KissMeData/035720/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160424	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43950	200	2	0.46	46823558100	1069159	57.01	43150	44200	43150	56800	30650	43750	43794.53	25.60	0	-43030	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	195323	14.47	1.96	12	0.24	3037.00	22447.00	71300	20230209	-38.36	43150	20230927	1.85	71300	-38.36	20230209	43150	1.85	20230927	71300	-38.36	20230209	43150	1.85	20230927	0.85	Y	035720	100	444 억	113791421	N	N	54795	N	N
3	20230927	150425	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43950	200	2	0.46	37607987350	859587	45.83	43150	44200	43150	56800	30650	43750	43751.23	25.60	0	-68070	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	195323	14.47	1.96	12	0.19	3037.00	22447.00	71300	20230209	-38.36	43150	20230927	1.85	71300	-38.36	20230209	43150	1.85	20230927	71300	-38.36	20230209	43150	1.85	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
4	20230927	140426	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43700	-50	5	-0.11	31662645250	723648	38.58	43150	44200	43150	56800	30650	43750	43754.21	25.60	0	-46942	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	194212	14.39	1.95	12	0.16	3037.00	22447.00	71300	20230209	-38.71	43150	20230927	1.27	71300	-38.71	20230209	43150	1.27	20230927	71300	-38.71	20230209	43150	1.27	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
5	20230927	130422	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43700	-50	5	-0.11	28468572850	650564	34.69	43150	44200	43150	56800	30650	43750	43759.83	25.60	0	-27734	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	194212	14.39	1.95	12	0.15	3037.00	22447.00	71300	20230209	-38.71	43150	20230927	1.27	71300	-38.71	20230209	43150	1.27	20230927	71300	-38.71	20230209	43150	1.27	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
6	20230927	120421	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43650	-100	5	-0.23	24237946450	553622	29.52	43150	44200	43150	56800	30650	43750	43780.68	25.60	0	-10629	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	193990	14.37	1.94	12	0.12	3037.00	22447.00	71300	20230209	-38.78	43150	20230927	1.16	71300	-38.78	20230209	43150	1.16	20230927	71300	-38.78	20230209	43150	1.16	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
7	20230927	110424	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44000	250	2	0.57	20132474350	460037	24.53	43150	44200	43150	56800	30650	43750	43762.73	25.60	0	-5328	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	195545	14.49	1.96	12	0.10	3037.00	22447.00	71300	20230209	-38.29	43150	20230927	1.97	71300	-38.29	20230209	43150	1.97	20230927	71300	-38.29	20230209	43150	1.97	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
8	20230927	100421	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43600	-150	5	-0.34	10875028700	249595	13.31	43150	43800	43150	56800	30650	43750	43570.68	25.60	0	-33203	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	193768	14.36	1.94	12	0.06	3037.00	22447.00	71300	20230209	-38.85	43150	20230927	1.04	71300	-38.85	20230209	43150	1.04	20230927	71300	-38.85	20230209	43150	1.04	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
9	20230927	090428	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43550	-200	5	-0.46	2115799750	48863	2.61	43150	43600	43150	56800	30650	43750	43300.38	25.60	0	-5515	45383	44566	43983	43166	42583	44275	42875	445	13050	100	33250	50	1	444421032	193545	14.34	1.94	12	0.01	3037.00	22447.00	71300	20230209	-38.92	43150	20230927	0.93	71300	-38.92	20230209	43150	0.93	20230927	71300	-38.92	20230209	43150	0.93	20230927	0.85	Y	035720	100	444 억	113791421	N	N	179589	N	N
10	20230926	160422	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43750	-1050	5	-2.34	81575106750	1860792	162.98	44650	44800	43400	58200	31400	44800	43838.98	25.71	0	-400609	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	194434	14.41	1.95	12	0.42	3037.00	22447.00	71300	20230209	-38.64	43400	20230926	0.81	71300	-38.64	20230209	43400	0.81	20230926	71300	-38.64	20230209	43400	0.81	20230926	0.84	Y	035720	100	444 억	114263052	N	N	179539	N	N
11	20230926	150424	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43700	-1100	5	-2.46	75706863900	1726598	151.23	44650	44800	43400	58200	31400	44800	43847.36	25.71	0	-398628	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	194212	14.39	1.95	12	0.39	3037.00	22447.00	71300	20230209	-38.71	43400	20230926	0.69	71300	-38.71	20230209	43400	0.69	20230926	71300	-38.71	20230209	43400	0.69	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
12	20230926	140418	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43750	-1050	5	-2.34	69935214100	1594510	139.66	44650	44800	43400	58200	31400	44800	43859.94	25.71	0	-399564	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	194434	14.41	1.95	12	0.36	3037.00	22447.00	71300	20230209	-38.64	43400	20230926	0.81	71300	-38.64	20230209	43400	0.81	20230926	71300	-38.64	20230209	43400	0.81	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
13	20230926	130419	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43800	-1000	5	-2.23	64712434000	1474991	129.19	44650	44800	43400	58200	31400	44800	43873.03	25.71	0	-400224	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	194656	14.42	1.95	12	0.33	3037.00	22447.00	71300	20230209	-38.57	43400	20230926	0.92	71300	-38.57	20230209	43400	0.92	20230926	71300	-38.57	20230209	43400	0.92	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
14	20230926	120422	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43800	-1000	5	-2.23	58773677250	1339447	117.32	44650	44800	43400	58200	31400	44800	43878.98	25.71	0	-398449	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	194656	14.42	1.95	12	0.30	3037.00	22447.00	71300	20230209	-38.57	43400	20230926	0.92	71300	-38.57	20230209	43400	0.92	20230926	71300	-38.57	20230209	43400	0.92	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
