226	26.65	37800	-26.46	20230802	21950	26.65	20230104	37800	-26.46	20230802	21950	26.65	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
45	20231024	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27650	150	2	0.55	7681144350	277413	72.31	27750	28100	27350	35750	19250	27500	27688.68	50.80	242	-11944	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54194	8.15	2.01	12	0.14	3393.00	13741.00	37800	20230802	-26.85	21950	20221226	25.97	37800	-26.85	20230802	21950	25.97	20230104	37800	-26.85	20230802	21950	25.97	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
46	20231024	120347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	100	2	0.36	6658208300	240363	62.65	27750	28100	27350	35750	19250	27500	27700.89	50.80	242	-6295	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54096	8.13	2.01	12	0.12	3393.00	13741.00	37800	20230802	-26.98	21950	20221226	25.74	37800	-26.98	20230802	21950	25.74	20230104	37800	-26.98	20230802	21950	25.74	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
47	20231024	110342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27450	-50	5	-0.18	5402947850	194800	50.78	27750	28100	27350	35750	19250	27500	27736.24	50.80	242	4888	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	53802	8.09	2.00	12	0.10	3393.00	13741.00	37800	20230802	-27.38	21950	20221226	25.06	37800	-27.38	20230802	21950	25.06	20230104	37800	-27.38	20230802	21950	25.06	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
48	20231024	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	200	2	0.73	3275043600	117503	30.63	27750	28100	27450	35750	19250	27500	27872.95	50.80	242	16229	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54292	8.16	2.02	12	0.06	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
49	20231024	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	350	2	1.27	542473150	19540	5.09	27750	27950	27450	35750	19250	27500	27766.28	50.80	242	6053	28400	27950	27650	27200	26900	27800	27050	9800	8250	5000	21450	50	1	196000000	54586	8.21	2.03	12	0.01	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.34	Y	028050	5000	9800 억	99569377	N	N	14563	N	N
50	20231023	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	-250	5	-0.90	10522808700	381896	80.80	27750	28100	27350	36050	19450	27750	27554.17	50.82	0	-45656	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	53900	8.10	2.00	12	0.19	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	14563	N	N
51	20231023	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-200	5	-0.72	8607774050	312273	66.07	27750	28100	27350	36050	19450	27750	27564.90	50.82	0	-30270	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	53998	8.12	2.00	12	0.16	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
52	20231023	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27450	-300	5	-1.08	6826416900	247502	52.36	27750	28100	27350	36050	19450	27750	27581.26	50.82	0	-22258	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	53802	8.09	2.00	12	0.13	3393.00	13741.00	37800	20230802	-27.38	21950	20221226	25.06	37800	-27.38	20230802	21950	25.06	20230104	37800	-27.38	20230802	21950	25.06	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
53	20231023	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27450	-300	5	-1.08	5692435800	206219	43.63	27750	28100	27350	36050	19450	27750	27603.84	50.82	0	-8859	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	53802	8.09	2.00	12	0.11	3393.00	13741.00	37800	20230802	-27.38	21950	20221226	25.06	37800	-27.38	20230802	21950	25.06	20230104	37800	-27.38	20230802	21950	25.06	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
54	20231023	120336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	-250	5	-0.90	4677352100	169220	35.80	27750	28100	27450	36050	19450	27750	27640.66	50.82	0	470	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	53900	8.10	2.00	12	0.09	3393.00	13741.00	37800	20230802	-27.25	21950	20221226	25.28	37800	-27.25	20230802	21950	25.28	20230104	37800	-27.25	20230802	21950	25.28	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
55	20231023	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27650	-100	5	-0.36	3652251100	132009	27.93	27750	28100	27450	36050	19450	27750	27666.68	50.82	0	9041	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	54194	8.15	2.01	12	0.07	3393.00	13741.00	37800	20230802	-26.85	21950	20221226	25.97	37800	-26.85	20230802	21950	25.97	20230104	37800	-26.85	20230802	21950	25.97	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
