KissMeData/114090/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15610	100	2	0.64	2545642440	162046	114.91	15690	16060	15540	20150	10860	15510	15709.38	4.54	0	-9581	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9656	-42.42	2.52	12	0.26	-368.00	6183.00	21250	20230217	-26.54	12660	20230726	23.30	21250	-26.54	20230217	12660	23.30	20230726	21250	-26.54	20230217	12660	23.30	20230726	0.64	Y	114090	500	309 억	2810526	N	N	24950	N	N
3	20231031	150820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15590	80	2	0.52	2402350110	152866	108.40	15690	16060	15540	20150	10860	15510	15715.40	4.54	0	-8254	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9643	-42.36	2.52	12	0.25	-368.00	6183.00	21250	20230217	-26.64	12660	20230726	23.14	21250	-26.64	20230217	12660	23.14	20230726	21250	-26.64	20230217	12660	23.14	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
4	20231031	140825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15610	100	2	0.64	2079918330	132182	93.73	15690	16060	15540	20150	10860	15510	15735.26	4.54	0	-1657	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9656	-42.42	2.52	12	0.21	-368.00	6183.00	21250	20230217	-26.54	12660	20230726	23.30	21250	-26.54	20230217	12660	23.30	20230726	21250	-26.54	20230217	12660	23.30	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
5	20231031	130819	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15620	110	2	0.71	1576334260	99950	70.88	15690	16060	15540	20150	10860	15510	15771.23	4.54	0	-7631	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9662	-42.45	2.53	12	0.16	-368.00	6183.00	21250	20230217	-26.49	12660	20230726	23.38	21250	-26.49	20230217	12660	23.38	20230726	21250	-26.49	20230217	12660	23.38	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
6	20231031	120818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15600	90	2	0.58	1377639890	87207	61.84	15690	16060	15590	20150	10860	15510	15797.35	4.54	0	-2984	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9649	-42.39	2.52	12	0.14	-368.00	6183.00	21250	20230217	-26.59	12660	20230726	23.22	21250	-26.59	20230217	12660	23.22	20230726	21250	-26.59	20230217	12660	23.22	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
7	20231031	110841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15710	200	2	1.29	1203074830	76054	53.93	15690	16060	15610	20150	10860	15510	15818.69	4.54	0	-593	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9718	-42.69	2.54	12	0.12	-368.00	6183.00	21250	20230217	-26.07	12660	20230726	24.09	21250	-26.07	20230217	12660	24.09	20230726	21250	-26.07	20230217	12660	24.09	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
8	20231031	100826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15730	220	2	1.42	936932320	59128	41.93	15690	16060	15610	20150	10860	15510	15845.83	4.54	0	1676	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9730	-42.74	2.54	12	0.10	-368.00	6183.00	21250	20230217	-25.98	12660	20230726	24.25	21250	-25.98	20230217	12660	24.25	20230726	21250	-25.98	20230217	12660	24.25	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
9	20231031	090825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15870	360	2	2.32	148962700	9443	6.70	15690	15890	15610	20150	10860	15510	15774.93	4.54	0	-1413	15983	15746	15433	15196	14883	15865	15315	309	4640	500	11780	10	1	61855670	9816	-43.12	2.57	12	0.02	-368.00	6183.00	21250	20230217	-25.32	12660	20230726	25.36	21250	-25.32	20230217	12660	25.36	20230726	21250	-25.32	20230217	12660	25.36	20230726	0.64	Y	114090	500	309 억	2810526	N	N	14559	N	N
10	20231030	160811	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15510	320	2	2.11	2177472230	140774	140.01	15120	15670	15120	19740	10640	15190	15467.85	4.53	0	10164	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9594	-42.15	2.51	12	0.23	-368.00	6183.00	21250	20230217	-27.01	12660	20230726	22.51	21250	-27.01	20230217	12660	22.51	20230726	21250	-27.01	20230217	12660	22.51	20230726	0.63	Y	114090	500	309 억	2802936	N	N	14559	N	N
11	20231030	150753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15570	380	2	2.50	1971291590	127507	126.81	15120	15670	15120	19740	10640	15190	15460.26	4.53	0	9625	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9631	-42.31	2.52	12	0.21	-368.00	6183.00	21250	20230217	-26.73	12660	20230726	22.99	21250	-26.73	20230217	12660	22.99	20230726	21250	-26.73	20230217	12660	22.99	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
12	20231030	140752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15500	310	2	2.04	1723985480	111593	110.98	15120	15670	15120	19740	10640	15190	15448.87	4.53	0	11427	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9588	-42.12	2.51	12	0.18	-368.00	6183.00	21250	20230217	-27.06	12660	20230726	22.43	21250	-27.06	20230217	12660	22.43	20230726	21250	-27.06	20230217	12660	22.43	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
13	20231030	130754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15550	360	2	2.37	1546835260	100182	99.64	15120	15670	15120	19740	10640	15190	15440.25	4.53	0	13226	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9619	-42.26	2.51	12	0.16	-368.00	6183.00	21250	20230217	-26.82	12660	20230726	22.83	21250	-26.82	20230217	12660	22.83	20230726	21250	-26.82	20230217	12660	22.83	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
14	20231030	120749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15540	350	2	2.30	1394998130	90432	89.94	15120	15670	15120	19740	10640	15190	15425.93	4.53	0	15008	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9612	-42.23	2.51	12	0.15	-368.00	6183.00	21250	20230217	-26.87	12660	20230726	22.75	21250	-26.87	20230217	12660	22.75	20230726	21250	-26.87	20230217	12660	22.75	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
15	20231030	110749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15590	400	2	2.63	1145735390	74409	74.00	15120	15670	15120	19740	10640	15190	15397.81	4.53	0	11984	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9643	-42.36	2.52	12	0.12	-368.00	6183.00	21250	20230217	-26.64	12660	20230726	23.14	21250	-26.64	20230217	12660	23.14	20230726	21250	-26.64	20230217	12660	23.14	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
16	20231030	100748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15650	460	2	3.03	876439950	57033	56.72	15120	15670	15120	19740	10640	15190	15367.24	4.53	0	9241	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9680	-42.53	2.53	12	0.09	-368.00	6183.00	21250	20230217	-26.35	12660	20230726	23.62	21250	-26.35	20230217	12660	23.62	20230726	21250	-26.35	20230217	12660	23.62	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
17	20231030	090745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15200	10	2	0.07	70014480	4612	4.59	15120	15250	15120	19740	10640	15190	15180.94	4.53	0	1738	15696	15442	15236	14982	14776	15340	14880	309	4550	500	11540	10	1	61855670	9402	-41.30	2.46	12	0.01	-368.00	6183.00	21250	20230217	-28.47	12660	20230726	20.06	21250	-28.47	20230217	12660	20.06	20230726	21250	-28.47	20230217	12660	20.06	20230726	0.63	Y	114090	500	309 억	2802936	N	N	21897	N	N