15	20230926	110421	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43500	-1300	5	-2.90	47708421650	1085682	95.09	44650	44800	43400	58200	31400	44800	43943.19	25.71	0	-325902	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	193323	14.32	1.94	12	0.24	3037.00	22447.00	71300	20230209	-38.99	43400	20230926	0.23	71300	-38.99	20230209	43400	0.23	20230926	71300	-38.99	20230209	43400	0.23	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
16	20230926	100420	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	43650	-1150	5	-2.57	32632705200	739890	64.80	44650	44800	43600	58200	31400	44800	44104.70	25.71	0	-217976	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	193990	14.37	1.94	12	0.17	3037.00	22447.00	71300	20230209	-38.78	43600	20230926	0.11	71300	-38.78	20230209	43600	0.11	20230926	71300	-38.78	20230209	43600	0.11	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
17	20230926	090420	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44700	-100	5	-0.22	3141880200	70379	6.16	44650	44800	44550	58200	31400	44800	44642.05	25.71	0	-21150	45500	45150	44900	44550	44300	45025	44425	445	13400	100	34040	50	1	444421032	198656	14.72	1.99	12	0.02	3037.00	22447.00	71300	20230209	-37.31	44550	20230926	0.34	71300	-37.31	20230209	44550	0.34	20230926	71300	-37.31	20230209	44550	0.34	20230926	0.84	Y	035720	100	444 억	114263052	N	N	200267	N	N
18	20230925	160420	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44800	-250	5	-0.55	50564186400	1127437	80.80	44900	45250	44650	58500	31550	45050	44848.80	25.74	0	-174047	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199101	14.75	2.00	12	0.25	3037.00	22447.00	71300	20230209	-37.17	44650	20230925	0.34	71300	-37.17	20230209	44650	0.34	20230925	71300	-37.17	20230209	44650	0.34	20230925	0.83	Y	035720	100	444 억	114399084	N	N	200258	N	N
19	20230925	150423	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44750	-300	5	-0.67	41942057800	934790	66.99	44900	45250	44700	58500	31550	45050	44867.85	25.74	0	-173669	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	198878	14.73	1.99	12	0.21	3037.00	22447.00	71300	20230209	-37.24	44700	20230925	0.11	71300	-37.24	20230209	44700	0.11	20230925	71300	-37.24	20230209	44700	0.11	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
20	20230925	140415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44800	-250	5	-0.55	34046405250	758332	54.34	44900	45250	44750	58500	31550	45050	44896.39	25.74	0	-115744	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199101	14.75	2.00	12	0.17	3037.00	22447.00	71300	20230209	-37.17	44750	20230925	0.11	71300	-37.17	20230209	44750	0.11	20230925	71300	-37.17	20230209	44750	0.11	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
21	20230925	130417	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44850	-200	5	-0.44	29679278450	660908	47.36	44900	45250	44750	58500	31550	45050	44906.78	25.74	0	-96359	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199323	14.77	2.00	12	0.15	3037.00	22447.00	71300	20230209	-37.10	44750	20230925	0.22	71300	-37.10	20230209	44750	0.22	20230925	71300	-37.10	20230209	44750	0.22	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
22	20230925	120422	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44900	-150	5	-0.33	25731232050	572890	41.05	44900	45250	44750	58500	31550	45050	44914.74	25.74	0	-80378	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199545	14.78	2.00	12	0.13	3037.00	22447.00	71300	20230209	-37.03	44750	20230925	0.34	71300	-37.03	20230209	44750	0.34	20230925	71300	-37.03	20230209	44750	0.34	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
23	20230925	110416	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44800	-250	5	-0.55	20888322400	464817	33.31	44900	45250	44750	58500	31550	45050	44938.76	25.74	0	-52185	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199101	14.75	2.00	12	0.10	3037.00	22447.00	71300	20230209	-37.17	44750	20230925	0.11	71300	-37.17	20230209	44750	0.11	20230925	71300	-37.17	20230209	44750	0.11	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
24	20230925	100419	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	44950	-100	5	-0.22	15455339200	343793	24.64	44900	45250	44750	58500	31550	45050	44955.30	25.74	0	-38389	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	199767	14.80	2.00	12	0.08	3037.00	22447.00	71300	20230209	-36.96	44750	20230925	0.45	71300	-36.96	20230209	44750	0.45	20230925	71300	-36.96	20230209	44750	0.45	20230925	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
25	20230925	090418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	45050	0	3	0.00	2294934000	50959	3.65	44900	45250	44900	58500	31550	45050	45034.85	25.74	0	2157	46016	45532	45166	44682	44316	45350	44500	445	13450	100	34230	50	1	444421032	200212	14.83	2.01	12	0.01	3037.00	22447.00	71300	20230209	-36.82	44800	20230922	0.56	71300	-36.82	20230209	44800	0.56	20230922	71300	-36.82	20230209	44800	0.56	20230922	0.83	Y	035720	100	444 억	114399084	N	N	185248	N	N
26	20230922	160431	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45050	-600	5	-1.31	62372858900	1379816	56.02	45100	45650	44800	59300	32000	45650	45203.73	25.77	0	-222374	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	200212	14.83	2.01	12	0.31	3037.00	22447.00	71300	20230209	-36.82	44800	20230922	0.56	71300	-36.82	20230209	44800	0.56	20230922	71300	-36.82	20230209	44800	0.56	20230922	0.83	Y	035720	100	444 억	114517246	N	N	185243	N	N
27	20230922	150428	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45000	-650	5	-1.42	55048327650	1217185	49.41	45100	45650	44800	59300	32000	45650	45225.66	25.77	0	-178755	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	199989	14.82	2.00	12	0.27	3037.00	22447.00	71300	20230209	-36.89	44800	20230922	0.45	71300	-36.89	20230209	44800	0.45	20230922	71300	-36.89	20230209	44800	0.45	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
28	20230922	140430	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45150	-500	5	-1.10	46211623650	1021145	41.45	45100	45650	44800	59300	32000	45650	45254.41	25.77	0	-110754	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	200656	14.87	2.01	12	0.23	3037.00	22447.00	71300	20230209	-36.68	44800	20230922	0.78	71300	-36.68	20230209	44800	0.78	20230922	71300	-36.68	20230209	44800	0.78	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