56	20231023	100335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	-50	5	-0.18	2620607000	94715	20.04	27750	28100	27450	36050	19450	27750	27668.34	50.82	0	3877	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	54292	8.16	2.02	12	0.05	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
57	20231023	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	100	2	0.36	436926000	15748	3.33	27750	28100	27550	36050	19450	27750	27744.86	50.82	0	87	28483	28116	27783	27416	27083	28100	27400	9800	8300	5000	21640	50	1	196000000	54586	8.21	2.03	12	0.01	3393.00	13741.00	37800	20230802	-26.32	21950	20221226	26.88	37800	-26.32	20230802	21950	26.88	20230104	37800	-26.32	20230802	21950	26.88	20221226	0.34	Y	028050	5000	9800 억	99615155	N	N	11397	N	N
58	20231020	160337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	-200	5	-0.72	12744063450	459241	63.64	27750	28150	27450	36300	19600	27950	27750.23	50.80	0	63135	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54390	8.18	2.02	12	0.23	3393.00	13741.00	37800	20230802	-26.59	21950	20221226	26.42	37800	-26.59	20230802	21950	26.42	20230104	37800	-26.59	20230802	21950	26.42	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	11397	N	N
59	20231020	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	-200	5	-0.72	10368768200	373655	51.78	27750	28150	27450	36300	19600	27950	27749.53	50.80	0	51329	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54390	8.18	2.02	12	0.19	3393.00	13741.00	37800	20230802	-26.59	21950	20221226	26.42	37800	-26.59	20230802	21950	26.42	20230104	37800	-26.59	20230802	21950	26.42	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
60	20231020	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27900	-50	5	-0.18	8690350950	313441	43.43	27750	28150	27450	36300	19600	27950	27725.57	50.80	0	52733	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54684	8.22	2.03	12	0.16	3393.00	13741.00	37800	20230802	-26.19	21950	20221226	27.11	37800	-26.19	20230802	21950	27.11	20230104	37800	-26.19	20230802	21950	27.11	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
61	20231020	130330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27800	-150	5	-0.54	7149613100	258070	35.76	27750	28150	27450	36300	19600	27950	27704.07	50.80	0	46109	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54488	8.19	2.02	12	0.13	3393.00	13741.00	37800	20230802	-26.46	21950	20221226	26.65	37800	-26.46	20230802	21950	26.65	20230104	37800	-26.46	20230802	21950	26.65	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
62	20231020	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	-250	5	-0.89	6199382150	223799	31.01	27750	28150	27450	36300	19600	27950	27700.57	50.80	0	33177	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54292	8.16	2.02	12	0.11	3393.00	13741.00	37800	20230802	-26.72	21950	20221226	26.20	37800	-26.72	20230802	21950	26.20	20230104	37800	-26.72	20230802	21950	26.20	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
63	20231020	110336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-400	5	-1.43	4758141000	171499	23.77	27750	28150	27500	36300	19600	27950	27744.31	50.80	0	26165	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	53998	8.12	2.00	12	0.09	3393.00	13741.00	37800	20230802	-27.12	21950	20221226	25.51	37800	-27.12	20230802	21950	25.51	20230104	37800	-27.12	20230802	21950	25.51	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
64	20231020	100335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-350	5	-1.25	3184856050	114501	15.87	27750	28150	27550	36300	19600	27950	27814.99	50.80	0	15092	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54096	8.13	2.01	12	0.06	3393.00	13741.00	37800	20230802	-26.98	21950	20221226	25.74	37800	-26.98	20230802	21950	25.74	20230104	37800	-26.98	20230802	21950	25.74	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
65	20231020	090336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	50	2	0.18	308875650	11107	1.54	27750	28000	27650	36300	19600	27950	27807.92	50.80	0	-85	29283	28616	28183	27516	27083	28400	27300	9800	8350	5000	21800	50	1	196000000	54880	8.25	2.04	12	0.01	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.34	Y	028050	5000	9800 억	99564991	N	N	42208	N	N
66	20231019	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	-1200	5	-4.12	20217710350	719128	139.25	28750	28850	27750	37850	20450	29150	28114.30	50.82	-7986	-7073	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	54782	8.24	2.03	12	0.37	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	42208	N	N