18	20231027	160716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15190	-60	5	-0.39	1524372980	100521	60.87	15450	15490	15030	19820	10680	15250	15164.64	4.53	0	-13800	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9396	-41.28	2.46	12	0.16	-368.00	6183.00	21250	20230217	-28.52	12660	20230726	19.98	21250	-28.52	20230217	12660	19.98	20230726	21250	-28.52	20230217	12660	19.98	20230726	0.64	Y	114090	500	309 억	2803637	N	N	21897	N	N
19	20231027	150747	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15170	-80	5	-0.52	1408655040	92900	56.26	15450	15490	15030	19820	10680	15250	15163.04	4.53	0	-12503	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9384	-41.22	2.45	12	0.15	-368.00	6183.00	21250	20230217	-28.61	12660	20230726	19.83	21250	-28.61	20230217	12660	19.83	20230726	21250	-28.61	20230217	12660	19.83	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
20	20231027	140745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15170	-80	5	-0.52	1182973470	78016	47.25	15450	15490	15030	19820	10680	15250	15163.10	4.53	0	-10030	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9384	-41.22	2.45	12	0.13	-368.00	6183.00	21250	20230217	-28.61	12660	20230726	19.83	21250	-28.61	20230217	12660	19.83	20230726	21250	-28.61	20230217	12660	19.83	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
21	20231027	130737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15080	-170	5	-1.11	1017076020	67043	40.60	15450	15490	15030	19820	10680	15250	15170.38	4.53	0	-7962	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9328	-40.98	2.44	12	0.11	-368.00	6183.00	21250	20230217	-29.04	12660	20230726	19.12	21250	-29.04	20230217	12660	19.12	20230726	21250	-29.04	20230217	12660	19.12	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
22	20231027	120749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15190	-60	5	-0.39	823183410	54234	32.84	15450	15490	15030	19820	10680	15250	15178.23	4.53	0	-4768	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9396	-41.28	2.46	12	0.09	-368.00	6183.00	21250	20230217	-28.52	12660	20230726	19.98	21250	-28.52	20230217	12660	19.98	20230726	21250	-28.52	20230217	12660	19.98	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
23	20231027	110755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15250	0	3	0.00	666907160	43958	26.62	15450	15490	15030	19820	10680	15250	15171.28	4.53	0	-4678	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9433	-41.44	2.47	12	0.07	-368.00	6183.00	21250	20230217	-28.24	12660	20230726	20.46	21250	-28.24	20230217	12660	20.46	20230726	21250	-28.24	20230217	12660	20.46	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
24	20231027	100745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15140	-110	5	-0.72	356790050	23451	14.20	15450	15490	15120	19820	10680	15250	15214.13	4.53	0	-3510	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9365	-41.14	2.45	12	0.04	-368.00	6183.00	21250	20230217	-28.75	12660	20230726	19.59	21250	-28.75	20230217	12660	19.59	20230726	21250	-28.75	20230217	12660	19.59	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
25	20231027	090743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15180	-70	5	-0.46	114900640	7525	4.56	15450	15490	15160	19820	10680	15250	15269.45	4.53	0	-2255	15783	15516	15313	15046	14843	15415	14945	309	4570	500	11590	10	1	61855670	9390	-41.25	2.46	12	0.01	-368.00	6183.00	21250	20230217	-28.56	12660	20230726	19.91	21250	-28.56	20230217	12660	19.91	20230726	21250	-28.56	20230217	12660	19.91	20230726	0.64	Y	114090	500	309 억	2803637	N	N	42451	N	N
26	20231026	160734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15250	-280	5	-1.80	2519925980	165018	101.16	15530	15580	15110	20150	10880	15530	15270.61	4.59	0	-36946	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9433	-41.44	2.47	12	0.27	-368.00	6183.00	21250	20230217	-28.24	12660	20230726	20.46	21250	-28.24	20230217	12660	20.46	20230726	21250	-28.24	20230217	12660	20.46	20230726	0.65	Y	114090	500	309 억	2839935	N	N	42451	N	N
27	20231026	150734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15290	-240	5	-1.55	2238542940	146617	89.88	15530	15580	15110	20150	10880	15530	15267.96	4.59	0	-35032	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9458	-41.55	2.47	12	0.24	-368.00	6183.00	21250	20230217	-28.05	12660	20230726	20.77	21250	-28.05	20230217	12660	20.77	20230726	21250	-28.05	20230217	12660	20.77	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
28	20231026	140737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15250	-280	5	-1.80	1821699170	119290	73.12	15530	15580	15110	20150	10880	15530	15271.18	4.59	0	-28019	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9433	-41.44	2.47	12	0.19	-368.00	6183.00	21250	20230217	-28.24	12660	20230726	20.46	21250	-28.24	20230217	12660	20.46	20230726	21250	-28.24	20230217	12660	20.46	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
29	20231026	130735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15210	-320	5	-2.06	1527264710	99958	61.27	15530	15580	15110	20150	10880	15530	15279.06	4.59	0	-25704	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9408	-41.33	2.46	12	0.16	-368.00	6183.00	21250	20230217	-28.42	12660	20230726	20.14	21250	-28.42	20230217	12660	20.14	20230726	21250	-28.42	20230217	12660	20.14	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
30	20231026	120732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15140	-390	5	-2.51	1333844170	87206	53.46	15530	15580	15110	20150	10880	15530	15295.33	4.59	0	-24525	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9365	-41.14	2.45	12	0.14	-368.00	6183.00	21250	20230217	-28.75	12660	20230726	19.59	21250	-28.75	20230217	12660	19.59	20230726	21250	-28.75	20230217	12660	19.59	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
31	20231026	110741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15220	-310	5	-2.00	1043247910	68048	41.71	15530	15580	15220	20150	10880	15530	15331.06	4.59	0	-23538	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9414	-41.36	2.46	12	0.11	-368.00	6183.00	21250	20230217	-28.38	12660	20230726	20.22	21250	-28.38	20230217	12660	20.22	20230726	21250	-28.38	20230217	12660	20.22	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
32	20231026	100738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15230	-300	5	-1.93	692000870	45096	27.64	15530	15580	15220	20150	10880	15530	15345.06	4.59	0	-18774	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9421	-41.39	2.46	12	0.07	-368.00	6183.00	21250	20230217	-28.33	12660	20230726	20.30	21250	-28.33	20230217	12660	20.30	20230726	21250	-28.33	20230217	12660	20.30	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
33	20231026	090735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15300	-230	5	-1.48	121803790	7933	4.86	15530	15530	15220	20150	10880	15530	15354.06	4.59	0	-2843	16163	15846	15403	15086	14643	16005	15245	309	4620	500	11800	10	1	61855670	9464	-41.58	2.47	12	0.01	-368.00	6183.00	21250	20230217	-28.00	12660	20230726	20.85	21250	-28.00	20230217	12660	20.85	20230726	21250	-28.00	20230217	12660	20.85	20230726	0.65	Y	114090	500	309 억	2839935	N	N	47485	N	N