29	20230922	130405	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45300	-350	5	-0.77	40548870650	895745	36.36	45100	45650	44800	59300	32000	45650	45267.99	25.77	0	-82419	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	201323	14.92	2.02	12	0.20	3037.00	22447.00	71300	20230209	-36.47	44800	20230922	1.12	71300	-36.47	20230209	44800	1.12	20230922	71300	-36.47	20230209	44800	1.12	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
30	20230922	120403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45550	-100	5	-0.22	34532285050	763142	30.98	45100	45650	44800	59300	32000	45650	45249.74	25.77	0	-42077	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	202434	15.00	2.03	12	0.17	3037.00	22447.00	71300	20230209	-36.12	44800	20230922	1.67	71300	-36.12	20230209	44800	1.67	20230922	71300	-36.12	20230209	44800	1.67	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
31	20230922	110402	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45500	-150	5	-0.33	29782146800	658898	26.75	45100	45600	44800	59300	32000	45650	45199.40	25.77	0	-35448	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	202212	14.98	2.03	12	0.15	3037.00	22447.00	71300	20230209	-36.19	44800	20230922	1.56	71300	-36.19	20230209	44800	1.56	20230922	71300	-36.19	20230209	44800	1.56	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
32	20230922	100403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45200	-450	5	-0.99	22338127050	495154	20.10	45100	45500	44800	59300	32000	45650	45112.65	25.77	0	-24210	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	200878	14.88	2.01	12	0.11	3037.00	22447.00	71300	20230209	-36.61	44800	20230922	0.89	71300	-36.61	20230209	44800	0.89	20230922	71300	-36.61	20230209	44800	0.89	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
33	20230922	090359	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45000	-650	5	-1.42	5217441250	115801	4.70	45100	45200	44850	59300	32000	45650	45051.22	25.77	0	-12072	47683	46666	46133	45116	44583	46400	44850	445	13650	100	34690	50	1	444421032	199989	14.82	2.00	12	0.03	3037.00	22447.00	71300	20230209	-36.89	44850	20230922	0.33	71300	-36.89	20230209	44850	0.33	20230922	71300	-36.89	20230209	44850	0.33	20230922	0.83	Y	035720	100	444 억	114517246	N	N	219201	N	N
34	20230921	160405	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45650	-1450	5	-3.08	113065749450	2445563	196.30	46800	47150	45600	61200	33000	47100	46234.05	25.91	0	-630634	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	202878	15.03	2.03	12	0.55	3037.00	22447.00	71300	20230209	-35.97	45600	20230921	0.11	71300	-35.97	20230209	45600	0.11	20230921	71300	-35.97	20230209	45600	0.11	20230921	0.81	Y	035720	100	444 억	115167494	N	N	219201	N	N
35	20230921	150358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45650	-1450	5	-3.08	104877083300	2266213	181.90	46800	47150	45600	61200	33000	47100	46278.51	25.91	0	-601997	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	202878	15.03	2.03	12	0.51	3037.00	22447.00	71300	20230209	-35.97	45600	20230921	0.11	71300	-35.97	20230209	45600	0.11	20230921	71300	-35.97	20230209	45600	0.11	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
36	20230921	140401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	45750	-1350	5	-2.87	87767144250	1891953	151.86	46800	47150	45700	61200	33000	47100	46389.65	25.91	0	-540248	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	203323	15.06	2.04	12	0.43	3037.00	22447.00	71300	20230209	-35.83	45700	20230921	0.11	71300	-35.83	20230209	45700	0.11	20230921	71300	-35.83	20230209	45700	0.11	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
37	20230921	130358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	46150	-950	5	-2.02	62532871700	1343455	107.83	46800	47150	46100	61200	33000	47100	46546.25	25.91	0	-286970	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	205100	15.20	2.06	12	0.30	3037.00	22447.00	71300	20230209	-35.27	46100	20230921	0.11	71300	-35.27	20230209	46100	0.11	20230921	71300	-35.27	20230209	46100	0.11	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
38	20230921	120356	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	46450	-650	5	-1.38	48354521800	1036911	83.23	46800	47150	46100	61200	33000	47100	46633.18	25.91	0	-197837	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	206434	15.29	2.07	12	0.23	3037.00	22447.00	71300	20230209	-34.85	46100	20230921	0.76	71300	-34.85	20230209	46100	0.76	20230921	71300	-34.85	20230209	46100	0.76	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
39	20230921	110405	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	46600	-500	5	-1.06	40104161750	859576	69.00	46800	47150	46100	61200	33000	47100	46655.67	25.91	0	-177451	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	207100	15.34	2.08	12	0.19	3037.00	22447.00	71300	20230209	-34.64	46100	20230921	1.08	71300	-34.64	20230209	46100	1.08	20230921	71300	-34.64	20230209	46100	1.08	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
40	20230921	100358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	46800	-300	5	-0.64	31685447350	679361	54.53	46800	47150	46100	61200	33000	47100	46639.98	25.91	0	-153628	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	207989	15.41	2.08	12	0.15	3037.00	22447.00	71300	20230209	-34.36	46100	20230921	1.52	71300	-34.36	20230209	46100	1.52	20230921	71300	-34.36	20230209	46100	1.52	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
41	20230921	090402	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	46250	-850	5	-1.80	8608113250	185286	14.87	46800	46850	46100	61200	33000	47100	46458.02	25.91	0	-36748	48266	47682	47366	46782	46466	47525	46625	445	14100	100	35790	50	1	444421032	205545	15.23	2.06	12	0.04	3037.00	22447.00	71300	20230209	-35.13	46100	20230921	0.33	71300	-35.13	20230209	46100	0.33	20230921	71300	-35.13	20230209	46100	0.33	20230921	0.81	Y	035720	100	444 억	115167494	N	N	201917	N	N