67	20231019	150332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	-1200	5	-4.12	17090474600	607174	117.57	28750	28850	27750	37850	20450	29150	28147.57	50.82	-7986	4873	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	54782	8.24	2.03	12	0.31	3393.00	13741.00	37800	20230802	-26.06	21950	20221226	27.33	37800	-26.06	20230802	21950	27.33	20230104	37800	-26.06	20230802	21950	27.33	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
68	20231019	140334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	-1150	5	-3.95	14579577050	517353	100.18	28750	28850	27750	37850	20450	29150	28181.09	50.82	-7986	-13229	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	54880	8.25	2.04	12	0.26	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
69	20231019	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	-1100	5	-3.77	12861115850	455972	88.29	28750	28850	27750	37850	20450	29150	28205.93	50.82	-7986	-23976	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	54978	8.27	2.04	12	0.23	3393.00	13741.00	37800	20230802	-25.79	21950	20221226	27.79	37800	-25.79	20230802	21950	27.79	20230104	37800	-25.79	20230802	21950	27.79	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
70	20231019	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28200	-950	5	-3.26	11364598950	402608	77.96	28750	28850	27750	37850	20450	29150	28227.45	50.82	-7986	-35049	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	55272	8.31	2.05	12	0.21	3393.00	13741.00	37800	20230802	-25.40	21950	20221226	28.47	37800	-25.40	20230802	21950	28.47	20230104	37800	-25.40	20230802	21950	28.47	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
71	20231019	110334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-900	5	-3.09	9761693500	345664	66.93	28750	28850	27750	37850	20450	29150	28240.40	50.82	-7986	-44527	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	55370	8.33	2.06	12	0.18	3393.00	13741.00	37800	20230802	-25.26	21950	20221226	28.70	37800	-25.26	20230802	21950	28.70	20230104	37800	-25.26	20230802	21950	28.70	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
72	20231019	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28450	-700	5	-2.40	7661165450	271771	52.62	28750	28850	27750	37850	20450	29150	28189.77	50.82	-7986	-58019	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	55762	8.38	2.07	12	0.14	3393.00	13741.00	37800	20230802	-24.74	21950	20221226	29.61	37800	-24.74	20230802	21950	29.61	20230104	37800	-24.74	20230802	21950	29.61	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
73	20231019	090335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	-1150	5	-3.95	3145551700	111341	21.56	28750	28850	27750	37850	20450	29150	28251.48	50.82	-7986	-60574	29816	29482	29266	28932	28716	29650	29100	9800	8700	5000	22730	50	1	196000000	54880	8.25	2.04	12	0.06	3393.00	13741.00	37800	20230802	-25.93	21950	20221226	27.56	37800	-25.93	20230802	21950	27.56	20230104	37800	-25.93	20230802	21950	27.56	20221226	0.34	Y	028050	5000	9800 억	99605695	N	N	52431	N	N
74	20231018	160334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29150	200	2	0.69	15003158750	512816	126.84	29050	29600	29050	37600	20300	28950	29256.46	50.82	0	59931	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57134	8.59	2.12	12	0.26	3393.00	13741.00	37800	20230802	-22.88	21950	20221226	32.80	37800	-22.88	20230802	21950	32.80	20230104	37800	-22.88	20230802	21950	32.80	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	52431	N	N
75	20231018	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29150	200	2	0.69	12207524600	416955	103.13	29050	29600	29050	37600	20300	28950	29277.82	50.82	0	28554	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57134	8.59	2.12	12	0.21	3393.00	13741.00	37800	20230802	-22.88	21950	20221226	32.80	37800	-22.88	20230802	21950	32.80	20230104	37800	-22.88	20230802	21950	32.80	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
76	20231018	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29300	350	2	1.21	9885295700	337509	83.48	29050	29600	29050	37600	20300	28950	29289.01	50.82	0	32483	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57428	8.64	2.13	12	0.17	3393.00	13741.00	37800	20230802	-22.49	21950	20221226	33.49	37800	-22.49	20230802	21950	33.49	20230104	37800	-22.49	20230802	21950	33.49	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