34	20231025	160738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15530	410	2	2.71	2511694220	162588	101.86	15220	15720	14960	19650	10590	15120	15447.94	4.61	0	1668	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9606	-42.20	2.51	12	0.26	-368.00	6183.00	21250	20230217	-26.92	12660	20230726	22.67	21250	-26.92	20230217	12660	22.67	20230726	21250	-26.92	20230217	12660	22.67	20230726	0.66	Y	114090	500	309 억	2849410	N	N	47132	N	N
35	20231025	150737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15520	400	2	2.65	2273805680	147256	92.26	15220	15720	14960	19650	10590	15120	15441.18	4.61	0	2441	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9600	-42.17	2.51	12	0.24	-368.00	6183.00	21250	20230217	-26.96	12660	20230726	22.59	21250	-26.96	20230217	12660	22.59	20230726	21250	-26.96	20230217	12660	22.59	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
36	20231025	140733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15700	580	2	3.84	1801045970	116971	73.28	15220	15700	14960	19650	10590	15120	15397.37	4.61	0	2361	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9711	-42.66	2.54	12	0.19	-368.00	6183.00	21250	20230217	-26.12	12660	20230726	24.01	21250	-26.12	20230217	12660	24.01	20230726	21250	-26.12	20230217	12660	24.01	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
37	20231025	130733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15480	360	2	2.38	1200007680	78490	49.18	15220	15490	14960	19650	10590	15120	15288.67	4.61	0	1777	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9575	-42.07	2.50	12	0.13	-368.00	6183.00	21250	20230217	-27.15	12660	20230726	22.27	21250	-27.15	20230217	12660	22.27	20230726	21250	-27.15	20230217	12660	22.27	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
38	20231025	120733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15460	340	2	2.25	1005598450	65896	41.28	15220	15460	14960	19650	10590	15120	15260.39	4.61	0	2423	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9563	-42.01	2.50	12	0.11	-368.00	6183.00	21250	20230217	-27.25	12660	20230726	22.12	21250	-27.25	20230217	12660	22.12	20230726	21250	-27.25	20230217	12660	22.12	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
39	20231025	110736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15340	220	2	1.46	792975640	52053	32.61	15220	15440	14960	19650	10590	15120	15234.00	4.61	0	1000	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9489	-41.68	2.48	12	0.08	-368.00	6183.00	21250	20230217	-27.81	12660	20230726	21.17	21250	-27.81	20230217	12660	21.17	20230726	21250	-27.81	20230217	12660	21.17	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
40	20231025	100737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15260	140	2	0.93	386055790	25521	15.99	15220	15280	14960	19650	10590	15120	15126.99	4.61	0	823	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9439	-41.47	2.47	12	0.04	-368.00	6183.00	21250	20230217	-28.19	12660	20230726	20.54	21250	-28.19	20230217	12660	20.54	20230726	21250	-28.19	20230217	12660	20.54	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
41	20231025	090731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15080	-40	5	-0.26	58644580	3873	2.43	15220	15220	15080	19650	10590	15120	15141.90	4.61	0	-1507	15620	15370	15050	14800	14480	15495	14925	309	4530	500	11490	10	1	61855670	9328	-40.98	2.44	12	0.01	-368.00	6183.00	21250	20230217	-29.04	12660	20230726	19.12	21250	-29.04	20230217	12660	19.12	20230726	21250	-29.04	20230217	12660	19.12	20230726	0.66	Y	114090	500	309 억	2849410	N	N	37077	N	N
42	20231024	160717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15120	360	2	2.44	2390871480	159283	93.56	14910	15300	14730	19180	10340	14760	15010.20	4.66	47	-40407	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9353	-41.09	2.45	12	0.26	-368.00	6183.00	21250	20230217	-28.85	12660	20230726	19.43	21250	-28.85	20230217	12660	19.43	20230726	21250	-28.85	20230217	12660	19.43	20230726	0.67	Y	114090	500	309 억	2883033	N	N	36925	N	N
43	20231024	150730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15210	450	2	3.05	2086762730	139285	81.81	14910	15300	14730	19180	10340	14760	14981.96	4.66	47	-29206	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9408	-41.33	2.46	12	0.23	-368.00	6183.00	21250	20230217	-28.42	12660	20230726	20.14	21250	-28.42	20230217	12660	20.14	20230726	21250	-28.42	20230217	12660	20.14	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
44	20231024	140715	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14970	210	2	1.42	1602281530	107182	62.95	14910	15300	14730	19180	10340	14760	14949.17	4.66	47	-17027	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9260	-40.68	2.42	12	0.17	-368.00	6183.00	21250	20230217	-29.55	12660	20230726	18.25	21250	-29.55	20230217	12660	18.25	20230726	21250	-29.55	20230217	12660	18.25	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
45	20231024	130722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14940	180	2	1.22	1353875420	90542	53.18	14910	15300	14730	19180	10340	14760	14953.01	4.66	47	-16109	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9241	-40.60	2.42	12	0.15	-368.00	6183.00	21250	20230217	-29.69	12660	20230726	18.01	21250	-29.69	20230217	12660	18.01	20230726	21250	-29.69	20230217	12660	18.01	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
46	20231024	120729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14870	110	2	0.75	1149670340	76855	45.14	14910	15300	14730	19180	10340	14760	14958.95	4.66	47	-14385	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9198	-40.41	2.40	12	0.12	-368.00	6183.00	21250	20230217	-30.02	12660	20230726	17.46	21250	-30.02	20230217	12660	17.46	20230726	21250	-30.02	20230217	12660	17.46	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
47	20231024	110724	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14880	120	2	0.81	923612960	61682	36.23	14910	15300	14730	19180	10340	14760	14973.78	4.66	47	-13202	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9204	-40.43	2.41	12	0.10	-368.00	6183.00	21250	20230217	-29.98	12660	20230726	17.54	21250	-29.98	20230217	12660	17.54	20230726	21250	-29.98	20230217	12660	17.54	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
48	20231024	100717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14940	180	2	1.22	621791520	41303	24.26	14910	15300	14830	19180	10340	14760	15054.39	4.66	47	-11083	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9241	-40.60	2.42	12	0.07	-368.00	6183.00	21250	20230217	-29.69	12660	20230726	18.01	21250	-29.69	20230217	12660	18.01	20230726	21250	-29.69	20230217	12660	18.01	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
49	20231024	090723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15160	400	2	2.71	299865490	19905	11.69	14910	15300	14830	19180	10340	14760	15064.83	4.66	47	-7048	15573	15166	14673	14266	13773	15370	14470	309	4420	500	11210	10	1	61855670	9377	-41.20	2.45	12	0.03	-368.00	6183.00	21250	20230217	-28.66	12660	20230726	19.75	21250	-28.66	20230217	12660	19.75	20230726	21250	-28.66	20230217	12660	19.75	20230726	0.67	Y	114090	500	309 억	2883033	N	N	27233	N	N