42	20230920	160404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47100	-750	5	-1.57	58325199700	1230573	124.09	47850	47950	47050	62200	33500	47850	47399.59	25.99	-3409	-368310	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	209322	15.51	2.10	12	0.28	3037.00	22447.00	71300	20230209	-33.94	46500	20221017	1.29	71300	-33.94	20230209	46650	0.96	20230726	71300	-33.94	20230209	46500	1.29	20221017	0.80	Y	035720	100	444 억	115513696	N	N	201917	N	N
43	20230920	150353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47200	-650	5	-1.36	52096918950	1098426	110.77	47850	47950	47050	62200	33500	47850	47428.70	25.99	-3409	-323039	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	209767	15.54	2.10	12	0.25	3037.00	22447.00	71300	20230209	-33.80	46500	20221017	1.51	71300	-33.80	20230209	46650	1.18	20230726	71300	-33.80	20230209	46500	1.51	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
44	20230920	140357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47150	-700	5	-1.46	42269638800	889906	89.74	47850	47950	47100	62200	33500	47850	47498.99	25.99	-3409	-288011	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	209545	15.53	2.10	12	0.20	3037.00	22447.00	71300	20230209	-33.87	46500	20221017	1.40	71300	-33.87	20230209	46650	1.07	20230726	71300	-33.87	20230209	46500	1.40	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
45	20230920	130356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47500	-350	5	-0.73	27204724650	571259	57.61	47850	47950	47450	62200	33500	47850	47622.40	25.99	-3409	-124994	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	211100	15.64	2.12	12	0.13	3037.00	22447.00	71300	20230209	-33.38	46500	20221017	2.15	71300	-33.38	20230209	46650	1.82	20230726	71300	-33.38	20230209	46500	2.15	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
46	20230920	120355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47500	-350	5	-0.73	22989209050	482554	48.66	47850	47950	47450	62200	33500	47850	47640.70	25.99	-3409	-114695	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	211100	15.64	2.12	12	0.11	3037.00	22447.00	71300	20230209	-33.38	46500	20221017	2.15	71300	-33.38	20230209	46650	1.82	20230726	71300	-33.38	20230209	46500	2.15	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
47	20230920	110359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47650	-200	5	-0.42	16499106300	345980	34.89	47850	47950	47550	62200	33500	47850	47688.03	25.99	-3409	-67664	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	211767	15.69	2.12	12	0.08	3037.00	22447.00	71300	20230209	-33.17	46500	20221017	2.47	71300	-33.17	20230209	46650	2.14	20230726	71300	-33.17	20230209	46500	2.47	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
48	20230920	100350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	-250	5	-0.52	11270310150	236239	23.82	47850	47950	47550	62200	33500	47850	47707.24	25.99	-3409	-51893	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	211544	15.67	2.12	12	0.05	3037.00	22447.00	71300	20230209	-33.24	46500	20221017	2.37	71300	-33.24	20230209	46650	2.04	20230726	71300	-33.24	20230209	46500	2.37	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
49	20230920	090356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	50	2	0.10	675355350	14098	1.42	47850	47950	47850	62200	33500	47850	47904.35	25.99	-3409	-6056	49016	48432	48116	47532	47216	48275	47375	445	14350	100	36360	50	1	444421032	212878	15.77	2.13	12	0.00	3037.00	22447.00	71300	20230209	-32.82	46500	20221017	3.01	71300	-32.82	20230209	46650	2.68	20230726	71300	-32.82	20230209	46500	3.01	20221017	0.80	Y	035720	100	444 억	115513696	N	N	61298	N	N
50	20230919	160353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47850	-750	5	-1.54	47559914850	988549	112.76	48600	48700	47800	63100	34050	48600	48111.67	26.06	0	-283366	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	212655	15.76	2.13	12	0.22	3037.00	22447.00	71300	20230209	-32.89	46500	20221017	2.90	71300	-32.89	20230209	46650	2.57	20230726	71300	-32.89	20230209	46500	2.90	20221017	0.81	Y	035720	100	444 억	115824103	N	N	61298	N	N
51	20230919	150352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47900	-700	5	-1.44	41598060800	863975	98.55	48600	48700	47850	63100	34050	48600	48147.29	26.06	0	-237514	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	212878	15.77	2.13	12	0.19	3037.00	22447.00	71300	20230209	-32.82	46500	20221017	3.01	71300	-32.82	20230209	46650	2.68	20230726	71300	-32.82	20230209	46500	3.01	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
52	20230919	140350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48000	-600	5	-1.23	31241031500	647985	73.91	48600	48700	48000	63100	34050	48600	48212.58	26.06	0	-136925	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	213322	15.81	2.14	12	0.15	3037.00	22447.00	71300	20230209	-32.68	46500	20221017	3.23	71300	-32.68	20230209	46650	2.89	20230726	71300	-32.68	20230209	46500	3.23	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
53	20230919	130348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	-500	5	-1.03	26144342800	541930	61.81	48600	48700	48050	63100	34050	48600	48243.02	26.06	0	-88009	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	213767	15.84	2.14	12	0.12	3037.00	22447.00	71300	20230209	-32.54	46500	20221017	3.44	71300	-32.54	20230209	46650	3.11	20230726	71300	-32.54	20230209	46500	3.44	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
54	20230919	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-450	5	-0.93	24300536150	503609	57.44	48600	48700	48050	63100	34050	48600	48252.77	26.06	0	-84402	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	213989	15.85	2.15	12	0.11	3037.00	22447.00	71300	20230209	-32.47	46500	20221017	3.55	71300	-32.47	20230209	46650	3.22	20230726	71300	-32.47	20230209	46500	3.55	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