77	20231018	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29250	300	2	1.04	8354984600	285220	70.54	29050	29600	29050	37600	20300	28950	29293.16	50.82	0	31898	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57330	8.62	2.13	12	0.15	3393.00	13741.00	37800	20230802	-22.62	21950	20221226	33.26	37800	-22.62	20230802	21950	33.26	20230104	37800	-22.62	20230802	21950	33.26	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
78	20231018	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29300	350	2	1.21	6482342800	221173	54.70	29050	29600	29050	37600	20300	28950	29308.97	50.82	0	15735	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57428	8.64	2.13	12	0.11	3393.00	13741.00	37800	20230802	-22.49	21950	20221226	33.49	37800	-22.49	20230802	21950	33.49	20230104	37800	-22.49	20230802	21950	33.49	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
79	20231018	110330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29350	400	2	1.38	5161714350	176120	43.56	29050	29600	29050	37600	20300	28950	29307.99	50.82	0	9436	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57526	8.65	2.14	12	0.09	3393.00	13741.00	37800	20230802	-22.35	21950	20221226	33.71	37800	-22.35	20230802	21950	33.71	20230104	37800	-22.35	20230802	21950	33.71	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
80	20231018	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29150	200	2	0.69	3707338100	126390	31.26	29050	29600	29050	37600	20300	28950	29332.61	50.82	0	15886	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57134	8.59	2.12	12	0.06	3393.00	13741.00	37800	20230802	-22.88	21950	20221226	32.80	37800	-22.88	20230802	21950	32.80	20230104	37800	-22.88	20230802	21950	32.80	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
81	20231018	090330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29500	550	2	1.90	1223590300	41589	10.29	29050	29600	29050	37600	20300	28950	29421.31	50.82	0	11942	29783	29366	29133	28716	28483	29250	28600	9800	8650	5000	22580	50	1	196000000	57820	8.69	2.15	12	0.02	3393.00	13741.00	37800	20230802	-21.96	21950	20221226	34.40	37800	-21.96	20230802	21950	34.40	20230104	37800	-21.96	20230802	21950	34.40	20221226	0.35	Y	028050	5000	9800 억	99602777	N	N	15805	N	N
82	20231017	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	200	2	0.70	11593433700	397722	80.84	29050	29550	28900	37350	20150	28750	29149.64	50.81	0	4379	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	56742	8.53	2.11	12	0.20	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	15805	N	N
83	20231017	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	200	2	0.70	8923508600	305508	62.10	29050	29550	28950	37350	20150	28750	29208.76	50.81	0	-2140	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	56742	8.53	2.11	12	0.16	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
84	20231017	140332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29100	350	2	1.22	7392723450	252840	51.39	29050	29550	28950	37350	20150	28750	29238.74	50.81	0	6164	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57036	8.58	2.12	12	0.13	3393.00	13741.00	37800	20230802	-23.02	21950	20221226	32.57	37800	-23.02	20230802	21950	32.57	20230104	37800	-23.02	20230802	21950	32.57	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
85	20231017	130330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29200	450	2	1.57	6329075250	216367	43.98	29050	29550	28950	37350	20150	28750	29251.57	50.81	0	9513	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57232	8.61	2.13	12	0.11	3393.00	13741.00	37800	20230802	-22.75	21950	20221226	33.03	37800	-22.75	20230802	21950	33.03	20230104	37800	-22.75	20230802	21950	33.03	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
86	20231017	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29250	500	2	1.74	5041485950	172260	35.01	29050	29550	28950	37350	20150	28750	29266.72	50.81	0	18870	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57330	8.62	2.13	12	0.09	3393.00	13741.00	37800	20230802	-22.62	21950	20221226	33.26	37800	-22.62	20230802	21950	33.26	20230104	37800	-22.62	20230802	21950	33.26	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
87	20231017	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29250	500	2	1.74	4238232300	144787	29.43	29050	29550	28950	37350	20150	28750	29272.19	50.81	0	22220	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57330	8.62	2.13	12	0.07	3393.00	13741.00	37800	20230802	-22.62	21950	20221226	33.26	37800	-22.62	20230802	21950	33.26	20230104	37800	-22.62	20230802	21950	33.26	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