50	20231023	160713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14760	340	2	2.36	2510306420	170153	81.69	14190	15080	14180	18740	10100	14420	14753.23	4.69	0	-24603	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9130	-40.11	2.39	12	0.28	-368.00	6183.00	21250	20230217	-30.54	12660	20230726	16.59	21250	-30.54	20230217	12660	16.59	20230726	21250	-30.54	20230217	12660	16.59	20230726	0.67	Y	114090	500	309 억	2901647	N	N	27233	N	N
51	20231023	150717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14720	300	2	2.08	2276207690	154289	74.07	14190	15080	14180	18740	10100	14420	14752.88	4.69	0	-22597	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9105	-40.00	2.38	12	0.25	-368.00	6183.00	21250	20230217	-30.73	12660	20230726	16.27	21250	-30.73	20230217	12660	16.27	20230726	21250	-30.73	20230217	12660	16.27	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
52	20231023	140716	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14750	330	2	2.29	2090924940	141710	68.04	14190	15080	14180	18740	10100	14420	14754.96	4.69	0	-19547	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9124	-40.08	2.39	12	0.23	-368.00	6183.00	21250	20230217	-30.59	12660	20230726	16.51	21250	-30.59	20230217	12660	16.51	20230726	21250	-30.59	20230217	12660	16.51	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
53	20231023	130722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14830	410	2	2.84	1833503680	124283	59.67	14190	15080	14180	18740	10100	14420	14752.65	4.69	0	-13221	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9173	-40.30	2.40	12	0.20	-368.00	6183.00	21250	20230217	-30.21	12660	20230726	17.14	21250	-30.21	20230217	12660	17.14	20230726	21250	-30.21	20230217	12660	17.14	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
54	20231023	120713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14890	470	2	3.26	1617890420	109772	52.70	14190	15080	14180	18740	10100	14420	14738.64	4.69	0	-7539	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9210	-40.46	2.41	12	0.18	-368.00	6183.00	21250	20230217	-29.93	12660	20230726	17.61	21250	-29.93	20230217	12660	17.61	20230726	21250	-29.93	20230217	12660	17.61	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
55	20231023	110712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14930	510	2	3.54	1383231900	94018	45.14	14190	15080	14180	18740	10100	14420	14712.42	4.69	0	-3008	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9235	-40.57	2.41	12	0.15	-368.00	6183.00	21250	20230217	-29.74	12660	20230726	17.93	21250	-29.74	20230217	12660	17.93	20230726	21250	-29.74	20230217	12660	17.93	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
56	20231023	100705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14800	380	2	2.64	833751180	57292	27.51	14190	14840	14180	18740	10100	14420	14552.66	4.69	0	3702	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	9155	-40.22	2.39	12	0.09	-368.00	6183.00	21250	20230217	-30.35	12660	20230726	16.90	21250	-30.35	20230217	12660	16.90	20230726	21250	-30.35	20230217	12660	16.90	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
57	20231023	090721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14510	90	2	0.62	243466180	16945	8.14	14190	14670	14180	18740	10100	14420	14368.02	4.69	0	7414	14820	14620	14360	14160	13900	14720	14260	309	4320	500	10950	10	1	61855670	8975	-39.43	2.35	12	0.03	-368.00	6183.00	21250	20230217	-31.72	12660	20230726	14.61	21250	-31.72	20230217	12660	14.61	20230726	21250	-31.72	20230217	12660	14.61	20230726	0.67	Y	114090	500	309 억	2901647	N	N	30103	N	N
58	20231020	160710	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14420	-80	5	-0.55	2988250070	208287	137.70	14210	14560	14100	18850	10150	14500	14346.75	4.66	0	-12657	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8920	-39.18	2.33	12	0.34	-368.00	6183.00	21250	20230217	-32.14	12660	20230726	13.90	21250	-32.14	20230217	12660	13.90	20230726	21250	-32.14	20230217	12660	13.90	20230726	0.67	Y	114090	500	309 억	2881720	N	N	30103	N	N
59	20231020	150710	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14490	-10	5	-0.07	2583990890	180338	119.22	14210	14560	14100	18850	10150	14500	14328.60	4.66	0	-9260	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8963	-39.38	2.34	12	0.29	-368.00	6183.00	21250	20230217	-31.81	12660	20230726	14.45	21250	-31.81	20230217	12660	14.45	20230726	21250	-31.81	20230217	12660	14.45	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
60	20231020	140714	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14460	-40	5	-0.28	2133777370	149207	98.64	14210	14560	14100	18850	10150	14500	14300.79	4.66	0	2115	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8944	-39.29	2.34	12	0.24	-368.00	6183.00	21250	20230217	-31.95	12660	20230726	14.22	21250	-31.95	20230217	12660	14.22	20230726	21250	-31.95	20230217	12660	14.22	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
61	20231020	130655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14420	-80	5	-0.55	1796468320	125948	83.26	14210	14520	14100	18850	10150	14500	14263.57	4.66	0	8011	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8920	-39.18	2.33	12	0.20	-368.00	6183.00	21250	20230217	-32.14	12660	20230726	13.90	21250	-32.14	20230217	12660	13.90	20230726	21250	-32.14	20230217	12660	13.90	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
62	20231020	120707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14330	-170	5	-1.17	1599644940	112216	74.19	14210	14520	14100	18850	10150	14500	14255.05	4.66	0	4609	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8864	-38.94	2.32	12	0.18	-368.00	6183.00	21250	20230217	-32.56	12660	20230726	13.19	21250	-32.56	20230217	12660	13.19	20230726	21250	-32.56	20230217	12660	13.19	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
63	20231020	110714	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14330	-170	5	-1.17	1354423310	95057	62.84	14210	14520	14100	18850	10150	14500	14248.54	4.66	0	39	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8864	-38.94	2.32	12	0.15	-368.00	6183.00	21250	20230217	-32.56	12660	20230726	13.19	21250	-32.56	20230217	12660	13.19	20230726	21250	-32.56	20230217	12660	13.19	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
64	20231020	100705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14130	-370	5	-2.55	720540700	50510	33.39	14210	14520	14110	18850	10150	14500	14265.31	4.66	0	-2031	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8740	-38.40	2.29	12	0.08	-368.00	6183.00	21250	20230217	-33.51	12660	20230726	11.61	21250	-33.51	20230217	12660	11.61	20230726	21250	-33.51	20230217	12660	11.61	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
65	20231020	090708	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14420	-80	5	-0.55	126043430	8763	5.79	14210	14520	14210	18850	10150	14500	14383.59	4.66	0	1631	14933	14716	14513	14296	14093	14615	14195	309	4350	500	11020	10	1	61855670	8920	-39.18	2.33	12	0.01	-368.00	6183.00	21250	20230217	-32.14	12660	20230726	13.90	21250	-32.14	20230217	12660	13.90	20230726	21250	-32.14	20230217	12660	13.90	20230726	0.67	Y	114090	500	309 억	2881720	N	N	17875	N	N