55	20230919	110358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-450	5	-0.93	19422617800	402226	45.88	48600	48700	48100	63100	34050	48600	48287.81	26.06	0	-50679	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	213989	15.85	2.15	12	0.09	3037.00	22447.00	71300	20230209	-32.47	46500	20221017	3.55	71300	-32.47	20230209	46650	3.22	20230726	71300	-32.47	20230209	46500	3.55	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
56	20230919	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-400	5	-0.82	13294889550	275008	31.37	48600	48700	48150	63100	34050	48600	48343.63	26.06	0	-20585	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	214211	15.87	2.15	12	0.06	3037.00	22447.00	71300	20230209	-32.40	46500	20221017	3.66	71300	-32.40	20230209	46650	3.32	20230726	71300	-32.40	20230209	46500	3.66	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
57	20230919	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	-100	5	-0.21	1729265800	35607	4.06	48600	48700	48500	63100	34050	48600	48565.32	26.06	0	4139	49500	49050	48750	48300	48000	49275	48525	445	14500	100	36930	50	1	444421032	215544	15.97	2.16	12	0.01	3037.00	22447.00	71300	20230209	-31.98	46500	20221017	4.30	71300	-31.98	20230209	46650	3.97	20230726	71300	-31.98	20230209	46500	4.30	20221017	0.81	Y	035720	100	444 억	115824103	N	N	24409	N	N
58	20230918	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48600	-250	5	-0.51	42491201500	870584	51.34	48550	49200	48450	63500	34200	48850	48808.45	26.05	0	20877	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	215989	16.00	2.17	12	0.20	3037.00	22447.00	71300	20230209	-31.84	46500	20221017	4.52	71300	-31.84	20230209	46650	4.18	20230726	71300	-31.84	20230209	46500	4.52	20221017	0.81	Y	035720	100	444 억	115785434	N	N	24409	N	N
59	20230918	150352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48700	-150	5	-0.31	36948802200	756591	44.62	48550	49200	48450	63500	34200	48850	48835.90	26.05	0	17413	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	216433	16.04	2.17	12	0.17	3037.00	22447.00	71300	20230209	-31.70	46500	20221017	4.73	71300	-31.70	20230209	46650	4.39	20230726	71300	-31.70	20230209	46500	4.73	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
60	20230918	140401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-50	5	-0.10	32214325300	659457	38.89	48550	49200	48450	63500	34200	48850	48849.77	26.05	0	45154	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	216877	16.07	2.17	12	0.15	3037.00	22447.00	71300	20230209	-31.56	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	71300	-31.56	20230209	46500	4.95	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
61	20230918	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48850	0	3	0.00	28504206350	583510	34.41	48550	49200	48450	63500	34200	48850	48849.56	26.05	0	60521	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	217100	16.08	2.18	12	0.13	3037.00	22447.00	71300	20230209	-31.49	46500	20221017	5.05	71300	-31.49	20230209	46650	4.72	20230726	71300	-31.49	20230209	46500	5.05	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
62	20230918	120354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-50	5	-0.10	24375738250	499107	29.43	48550	49200	48450	63500	34200	48850	48838.70	26.05	0	49561	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	216877	16.07	2.17	12	0.11	3037.00	22447.00	71300	20230209	-31.56	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	71300	-31.56	20230209	46500	4.95	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
63	20230918	110355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	100	2	0.20	21426835300	438758	25.88	48550	49200	48450	63500	34200	48850	48835.20	26.05	0	48409	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	217544	16.12	2.18	12	0.10	3037.00	22447.00	71300	20230209	-31.35	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	71300	-31.35	20230209	46500	5.27	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
64	20230918	100349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	250	2	0.51	15797196200	323822	19.10	48550	49150	48450	63500	34200	48850	48783.56	26.05	0	29917	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	218211	16.17	2.19	12	0.07	3037.00	22447.00	71300	20230209	-31.14	46500	20221017	5.59	71300	-31.14	20230209	46650	5.25	20230726	71300	-31.14	20230209	46500	5.59	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
65	20230918	090346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	50	2	0.10	2168386650	44540	2.63	48550	48950	48500	63500	34200	48850	48683.67	26.05	0	6116	49416	49132	48616	48332	47816	49275	48475	445	14650	100	37120	50	1	444421032	217322	16.10	2.18	12	0.01	3037.00	22447.00	71300	20230209	-31.42	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.81	Y	035720	100	444 억	115785434	N	N	65009	N	N
66	20230915	160352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48850	550	2	1.14	81616048600	1675042	99.23	48100	48900	48100	62700	33850	48300	48724.85	26.05	0	64617	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	217100	16.08	2.18	12	0.38	3037.00	22447.00	71300	20230209	-31.49	46500	20221017	5.05	71300	-31.49	20230209	46650	4.72	20230726	71300	-31.49	20230209	46500	5.05	20221017	0.81	Y	035720	100	444 억	115755873	N	N	65009	N	N
67	20230915	150353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	500	2	1.04	56122319600	1152993	68.31	48100	48900	48100	62700	33850	48300	48675.90	26.05	0	60800	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	216877	16.07	2.17	12	0.26	3037.00	22447.00	71300	20230209	-31.56	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	71300	-31.56	20230209	46500	4.95	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
68	20230915	140351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48700	400	2	0.83	47778231750	981799	58.16	48100	48900	48100	62700	33850	48300	48664.61	26.05	0	54977	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	216433	16.04	2.17	12	0.22	3037.00	22447.00	71300	20230209	-31.70	46500	20221017	4.73	71300	-31.70	20230209	46650	4.39	20230726	71300	-31.70	20230209	46500	4.73	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