88	20231017	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29150	400	2	1.39	3162508600	107995	21.95	29050	29550	28950	37350	20150	28750	29283.84	50.81	0	21356	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57134	8.59	2.12	12	0.06	3393.00	13741.00	37800	20230802	-22.88	21950	20221226	32.80	37800	-22.88	20230802	21950	32.80	20230104	37800	-22.88	20230802	21950	32.80	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
89	20231017	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29200	450	2	1.57	653796800	22470	4.57	29050	29200	28950	37350	20150	28750	29096.43	50.81	0	2723	29716	29232	28816	28332	27916	29475	28575	9800	8600	5000	22420	50	1	196000000	57232	8.61	2.13	12	0.01	3393.00	13741.00	37800	20230802	-22.75	21950	20221226	33.03	37800	-22.75	20230802	21950	33.03	20230104	37800	-22.75	20230802	21950	33.03	20221226	0.34	Y	028050	5000	9800 억	99597131	N	N	16946	N	N
90	20231016	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28750	-150	5	-0.52	14084123150	491435	107.37	28550	29300	28400	37550	20250	28900	28659.14	50.82	0	-12832	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	56350	8.47	2.09	12	0.25	3393.00	13741.00	37800	20230802	-23.94	21950	20221226	30.98	37800	-23.94	20230802	21950	30.98	20230104	37800	-23.94	20230802	21950	30.98	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	16946	N	N
91	20231016	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	-250	5	-0.87	10843468650	378676	82.74	28550	29300	28400	37550	20250	28900	28635.21	50.82	0	-10700	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	56154	8.44	2.09	12	0.19	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
92	20231016	140328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	-350	5	-1.21	8769050850	306191	66.90	28550	29300	28400	37550	20250	28900	28639.14	50.82	0	-21282	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	55958	8.41	2.08	12	0.16	3393.00	13741.00	37800	20230802	-24.47	21950	20221226	30.07	37800	-24.47	20230802	21950	30.07	20230104	37800	-24.47	20230802	21950	30.07	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
93	20231016	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	-350	5	-1.21	6951918750	242432	52.97	28550	29300	28450	37550	20250	28900	28675.73	50.82	0	-19945	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	55958	8.41	2.08	12	0.12	3393.00	13741.00	37800	20230802	-24.47	21950	20221226	30.07	37800	-24.47	20230802	21950	30.07	20230104	37800	-24.47	20230802	21950	30.07	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
94	20231016	120328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	-350	5	-1.21	5760001550	200604	43.83	28550	29300	28450	37550	20250	28900	28713.28	50.82	0	-13367	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	55958	8.41	2.08	12	0.10	3393.00	13741.00	37800	20230802	-24.47	21950	20221226	30.07	37800	-24.47	20230802	21950	30.07	20230104	37800	-24.47	20230802	21950	30.07	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
95	20231016	110326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	-250	5	-0.87	4298369650	149361	32.63	28550	29300	28500	37550	20250	28900	28778.38	50.82	0	-6288	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	56154	8.44	2.09	12	0.08	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
96	20231016	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28750	-150	5	-0.52	2883260350	100064	21.86	28550	29300	28500	37550	20250	28900	28814.15	50.82	0	18315	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	56350	8.47	2.09	12	0.05	3393.00	13741.00	37800	20230802	-23.94	21950	20221226	30.98	37800	-23.94	20230802	21950	30.98	20230104	37800	-23.94	20230802	21950	30.98	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
97	20231016	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28700	-200	5	-0.69	371707550	12983	2.84	28550	28900	28500	37550	20250	28900	28630.04	50.82	0	3686	29633	29266	29033	28666	28433	29150	28550	9800	8650	5000	22540	50	1	196000000	56252	8.46	2.09	12	0.01	3393.00	13741.00	37800	20230802	-24.07	21950	20221226	30.75	37800	-24.07	20230802	21950	30.75	20230104	37800	-24.07	20230802	21950	30.75	20221226	0.34	Y	028050	5000	9800 억	99607034	N	N	65141	N	N
98	20231012	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29500	950	2	3.33	20155290550	686265	81.83	28900	29650	28850	37100	20000	28550	29369.53	50.80	0	-6642	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57820	8.69	2.15	12	0.35	3393.00	13741.00	37800	20230802	-21.96	21950	20221226	34.40	37800	-21.96	20230802	21950	34.40	20230104	37800	-21.96	20230802	21950	34.40	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	9404	N	N