66	20231019	160702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-360	5	-2.42	2188758430	151121	76.15	14730	14730	14310	19310	10410	14860	14483.48	4.61	-1551	7153	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8969	-39.40	2.35	12	0.24	-368.00	6183.00	21250	20230217	-31.76	12660	20230726	14.53	21250	-31.76	20230217	12660	14.53	20230726	21250	-31.76	20230217	12660	14.53	20230726	0.66	Y	114090	500	309 억	2853428	N	N	17875	N	N
67	20231019	150659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-360	5	-2.42	1975139890	136387	68.72	14730	14730	14310	19310	10410	14860	14481.88	4.61	-1551	10787	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8969	-39.40	2.35	12	0.22	-368.00	6183.00	21250	20230217	-31.76	12660	20230726	14.53	21250	-31.76	20230217	12660	14.53	20230726	21250	-31.76	20230217	12660	14.53	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
68	20231019	140707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14510	-350	5	-2.36	1700369920	117423	59.17	14730	14730	14310	19310	10410	14860	14480.72	4.61	-1551	9839	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8975	-39.43	2.35	12	0.19	-368.00	6183.00	21250	20230217	-31.72	12660	20230726	14.61	21250	-31.72	20230217	12660	14.61	20230726	21250	-31.72	20230217	12660	14.61	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
69	20231019	130659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14520	-340	5	-2.29	1459867280	100862	50.82	14730	14730	14310	19310	10410	14860	14473.91	4.61	-1551	5269	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8981	-39.46	2.35	12	0.16	-368.00	6183.00	21250	20230217	-31.67	12660	20230726	14.69	21250	-31.67	20230217	12660	14.69	20230726	21250	-31.67	20230217	12660	14.69	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
70	20231019	120705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-360	5	-2.42	1269629510	87747	44.21	14730	14730	14310	19310	10410	14860	14469.21	4.61	-1551	3156	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8969	-39.40	2.35	12	0.14	-368.00	6183.00	21250	20230217	-31.76	12660	20230726	14.53	21250	-31.76	20230217	12660	14.53	20230726	21250	-31.76	20230217	12660	14.53	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
71	20231019	110702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-360	5	-2.42	1057440110	73081	36.82	14730	14730	14310	19310	10410	14860	14469.43	4.61	-1551	436	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8969	-39.40	2.35	12	0.12	-368.00	6183.00	21250	20230217	-31.76	12660	20230726	14.53	21250	-31.76	20230217	12660	14.53	20230726	21250	-31.76	20230217	12660	14.53	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
72	20231019	100657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14500	-360	5	-2.42	665629030	46053	23.21	14730	14730	14310	19310	10410	14860	14453.54	4.61	-1551	-2035	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8969	-39.40	2.35	12	0.07	-368.00	6183.00	21250	20230217	-31.76	12660	20230726	14.53	21250	-31.76	20230217	12660	14.53	20230726	21250	-31.76	20230217	12660	14.53	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
73	20231019	090705	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14360	-500	5	-3.36	168421650	11626	5.86	14730	14730	14310	19310	10410	14860	14486.64	4.61	-1551	-6419	15253	15056	14883	14686	14513	14970	14600	309	4450	500	11290	10	1	61855670	8882	-39.02	2.32	12	0.02	-368.00	6183.00	21250	20230217	-32.42	12660	20230726	13.43	21250	-32.42	20230217	12660	13.43	20230726	21250	-32.42	20230217	12660	13.43	20230726	0.66	Y	114090	500	309 억	2853428	N	N	14508	N	N
74	20231018	160708	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14860	-70	5	-0.47	2942540050	198389	151.48	15060	15080	14710	19400	10460	14930	14832.13	4.54	0	47863	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9192	-40.38	2.40	12	0.32	-368.00	6183.00	21250	20230217	-30.07	12660	20230726	17.38	21250	-30.07	20230217	12660	17.38	20230726	21250	-30.07	20230217	12660	17.38	20230726	0.67	Y	114090	500	309 억	2805838	N	N	14508	N	N
75	20231018	150700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14830	-100	5	-0.67	2833225360	191036	145.87	15060	15080	14710	19400	10460	14930	14830.84	4.54	0	47217	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9173	-40.30	2.40	12	0.31	-368.00	6183.00	21250	20230217	-30.21	12660	20230726	17.14	21250	-30.21	20230217	12660	17.14	20230726	21250	-30.21	20230217	12660	17.14	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
76	20231018	140651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14740	-190	5	-1.27	1880146700	126535	96.62	15060	15080	14720	19400	10460	14930	14858.71	4.54	0	11804	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9118	-40.05	2.38	12	0.20	-368.00	6183.00	21250	20230217	-30.64	12660	20230726	16.43	21250	-30.64	20230217	12660	16.43	20230726	21250	-30.64	20230217	12660	16.43	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
77	20231018	130649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14880	-50	5	-0.33	1018357910	68256	52.12	15060	15080	14840	19400	10460	14930	14919.68	4.54	0	-4572	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9204	-40.43	2.41	12	0.11	-368.00	6183.00	21250	20230217	-29.98	12660	20230726	17.54	21250	-29.98	20230217	12660	17.54	20230726	21250	-29.98	20230217	12660	17.54	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
78	20231018	120701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14890	-40	5	-0.27	843691180	56513	43.15	15060	15080	14840	19400	10460	14930	14929.15	4.54	0	-5760	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9210	-40.46	2.41	12	0.09	-368.00	6183.00	21250	20230217	-29.93	12660	20230726	17.61	21250	-29.93	20230217	12660	17.61	20230726	21250	-29.93	20230217	12660	17.61	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
79	20231018	110655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14930	0	3	0.00	655436530	43887	33.51	15060	15080	14840	19400	10460	14930	14934.64	4.54	0	-7094	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9235	-40.57	2.41	12	0.07	-368.00	6183.00	21250	20230217	-29.74	12660	20230726	17.93	21250	-29.74	20230217	12660	17.93	20230726	21250	-29.74	20230217	12660	17.93	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
80	20231018	100700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14840	-90	5	-0.60	430135000	28779	21.97	15060	15080	14840	19400	10460	14930	14946.14	4.54	0	-4001	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9179	-40.33	2.40	12	0.05	-368.00	6183.00	21250	20230217	-30.16	12660	20230726	17.22	21250	-30.16	20230217	12660	17.22	20230726	21250	-30.16	20230217	12660	17.22	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
81	20231018	090652	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15060	130	2	0.87	65974170	4383	3.35	15060	15080	14990	19400	10460	14930	15052.31	4.54	0	236	15423	15176	15023	14776	14623	15100	14700	309	4470	500	11340	10	1	61855670	9315	-40.92	2.44	12	0.01	-368.00	6183.00	21250	20230217	-29.13	12660	20230726	18.96	21250	-29.13	20230217	12660	18.96	20230726	21250	-29.13	20230217	12660	18.96	20230726	0.67	Y	114090	500	309 억	2805838	N	N	16775	N	N