69	20230915	130349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	450	2	0.93	36149220050	743615	44.05	48100	48900	48100	62700	33850	48300	48613.55	26.05	0	36966	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	216655	16.05	2.17	12	0.17	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
70	20230915	120354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48700	400	2	0.83	30929327150	636541	37.71	48100	48900	48100	62700	33850	48300	48590.48	26.05	0	33868	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	216433	16.04	2.17	12	0.14	3037.00	22447.00	71300	20230209	-31.70	46500	20221017	4.73	71300	-31.70	20230209	46650	4.39	20230726	71300	-31.70	20230209	46500	4.73	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
71	20230915	110354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	450	2	0.93	24909139550	512863	30.38	48100	48900	48100	62700	33850	48300	48569.72	26.05	0	40023	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	216655	16.05	2.17	12	0.12	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
72	20230915	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	200	2	0.41	13588231400	280228	16.60	48100	48700	48100	62700	33850	48300	48491.10	26.05	0	36503	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	215544	15.97	2.16	12	0.06	3037.00	22447.00	71300	20230209	-31.98	46500	20221017	4.30	71300	-31.98	20230209	46650	3.97	20230726	71300	-31.98	20230209	46500	4.30	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
73	20230915	090347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	0	3	0.00	2382930200	49350	2.92	48100	48550	48100	62700	33850	48300	48285.82	26.05	0	546	48866	48582	48016	47732	47166	48725	47875	445	14400	100	36700	50	1	444421032	214655	15.90	2.15	12	0.01	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.81	Y	035720	100	444 억	115755873	N	N	111177	N	N
74	20230914	160352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	500	2	1.05	80726796700	1680488	88.54	47850	48300	47450	62100	33500	47800	48037.43	26.07	0	111510	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	214655	15.90	2.15	12	0.38	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.81	Y	035720	100	444 억	115879970	N	N	111177	N	N
75	20230914	150346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	350	2	0.73	52238005000	1090489	57.45	47850	48300	47450	62100	33500	47800	47903.30	26.07	0	98836	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	213989	15.85	2.15	12	0.25	3037.00	22447.00	71300	20230209	-32.47	46500	20221017	3.55	71300	-32.47	20230209	46650	3.22	20230726	71300	-32.47	20230209	46500	3.55	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
76	20230914	140345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	400	2	0.84	45734916100	955661	50.35	47850	48300	47450	62100	33500	47800	47856.85	26.07	0	63147	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	214211	15.87	2.15	12	0.22	3037.00	22447.00	71300	20230209	-32.40	46500	20221017	3.66	71300	-32.40	20230209	46650	3.32	20230726	71300	-32.40	20230209	46500	3.66	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
77	20230914	130344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	500	2	1.05	40009348250	836953	44.10	47850	48300	47450	62100	33500	47800	47803.58	26.07	0	38058	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	214655	15.90	2.15	12	0.19	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
78	20230914	120351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	150	2	0.31	31200224750	653881	34.45	47850	48000	47450	62100	33500	47800	47715.43	26.07	0	-31070	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	213100	15.79	2.14	12	0.15	3037.00	22447.00	71300	20230209	-32.75	46500	20221017	3.12	71300	-32.75	20230209	46650	2.79	20230726	71300	-32.75	20230209	46500	3.12	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
79	20230914	110346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47700	-100	5	-0.21	23254629600	487848	25.70	47850	48000	47450	62100	33500	47800	47667.74	26.07	0	-65354	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	211989	15.71	2.13	12	0.11	3037.00	22447.00	71300	20230209	-33.10	46500	20221017	2.58	71300	-33.10	20230209	46650	2.25	20230726	71300	-33.10	20230209	46500	2.58	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
80	20230914	100341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47550	-250	5	-0.52	14274351250	299118	15.76	47850	48000	47500	62100	33500	47800	47721.43	26.07	0	-40190	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	211322	15.66	2.12	12	0.07	3037.00	22447.00	71300	20230209	-33.31	46500	20221017	2.26	71300	-33.31	20230209	46650	1.93	20230726	71300	-33.31	20230209	46500	2.26	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
81	20230914	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47750	-50	5	-0.10	1870018650	39127	2.06	47850	48000	47650	62100	33500	47800	47793.54	26.07	0	-1192	48600	48200	47750	47350	46900	47975	47125	445	14300	100	36320	50	1	444421032	212211	15.72	2.13	12	0.01	3037.00	22447.00	71300	20230209	-33.03	46500	20221017	2.69	71300	-33.03	20230209	46650	2.36	20230726	71300	-33.03	20230209	46500	2.69	20221017	0.81	Y	035720	100	444 억	115879970	N	N	97158	N	N
82	20230913	160350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47800	-600	5	-1.24	81587408500	1712065	123.73	48100	48150	47300	62900	33900	48400	47654.20	26.15	0	104521	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	212433	15.74	2.13	12	0.39	3037.00	22447.00	71300	20230209	-32.96	46500	20221017	2.80	71300	-32.96	20230209	46650	2.47	20230726	71300	-32.96	20230209	46500	2.80	20221017	0.81	Y	035720	100	444 억	116205015	N	N	97158	N	N
83	20230913	150345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47750	-650	5	-1.34	73878728850	1550814	112.08	48100	48150	47300	62900	33900	48400	47638.67	26.15	0	37510	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	212211	15.72	2.13	12	0.35	3037.00	22447.00	71300	20230209	-33.03	46500	20221017	2.69	71300	-33.03	20230209	46650	2.36	20230726	71300	-33.03	20230209	46500	2.69	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