99	20231012	150328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29550	1000	2	3.50	15205625350	518547	61.83	28900	29600	28850	37100	20000	28550	29323.56	50.80	0	-41165	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57918	8.71	2.15	12	0.26	3393.00	13741.00	37800	20230802	-21.83	21950	20221226	34.62	37800	-21.83	20230802	21950	34.62	20230104	37800	-21.83	20230802	21950	34.62	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
100	20231012	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29500	950	2	3.33	12739821550	435015	51.87	28900	29600	28850	37100	20000	28550	29285.97	50.80	0	-11054	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57820	8.69	2.15	12	0.22	3393.00	13741.00	37800	20230802	-21.96	21950	20221226	34.40	37800	-21.96	20230802	21950	34.40	20230104	37800	-21.96	20230802	21950	34.40	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
101	20231012	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29400	850	2	2.98	10808113150	369482	44.06	28900	29550	28850	37100	20000	28550	29252.11	50.80	0	-6657	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57624	8.66	2.14	12	0.19	3393.00	13741.00	37800	20230802	-22.22	21950	20221226	33.94	37800	-22.22	20230802	21950	33.94	20230104	37800	-22.22	20230802	21950	33.94	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
102	20231012	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29450	900	2	3.15	9053736500	309881	36.95	28900	29550	28850	37100	20000	28550	29216.86	50.80	0	-4197	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57722	8.68	2.14	12	0.16	3393.00	13741.00	37800	20230802	-22.09	21950	20221226	34.17	37800	-22.09	20230802	21950	34.17	20230104	37800	-22.09	20230802	21950	34.17	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
103	20231012	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29400	850	2	2.98	7195194150	246734	29.42	28900	29500	28850	37100	20000	28550	29161.80	50.80	0	-2032	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	57624	8.66	2.14	12	0.13	3393.00	13741.00	37800	20230802	-22.22	21950	20221226	33.94	37800	-22.22	20230802	21950	33.94	20230104	37800	-22.22	20230802	21950	33.94	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
104	20231012	100330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29050	500	2	1.75	4774278500	164219	19.58	28900	29250	28850	37100	20000	28550	29072.70	50.80	0	-4325	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	56938	8.56	2.11	12	0.08	3393.00	13741.00	37800	20230802	-23.15	21950	20221226	32.35	37800	-23.15	20230802	21950	32.35	20230104	37800	-23.15	20230802	21950	32.35	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
105	20231012	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29050	500	2	1.75	713320250	24565	2.93	28900	29250	28850	37100	20000	28550	29038.51	50.80	0	8560	29116	28832	28516	28232	27916	28975	28375	9800	8550	5000	22260	50	1	196000000	56938	8.56	2.11	12	0.01	3393.00	13741.00	37800	20230802	-23.15	21950	20221226	32.35	37800	-23.15	20230802	21950	32.35	20230104	37800	-23.15	20230802	21950	32.35	20221226	0.36	Y	028050	5000	9800 억	99571365	N	N	34685	N	N
106	20231011	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	250	2	0.88	23893509700	838420	108.07	28500	28800	28200	36750	19850	28300	28498.22	50.82	0	-95053	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	55958	8.41	2.08	12	0.43	3393.00	13741.00	37800	20230802	-24.47	21950	20221226	30.07	37800	-24.47	20230802	21950	30.07	20230104	37800	-24.47	20230802	21950	30.07	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	34685	N	N
107	20231011	150328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	300	2	1.06	18918618450	664223	85.62	28500	28800	28200	36750	19850	28300	28482.33	50.82	0	-79771	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	56056	8.43	2.08	12	0.34	3393.00	13741.00	37800	20230802	-24.34	21950	20221226	30.30	37800	-24.34	20230802	21950	30.30	20230104	37800	-24.34	20230802	21950	30.30	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
108	20231011	140332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	350	2	1.24	16270388900	571829	73.71	28500	28800	28200	36750	19850	28300	28453.24	50.82	0	-65404	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	56154	8.44	2.09	12	0.29	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