82	20231017	160655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14930	-50	5	-0.33	1968723060	130876	88.93	15200	15270	14870	19470	10490	14980	15042.66	4.55	0	-21072	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9235	-40.57	2.41	12	0.21	-368.00	6183.00	21250	20230217	-29.74	12660	20230726	17.93	21250	-29.74	20230217	12660	17.93	20230726	21250	-29.74	20230217	12660	17.93	20230726	0.67	Y	114090	500	309 억	2812368	N	N	16775	N	N
83	20231017	150700	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14950	-30	5	-0.20	1765963150	117338	79.73	15200	15270	14870	19470	10490	14980	15050.22	4.55	0	-22042	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9247	-40.62	2.42	12	0.19	-368.00	6183.00	21250	20230217	-29.65	12660	20230726	18.09	21250	-29.65	20230217	12660	18.09	20230726	21250	-29.65	20230217	12660	18.09	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
84	20231017	140701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14980	0	3	0.00	1202936890	79649	54.12	15200	15270	14970	19470	10490	14980	15102.98	4.55	0	-14009	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9266	-40.71	2.42	12	0.13	-368.00	6183.00	21250	20230217	-29.51	12660	20230726	18.33	21250	-29.51	20230217	12660	18.33	20230726	21250	-29.51	20230217	12660	18.33	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
85	20231017	130655	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15030	50	2	0.33	1017214730	67275	45.72	15200	15270	14990	19470	10490	14980	15120.25	4.55	0	-10697	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9297	-40.84	2.43	12	0.11	-368.00	6183.00	21250	20230217	-29.27	12660	20230726	18.72	21250	-29.27	20230217	12660	18.72	20230726	21250	-29.27	20230217	12660	18.72	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
86	20231017	120658	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15060	80	2	0.53	801501500	52927	35.97	15200	15270	15000	19470	10490	14980	15143.53	4.55	0	-4259	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9315	-40.92	2.44	12	0.09	-368.00	6183.00	21250	20230217	-29.13	12660	20230726	18.96	21250	-29.13	20230217	12660	18.96	20230726	21250	-29.13	20230217	12660	18.96	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
87	20231017	110651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15090	110	2	0.73	673584260	44436	30.20	15200	15270	15000	19470	10490	14980	15158.53	4.55	0	-2195	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9334	-41.01	2.44	12	0.07	-368.00	6183.00	21250	20230217	-28.99	12660	20230726	19.19	21250	-28.99	20230217	12660	19.19	20230726	21250	-28.99	20230217	12660	19.19	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
88	20231017	100645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15160	180	2	1.20	458716410	30187	20.51	15200	15270	15100	19470	10490	14980	15195.83	4.55	0	-338	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9377	-41.20	2.45	12	0.05	-368.00	6183.00	21250	20230217	-28.66	12660	20230726	19.75	21250	-28.66	20230217	12660	19.75	20230726	21250	-28.66	20230217	12660	19.75	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
89	20231017	090652	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15250	270	2	1.80	104111540	6851	4.66	15200	15260	15100	19470	10490	14980	15196.55	4.55	0	55	15393	15186	15033	14826	14673	15110	14750	309	4490	500	11380	10	1	61855670	9433	-41.44	2.47	12	0.01	-368.00	6183.00	21250	20230217	-28.24	12660	20230726	20.46	21250	-28.24	20230217	12660	20.46	20230726	21250	-28.24	20230217	12660	20.46	20230726	0.67	Y	114090	500	309 억	2812368	N	N	24807	N	N
90	20231016	160653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14980	-210	5	-1.38	2204938800	146884	89.31	15000	15240	14880	19740	10640	15190	15011.47	4.49	0	19181	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9266	-40.71	2.42	12	0.24	-368.00	6183.00	21250	20230217	-29.51	12660	20230726	18.33	21250	-29.51	20230217	12660	18.33	20230726	21250	-29.51	20230217	12660	18.33	20230726	0.67	Y	114090	500	309 억	2780340	N	N	24807	N	N
91	20231016	150653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15020	-170	5	-1.12	1935815940	128934	78.40	15000	15240	14880	19740	10640	15190	15014.01	4.49	0	14202	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9291	-40.82	2.43	12	0.21	-368.00	6183.00	21250	20230217	-29.32	12660	20230726	18.64	21250	-29.32	20230217	12660	18.64	20230726	21250	-29.32	20230217	12660	18.64	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
92	20231016	140653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14970	-220	5	-1.45	1469471800	97810	59.47	15000	15240	14880	19740	10640	15190	15023.74	4.49	0	7133	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9260	-40.68	2.42	12	0.16	-368.00	6183.00	21250	20230217	-29.55	12660	20230726	18.25	21250	-29.55	20230217	12660	18.25	20230726	21250	-29.55	20230217	12660	18.25	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
93	20231016	130648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14940	-250	5	-1.65	1184394920	78748	47.88	15000	15240	14880	19740	10640	15190	15040.32	4.49	0	9390	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9241	-40.60	2.42	12	0.13	-368.00	6183.00	21250	20230217	-29.69	12660	20230726	18.01	21250	-29.69	20230217	12660	18.01	20230726	21250	-29.69	20230217	12660	18.01	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
94	20231016	120648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15040	-150	5	-0.99	908403480	60321	36.68	15000	15240	14880	19740	10640	15190	15059.49	4.49	0	7908	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9303	-40.87	2.43	12	0.10	-368.00	6183.00	21250	20230217	-29.22	12660	20230726	18.80	21250	-29.22	20230217	12660	18.80	20230726	21250	-29.22	20230217	12660	18.80	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
95	20231016	110645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15000	-190	5	-1.25	733662670	48709	29.62	15000	15240	14880	19740	10640	15190	15062.16	4.49	0	3931	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9278	-40.76	2.43	12	0.08	-368.00	6183.00	21250	20230217	-29.41	12660	20230726	18.48	21250	-29.41	20230217	12660	18.48	20230726	21250	-29.41	20230217	12660	18.48	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
96	20231016	100642	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15140	-50	5	-0.33	565545650	37583	22.85	15000	15240	14880	19740	10640	15190	15047.91	4.49	0	2297	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9365	-41.14	2.45	12	0.06	-368.00	6183.00	21250	20230217	-28.75	12660	20230726	19.59	21250	-28.75	20230217	12660	19.59	20230726	21250	-28.75	20230217	12660	19.59	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
97	20231016	090645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14930	-260	5	-1.71	89240240	5975	3.63	15000	15030	14880	19740	10640	15190	14935.61	4.49	0	-2241	15943	15566	15323	14946	14703	15445	14825	309	4550	500	11540	10	1	61855670	9235	-40.57	2.41	12	0.01	-368.00	6183.00	21250	20230217	-29.74	12660	20230726	17.93	21250	-29.74	20230217	12660	17.93	20230726	21250	-29.74	20230217	12660	17.93	20230726	0.67	Y	114090	500	309 억	2780340	N	N	23243	N	N