84	20230913	140349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47700	-700	5	-1.45	65611182300	1377483	99.55	48100	48150	47300	62900	33900	48400	47631.20	26.15	0	-19135	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	211989	15.71	2.13	12	0.31	3037.00	22447.00	71300	20230209	-33.10	46500	20221017	2.58	71300	-33.10	20230209	46650	2.25	20230726	71300	-33.10	20230209	46500	2.58	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
85	20230913	130340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47400	-1000	5	-2.07	59010115650	1238652	89.52	48100	48150	47300	62900	33900	48400	47640.59	26.15	0	-52832	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	210656	15.61	2.11	12	0.28	3037.00	22447.00	71300	20230209	-33.52	46500	20221017	1.94	71300	-33.52	20230209	46650	1.61	20230726	71300	-33.52	20230209	46500	1.94	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
86	20230913	120350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47650	-750	5	-1.55	48194764350	1010836	73.05	48100	48150	47300	62900	33900	48400	47678.12	26.15	0	-47353	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	211767	15.69	2.12	12	0.23	3037.00	22447.00	71300	20230209	-33.17	46500	20221017	2.47	71300	-33.17	20230209	46650	2.14	20230726	71300	-33.17	20230209	46500	2.47	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
87	20230913	110345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47600	-800	5	-1.65	37904817200	794348	57.41	48100	48150	47300	62900	33900	48400	47718.14	26.15	0	-94679	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	211544	15.67	2.12	12	0.18	3037.00	22447.00	71300	20230209	-33.24	46500	20221017	2.37	71300	-33.24	20230209	46650	2.04	20230726	71300	-33.24	20230209	46500	2.37	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
88	20230913	100343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	-450	5	-0.93	28010890400	587488	42.46	48100	48150	47300	62900	33900	48400	47679.07	26.15	0	-134511	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	213100	15.79	2.14	12	0.13	3037.00	22447.00	71300	20230209	-32.75	46500	20221017	3.12	71300	-32.75	20230209	46650	2.79	20230726	71300	-32.75	20230209	46500	3.12	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
89	20230913	090341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	-450	5	-0.93	2885802400	60095	4.34	48100	48150	47900	62900	33900	48400	48020.60	26.15	0	-16057	49033	48716	48433	48116	47833	48875	48275	445	14500	100	36780	50	1	444421032	213100	15.79	2.14	12	0.01	3037.00	22447.00	71300	20230209	-32.75	46500	20221017	3.12	71300	-32.75	20230209	46650	2.79	20230726	71300	-32.75	20230209	46500	3.12	20221017	0.81	Y	035720	100	444 억	116205015	N	N	47047	N	N
90	20230912	160338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	150	2	0.31	60061535100	1239961	121.91	48200	48750	48150	62700	33800	48250	48438.29	26.16	0	204169	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	215100	15.94	2.16	12	0.28	3037.00	22447.00	71300	20230209	-32.12	46500	20221017	4.09	71300	-32.12	20230209	46650	3.75	20230726	71300	-32.12	20230209	46500	4.09	20221017	0.80	Y	035720	100	444 억	116280733	N	N	47047	N	N
91	20230912	150345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48350	100	2	0.21	53650506300	1107322	108.87	48200	48750	48150	62700	33800	48250	48450.68	26.16	0	184481	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	214878	15.92	2.15	12	0.25	3037.00	22447.00	71300	20230209	-32.19	46500	20221017	3.98	71300	-32.19	20230209	46650	3.64	20230726	71300	-32.19	20230209	46500	3.98	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
92	20230912	140344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	150	2	0.31	47517483250	980673	96.42	48200	48750	48150	62700	33800	48250	48453.96	26.16	0	194506	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	215100	15.94	2.16	12	0.22	3037.00	22447.00	71300	20230209	-32.12	46500	20221017	4.09	71300	-32.12	20230209	46650	3.75	20230726	71300	-32.12	20230209	46500	4.09	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
93	20230912	130341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48450	200	2	0.41	39147249050	808211	79.46	48200	48750	48150	62700	33800	48250	48436.92	26.16	0	166820	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	215322	15.95	2.16	12	0.18	3037.00	22447.00	71300	20230209	-32.05	46500	20221017	4.19	71300	-32.05	20230209	46650	3.86	20230726	71300	-32.05	20230209	46500	4.19	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
94	20230912	120335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48550	300	2	0.62	33708906850	696031	68.43	48200	48750	48150	62700	33800	48250	48430.18	26.16	0	142242	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	215766	15.99	2.16	12	0.16	3037.00	22447.00	71300	20230209	-31.91	46500	20221017	4.41	71300	-31.91	20230209	46650	4.07	20230726	71300	-31.91	20230209	46500	4.41	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
95	20230912	110340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	50	2	0.10	27113424850	559727	55.03	48200	48750	48150	62700	33800	48250	48440.45	26.16	0	96070	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	214655	15.90	2.15	12	0.13	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
96	20230912	100339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	50	2	0.10	20015312500	412941	40.60	48200	48750	48150	62700	33800	48250	48470.16	26.16	0	86713	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	214655	15.90	2.15	12	0.09	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
97	20230912	090344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	150	2	0.31	2424557700	50226	4.94	48200	48450	48150	62700	33800	48250	48272.97	26.16	0	18871	48616	48432	48166	47982	47716	48475	48025	445	14450	100	36670	50	1	444421032	215100	15.94	2.16	12	0.01	3037.00	22447.00	71300	20230209	-32.12	46500	20221017	4.09	71300	-32.12	20230209	46650	3.75	20230726	71300	-32.12	20230209	46500	4.09	20221017	0.80	Y	035720	100	444 억	116280733	N	N	72236	N	N