109	20231011	130326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	200	2	0.71	11793523650	415478	53.55	28500	28750	28200	36750	19850	28300	28385.43	50.82	0	-85473	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	55860	8.40	2.07	12	0.21	3393.00	13741.00	37800	20230802	-24.60	21950	20221226	29.84	37800	-24.60	20230802	21950	29.84	20230104	37800	-24.60	20230802	21950	29.84	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
110	20231011	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	0	3	0.00	9330247050	328795	42.38	28500	28750	28200	36750	19850	28300	28377.10	50.82	0	-77888	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	55468	8.34	2.06	12	0.17	3393.00	13741.00	37800	20230802	-25.13	21950	20221226	28.93	37800	-25.13	20230802	21950	28.93	20230104	37800	-25.13	20230802	21950	28.93	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
111	20231011	110329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-50	5	-0.18	7502707600	264197	34.05	28500	28750	28200	36750	19850	28300	28398.16	50.82	0	-63752	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	55370	8.33	2.06	12	0.13	3393.00	13741.00	37800	20230802	-25.26	21950	20221226	28.70	37800	-25.26	20230802	21950	28.70	20230104	37800	-25.26	20230802	21950	28.70	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
112	20231011	100327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-50	5	-0.18	4925403300	173042	22.30	28500	28750	28250	36750	19850	28300	28463.63	50.82	0	-52313	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	55370	8.33	2.06	12	0.09	3393.00	13741.00	37800	20230802	-25.26	21950	20221226	28.70	37800	-25.26	20230802	21950	28.70	20230104	37800	-25.26	20230802	21950	28.70	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
113	20231011	090329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	350	2	1.24	342644250	11999	1.55	28500	28700	28450	36750	19850	28300	28556.07	50.82	0	-854	30133	29216	28683	27766	27233	28950	27500	9800	8450	5000	22070	50	1	196000000	56154	8.44	2.09	12	0.01	3393.00	13741.00	37800	20230802	-24.21	21950	20221226	30.52	37800	-24.21	20230802	21950	30.52	20230104	37800	-24.21	20230802	21950	30.52	20221226	0.36	Y	028050	5000	9800 억	99616347	N	N	42405	N	N
114	20231010	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-650	5	-2.25	22074951550	768458	191.14	29400	29600	28150	37600	20300	28950	28726.49	50.83	-8228	28083	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	55468	8.34	2.06	12	0.39	3393.00	13741.00	37800	20230802	-25.13	21950	20221226	28.93	37800	-25.13	20230802	21950	28.93	20230104	37800	-25.13	20230802	21950	28.93	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	42405	N	N
115	20231010	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-650	5	-2.25	18239169450	632805	157.40	29400	29600	28200	37600	20300	28950	28822.73	50.83	-8228	23189	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	55468	8.34	2.06	12	0.32	3393.00	13741.00	37800	20230802	-25.13	21950	20221226	28.93	37800	-25.13	20230802	21950	28.93	20230104	37800	-25.13	20230802	21950	28.93	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
116	20231010	140324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-650	5	-2.25	15030384100	519577	129.24	29400	29600	28300	37600	20300	28950	28928.12	50.83	-8228	-10143	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	55468	8.34	2.06	12	0.27	3393.00	13741.00	37800	20230802	-25.13	21950	20221226	28.93	37800	-25.13	20230802	21950	28.93	20230104	37800	-25.13	20230802	21950	28.93	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
117	20231010	130323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	-400	5	-1.38	11729252750	403440	100.35	29400	29600	28500	37600	20300	28950	29073.11	50.83	-8228	-33139	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	55958	8.41	2.08	12	0.21	3393.00	13741.00	37800	20230802	-24.47	21950	20221226	30.07	37800	-24.47	20230802	21950	30.07	20230104	37800	-24.47	20230802	21950	30.07	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
118	20231010	120324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28800	-150	5	-0.52	9013250500	308567	76.75	29400	29600	28800	37600	20300	28950	29210.06	50.83	-8228	-51736	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	56448	8.49	2.10	12	0.16	3393.00	13741.00	37800	20230802	-23.81	21950	20221226	31.21	37800	-23.81	20230802	21950	31.21	20230104	37800	-23.81	20230802	21950	31.21	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