98	20231012	160704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15290	60	2	0.39	2758786050	180178	151.04	15350	15480	15170	19790	10670	15230	15311.48	4.39	0	48588	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9458	-41.55	2.47	12	0.29	-368.00	6183.00	21250	20230217	-28.05	12660	20230726	20.77	21250	-28.05	20230217	12660	20.77	20230726	21250	-28.05	20230217	12660	20.77	20230726	0.69	Y	114090	500	309 억	2713530	N	N	18982	N	N
99	20231012	150649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15380	150	2	0.98	1692519370	110475	92.61	15350	15480	15170	19790	10670	15230	15320.38	4.39	0	8847	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9513	-41.79	2.49	12	0.18	-368.00	6183.00	21250	20230217	-27.62	12660	20230726	21.48	21250	-27.62	20230217	12660	21.48	20230726	21250	-27.62	20230217	12660	21.48	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
100	20231012	140648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15380	150	2	0.98	1219764100	79810	66.90	15350	15400	15170	19790	10670	15230	15283.35	4.39	0	11031	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9513	-41.79	2.49	12	0.13	-368.00	6183.00	21250	20230217	-27.62	12660	20230726	21.48	21250	-27.62	20230217	12660	21.48	20230726	21250	-27.62	20230217	12660	21.48	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
101	20231012	130648	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15320	90	2	0.59	956441260	62610	52.48	15350	15390	15170	19790	10670	15230	15276.17	4.39	0	5593	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9476	-41.63	2.48	12	0.10	-368.00	6183.00	21250	20230217	-27.91	12660	20230726	21.01	21250	-27.91	20230217	12660	21.01	20230726	21250	-27.91	20230217	12660	21.01	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
102	20231012	120656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15270	40	2	0.26	798811300	52289	43.83	15350	15390	15170	19790	10670	15230	15276.85	4.39	0	3188	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9445	-41.49	2.47	12	0.08	-368.00	6183.00	21250	20230217	-28.14	12660	20230726	20.62	21250	-28.14	20230217	12660	20.62	20230726	21250	-28.14	20230217	12660	20.62	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
103	20231012	110656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15320	90	2	0.59	643827530	42150	35.33	15350	15390	15170	19790	10670	15230	15274.67	4.39	0	1563	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9476	-41.63	2.48	12	0.07	-368.00	6183.00	21250	20230217	-27.91	12660	20230726	21.01	21250	-27.91	20230217	12660	21.01	20230726	21250	-27.91	20230217	12660	21.01	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
104	20231012	100652	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15310	80	2	0.53	424107670	27817	23.32	15350	15350	15170	19790	10670	15230	15246.35	4.39	0	-1310	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9470	-41.60	2.48	12	0.04	-368.00	6183.00	21250	20230217	-27.95	12660	20230726	20.93	21250	-27.95	20230217	12660	20.93	20230726	21250	-27.95	20230217	12660	20.93	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
105	20231012	090656	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15320	90	2	0.59	57703940	3776	3.17	15350	15350	15190	19790	10670	15230	15281.76	4.39	0	-820	15456	15342	15166	15052	14876	15400	15110	309	4560	500	11570	10	1	61855670	9476	-41.63	2.48	12	0.01	-368.00	6183.00	21250	20230217	-27.91	12660	20230726	21.01	21250	-27.91	20230217	12660	21.01	20230726	21250	-27.91	20230217	12660	21.01	20230726	0.69	Y	114090	500	309 억	2713530	N	N	16821	N	N
106	20231011	160647	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15230	250	2	1.67	1809097160	119183	50.97	14990	15280	14990	19470	10490	14980	15179.15	4.42	0	-4192	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9421	-41.39	2.46	12	0.19	-368.00	6183.00	21250	20230217	-28.33	12660	20230726	20.30	21250	-28.33	20230217	12660	20.30	20230726	21250	-28.33	20230217	12660	20.30	20230726	0.69	Y	114090	500	309 억	2736967	N	N	16821	N	N
107	20231011	150651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15210	230	2	1.54	1664321730	109666	46.90	14990	15280	14990	19470	10490	14980	15176.28	4.42	0	-5063	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9408	-41.33	2.46	12	0.18	-368.00	6183.00	21250	20230217	-28.42	12660	20230726	20.14	21250	-28.42	20230217	12660	20.14	20230726	21250	-28.42	20230217	12660	20.14	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
108	20231011	140654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15170	190	2	1.27	1380820760	91011	38.93	14990	15280	14990	19470	10490	14980	15172.02	4.42	0	-7034	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9384	-41.22	2.45	12	0.15	-368.00	6183.00	21250	20230217	-28.61	12660	20230726	19.83	21250	-28.61	20230217	12660	19.83	20230726	21250	-28.61	20230217	12660	19.83	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
109	20231011	130645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15180	200	2	1.34	1020912190	67284	28.78	14990	15280	14990	19470	10490	14980	15173.18	4.42	0	817	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9390	-41.25	2.46	12	0.11	-368.00	6183.00	21250	20230217	-28.56	12660	20230726	19.91	21250	-28.56	20230217	12660	19.91	20230726	21250	-28.56	20230217	12660	19.91	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
110	20231011	120659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15160	180	2	1.20	910951670	60036	25.68	14990	15280	14990	19470	10490	14980	15173.42	4.42	0	2415	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9377	-41.20	2.45	12	0.10	-368.00	6183.00	21250	20230217	-28.66	12660	20230726	19.75	21250	-28.66	20230217	12660	19.75	20230726	21250	-28.66	20230217	12660	19.75	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
111	20231011	110653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15120	140	2	0.93	749371560	49372	21.12	14990	15280	14990	19470	10490	14980	15178.07	4.42	0	1248	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9353	-41.09	2.45	12	0.08	-368.00	6183.00	21250	20230217	-28.85	12660	20230726	19.43	21250	-28.85	20230217	12660	19.43	20230726	21250	-28.85	20230217	12660	19.43	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
112	20231011	100649	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15210	230	2	1.54	431660630	28435	12.16	14990	15280	14990	19470	10490	14980	15180.61	4.42	0	4606	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9408	-41.33	2.46	12	0.05	-368.00	6183.00	21250	20230217	-28.42	12660	20230726	20.14	21250	-28.42	20230217	12660	20.14	20230726	21250	-28.42	20230217	12660	20.14	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
113	20231011	090654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15160	180	2	1.20	102156600	6763	2.89	14990	15230	14990	19470	10490	14980	15105.22	4.42	0	1417	15840	15410	15090	14660	14340	15250	14500	309	4490	500	11380	10	1	61855670	9377	-41.20	2.45	12	0.01	-368.00	6183.00	21250	20230217	-28.66	12660	20230726	19.75	21250	-28.66	20230217	12660	19.75	20230726	21250	-28.66	20230217	12660	19.75	20230726	0.69	Y	114090	500	309 억	2736967	N	N	17925	N	N
114	20231010	160644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14980	-210	5	-1.38	3511246740	233493	108.82	15190	15520	14770	19740	10640	15190	15037.96	4.35	-1598	51626	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9266	-40.71	2.42	12	0.38	-368.00	6183.00	21250	20230217	-29.51	12660	20230726	18.33	21250	-29.51	20230217	12660	18.33	20230726	21250	-29.51	20230217	12660	18.33	20230726	0.69	Y	114090	500	309 억	2692330	N	N	17857	N	N
115	20231010	150643	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15000	-190	5	-1.25	3239194010	215336	100.36	15190	15520	14770	19740	10640	15190	15042.51	4.35	-1598	50925	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9278	-40.76	2.43	12	0.35	-368.00	6183.00	21250	20230217	-29.41	12660	20230726	18.48	21250	-29.41	20230217	12660	18.48	20230726	21250	-29.41	20230217	12660	18.48	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
116	20231010	140647	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14850	-340	5	-2.24	2580232960	171031	79.71	15190	15520	14830	19740	10640	15190	15086.35	4.35	-1598	37414	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9186	-40.35	2.40	12	0.28	-368.00	6183.00	21250	20230217	-30.12	12660	20230726	17.30	21250	-30.12	20230217	12660	17.30	20230726	21250	-30.12	20230217	12660	17.30	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
117	20231010	130640	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15000	-190	5	-1.25	1969032730	130025	60.60	15190	15520	14990	19740	10640	15190	15143.49	4.35	-1598	33556	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9278	-40.76	2.43	12	0.21	-368.00	6183.00	21250	20230217	-29.41	12660	20230726	18.48	21250	-29.41	20230217	12660	18.48	20230726	21250	-29.41	20230217	12660	18.48	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
118	20231010	120639	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15110	-80	5	-0.53	1604819720	105813	49.31	15190	15520	15020	19740	10640	15190	15166.56	4.35	-1598	27568	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9346	-41.06	2.44	12	0.17	-368.00	6183.00	21250	20230217	-28.89	12660	20230726	19.35	21250	-28.89	20230217	12660	19.35	20230726	21250	-28.89	20230217	12660	19.35	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
119	20231010	110630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15120	-70	5	-0.46	1165765960	76721	35.76	15190	15520	15020	19740	10640	15190	15194.87	4.35	-1598	12466	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9353	-41.09	2.45	12	0.12	-368.00	6183.00	21250	20230217	-28.85	12660	20230726	19.43	21250	-28.85	20230217	12660	19.43	20230726	21250	-28.85	20230217	12660	19.43	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
120	20231010	100634	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15070	-120	5	-0.79	920544140	60525	28.21	15190	15520	15020	19740	10640	15190	15209.32	4.35	-1598	6248	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9322	-40.95	2.44	12	0.10	-368.00	6183.00	21250	20230217	-29.08	12660	20230726	19.04	21250	-29.08	20230217	12660	19.04	20230726	21250	-29.08	20230217	12660	19.04	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
121	20231010	090630	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15360	170	2	1.12	325939730	21212	9.89	15190	15520	15190	19740	10640	15190	15365.82	4.35	-1598	3024	15510	15350	15130	14970	14750	15430	15050	309	4550	500	11540	10	1	61855670	9501	-41.74	2.48	12	0.03	-368.00	6183.00	21250	20230217	-27.72	12660	20230726	21.33	21250	-27.72	20230217	12660	21.33	20230726	21250	-27.72	20230217	12660	21.33	20230726	0.69	Y	114090	500	309 억	2692330	N	N	29908	N	N
122	20231006	160636	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15190	130	2	0.86	3236575140	214506	84.14	14970	15290	14910	19570	10550	15060	15088.40	4.43	1968	-1392	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9396	-41.28	2.46	12	0.35	-368.00	6183.00	21250	20230217	-28.52	12660	20230726	19.98	21250	-28.52	20230217	12660	19.98	20230726	21250	-28.52	20230217	12660	19.98	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29908	N	N
123	20231006	150628	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15170	110	2	0.73	2978713750	197531	77.48	14970	15290	14910	19570	10550	15060	15079.74	4.43	1968	-5051	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9384	-41.22	2.45	12	0.32	-368.00	6183.00	21250	20230217	-28.61	12660	20230726	19.83	21250	-28.61	20230217	12660	19.83	20230726	21250	-28.61	20230217	12660	19.83	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
124	20231006	140629	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15270	210	2	1.39	2337929240	155259	60.90	14970	15290	14910	19570	10550	15060	15058.25	4.43	1968	-10452	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9445	-41.49	2.47	12	0.25	-368.00	6183.00	21250	20230217	-28.14	12660	20230726	20.62	21250	-28.14	20230217	12660	20.62	20230726	21250	-28.14	20230217	12660	20.62	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
125	20231006	130621	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15040	-20	5	-0.13	1825083280	121402	47.62	14970	15210	14910	19570	10550	15060	15033.36	4.43	1968	-12441	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9303	-40.87	2.43	12	0.20	-368.00	6183.00	21250	20230217	-29.22	12660	20230726	18.80	21250	-29.22	20230217	12660	18.80	20230726	21250	-29.22	20230217	12660	18.80	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
126	20231006	120620	57	100.00	KOSPI200	서비스업	N	N	N	N	N	14970	-90	5	-0.60	1485286450	98780	38.75	14970	15210	14910	19570	10550	15060	15036.28	4.43	1968	-14390	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9260	-40.68	2.42	12	0.16	-368.00	6183.00	21250	20230217	-29.55	12660	20230726	18.25	21250	-29.55	20230217	12660	18.25	20230726	21250	-29.55	20230217	12660	18.25	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
127	20231006	110615	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15030	-30	5	-0.20	1210860870	80436	31.55	14970	15210	14920	19570	10550	15060	15053.71	4.43	1968	-14332	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9297	-40.84	2.43	12	0.13	-368.00	6183.00	21250	20230217	-29.27	12660	20230726	18.72	21250	-29.27	20230217	12660	18.72	20230726	21250	-29.27	20230217	12660	18.72	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
128	20231006	100620	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15100	40	2	0.27	837596450	55629	21.82	14970	15210	14920	19570	10550	15060	15056.82	4.43	1968	-9264	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9340	-41.03	2.44	12	0.09	-368.00	6183.00	21250	20230217	-28.94	12660	20230726	19.27	21250	-28.94	20230217	12660	19.27	20230726	21250	-28.94	20230217	12660	19.27	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N
129	20231006	090616	57	100.00	KOSPI200	서비스업	N	N	N	N	N	15100	40	2	0.27	184503590	12258	4.81	14970	15190	14970	19570	10550	15060	15051.60	4.43	1968	1007	15973	15516	15233	14776	14493	15375	14635	309	4510	500	11440	10	1	61855670	9340	-41.03	2.44	12	0.02	-368.00	6183.00	21250	20230217	-28.94	12660	20230726	19.27	21250	-28.94	20230217	12660	19.27	20230726	21250	-28.94	20230217	12660	19.27	20230726	0.71	Y	114090	500	309 억	2739799	N	N	29298	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History