119	20231010	110317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29000	50	2	0.17	7381173800	252072	62.70	29400	29600	28950	37600	20300	28950	29282.05	50.83	-8228	-47096	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	56840	8.55	2.11	12	0.13	3393.00	13741.00	37800	20230802	-23.28	21950	20221226	32.12	37800	-23.28	20230802	21950	32.12	20230104	37800	-23.28	20230802	21950	32.12	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
120	20231010	100322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29200	250	2	0.86	5209535500	177576	44.17	29400	29600	29050	37600	20300	28950	29337.01	50.83	-8228	-24902	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	57232	8.61	2.13	12	0.09	3393.00	13741.00	37800	20230802	-22.75	21950	20221226	33.03	37800	-22.75	20230802	21950	33.03	20230104	37800	-22.75	20230802	21950	33.03	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
121	20231010	090323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29450	500	2	1.73	1257413000	42913	10.67	29400	29450	29050	37600	20300	28950	29301.72	50.83	-8228	7809	29750	29350	29000	28600	28250	29550	28800	9800	8650	5000	22580	50	1	196000000	57722	8.68	2.14	12	0.02	3393.00	13741.00	37800	20230802	-22.09	21950	20221226	34.17	37800	-22.09	20230802	21950	34.17	20230104	37800	-22.09	20230802	21950	34.17	20221226	0.36	Y	028050	5000	9800 억	99624382	N	N	19232	N	N
122	20231006	160324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	150	2	0.52	11634290200	400963	80.39	28650	29400	28650	37400	20200	28800	29015.90	50.86	10209	-74273	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56742	8.53	2.11	12	0.20	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	19232	N	N
123	20231006	150319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	150	2	0.52	10096733950	347858	69.74	28650	29400	28650	37400	20200	28800	29025.45	50.86	10209	-59731	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56742	8.53	2.11	12	0.18	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
124	20231006	140319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	150	2	0.52	8060298900	277421	55.62	28650	29400	28650	37400	20200	28800	29054.40	50.86	10209	-47398	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56742	8.53	2.11	12	0.14	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
125	20231006	130318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	150	2	0.52	6500160750	223571	44.82	28650	29400	28650	37400	20200	28800	29074.27	50.86	10209	-43427	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56742	8.53	2.11	12	0.11	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
126	20231006	120315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28950	150	2	0.52	5491319800	188727	37.84	28650	29400	28650	37400	20200	28800	29096.64	50.86	10209	-45677	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56742	8.53	2.11	12	0.10	3393.00	13741.00	37800	20230802	-23.41	21950	20221226	31.89	37800	-23.41	20230802	21950	31.89	20230104	37800	-23.41	20230802	21950	31.89	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
127	20231006	110313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29050	250	2	0.87	4301125250	147626	29.60	28650	29400	28650	37400	20200	28800	29135.30	50.86	10209	-34887	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	56938	8.56	2.11	12	0.08	3393.00	13741.00	37800	20230802	-23.15	21950	20221226	32.35	37800	-23.15	20230802	21950	32.35	20230104	37800	-23.15	20230802	21950	32.35	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
128	20231006	100315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29250	450	2	1.56	3059691050	105097	21.07	28650	29400	28650	37400	20200	28800	29113.04	50.86	10209	-17118	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	57330	8.62	2.13	12	0.05	3393.00	13741.00	37800	20230802	-22.62	21950	20221226	33.26	37800	-22.62	20230802	21950	33.26	20230104	37800	-22.62	20230802	21950	33.26	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N
129	20231006	090312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29100	300	2	1.04	834676100	29059	5.83	28650	29100	28650	37400	20200	28800	28723.48	50.86	10209	1060	30100	29450	29100	28450	28100	29275	28275	9800	8600	5000	22460	50	1	196000000	57036	8.58	2.12	12	0.01	3393.00	13741.00	37800	20230802	-23.02	21950	20221226	32.57	37800	-23.02	20230802	21950	32.57	20230104	37800	-23.02	20230802	21950	32.57	20221226	0.36	Y	028050	5000	9800 억	99677683	N	N	15461	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History