98	20230911	160336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	0	3	0.00	44237208000	920033	82.42	48250	48350	47900	62700	33800	48250	48082.08	26.19	0	29009	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	214433	15.89	2.15	12	0.21	3037.00	22447.00	71300	20230209	-32.33	46500	20221017	3.76	71300	-32.33	20230209	46650	3.43	20230726	71300	-32.33	20230209	46500	3.76	20221017	0.80	Y	035720	100	444 억	116378629	N	N	72194	N	N
99	20230911	150342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48150	-100	5	-0.21	38634332550	803872	72.01	48250	48350	47900	62700	33800	48250	48060.29	26.19	0	25774	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213989	15.85	2.15	12	0.18	3037.00	22447.00	71300	20230209	-32.47	46500	20221017	3.55	71300	-32.47	20230209	46650	3.22	20230726	71300	-32.47	20230209	46500	3.55	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
100	20230911	140346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48100	-150	5	-0.31	34565012900	719340	64.44	48250	48350	47900	62700	33800	48250	48051.00	26.19	0	3958	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213767	15.84	2.14	12	0.16	3037.00	22447.00	71300	20230209	-32.54	46500	20221017	3.44	71300	-32.54	20230209	46650	3.11	20230726	71300	-32.54	20230209	46500	3.44	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
101	20230911	130336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48000	-250	5	-0.52	30996749700	645025	57.78	48250	48350	47900	62700	33800	48250	48055.10	26.19	0	1585	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213322	15.81	2.14	12	0.15	3037.00	22447.00	71300	20230209	-32.68	46500	20221017	3.23	71300	-32.68	20230209	46650	2.89	20230726	71300	-32.68	20230209	46500	3.23	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
102	20230911	120339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-200	5	-0.41	26026652650	541429	48.50	48250	48350	47900	62700	33800	48250	48070.28	26.19	0	11053	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213544	15.82	2.14	12	0.12	3037.00	22447.00	71300	20230209	-32.61	46500	20221017	3.33	71300	-32.61	20230209	46650	3.00	20230726	71300	-32.61	20230209	46500	3.33	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
103	20230911	110332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-200	5	-0.41	21029237650	437424	39.19	48250	48350	47900	62700	33800	48250	48075.16	26.19	0	3582	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213544	15.82	2.14	12	0.10	3037.00	22447.00	71300	20230209	-32.61	46500	20221017	3.33	71300	-32.61	20230209	46650	3.00	20230726	71300	-32.61	20230209	46500	3.33	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
104	20230911	100335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	47950	-300	5	-0.62	15248503650	317032	28.40	48250	48350	47900	62700	33800	48250	48097.66	26.19	0	7440	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	213100	15.79	2.14	12	0.07	3037.00	22447.00	71300	20230209	-32.75	46500	20221017	3.12	71300	-32.75	20230209	46650	2.79	20230726	71300	-32.75	20230209	46500	3.12	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
105	20230911	090334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	50	2	0.10	1940172700	40239	3.60	48250	48350	48100	62700	33800	48250	48216.18	26.19	0	9016	49083	48666	48333	47916	47583	48500	47750	445	14450	100	36670	50	1	444421032	214655	15.90	2.15	12	0.01	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.80	Y	035720	100	444 억	116378629	N	N	83501	N	N
106	20230908	160339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	-500	5	-1.03	51635411600	1070023	115.56	48650	48750	48000	63300	34150	48750	48256.31	26.27	0	-101958	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	214433	15.89	2.15	12	0.24	3037.00	22447.00	71300	20230209	-32.33	46500	20221017	3.76	71300	-32.33	20230209	46650	3.43	20230726	71300	-32.33	20230209	46500	3.76	20221017	0.80	Y	035720	100	444 억	116744311	N	N	83499	N	N
107	20230908	150340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48200	-550	5	-1.13	42435329900	879209	94.95	48650	48750	48000	63300	34150	48750	48265.27	26.27	0	-151411	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	214211	15.87	2.15	12	0.20	3037.00	22447.00	71300	20230209	-32.40	46500	20221017	3.66	71300	-32.40	20230209	46650	3.32	20230726	71300	-32.40	20230209	46500	3.66	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
108	20230908	140338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-700	5	-1.44	33349415950	690364	74.56	48650	48750	48000	63300	34150	48750	48306.91	26.27	0	-154990	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	213544	15.82	2.14	12	0.16	3037.00	22447.00	71300	20230209	-32.61	46500	20221017	3.33	71300	-32.61	20230209	46650	3.00	20230726	71300	-32.61	20230209	46500	3.33	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
109	20230908	130341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	-450	5	-0.92	22566416750	466503	50.38	48650	48750	48150	63300	34150	48750	48373.46	26.27	0	-68684	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	214655	15.90	2.15	12	0.10	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
110	20230908	120347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48400	-350	5	-0.72	20486148600	423485	45.74	48650	48750	48150	63300	34150	48750	48375.02	26.27	0	-61988	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	215100	15.94	2.16	12	0.10	3037.00	22447.00	71300	20230209	-32.12	46500	20221017	4.09	71300	-32.12	20230209	46650	3.75	20230726	71300	-32.12	20230209	46500	4.09	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
111	20230908	110342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48300	-450	5	-0.92	17496214800	361608	39.05	48650	48750	48150	63300	34150	48750	48384.33	26.27	0	-45223	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	214655	15.90	2.15	12	0.08	3037.00	22447.00	71300	20230209	-32.26	46500	20221017	3.87	71300	-32.26	20230209	46650	3.54	20230726	71300	-32.26	20230209	46500	3.87	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
112	20230908	100339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48250	-500	5	-1.03	13132943100	271189	29.29	48650	48750	48150	63300	34150	48750	48427.10	26.27	0	-37005	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	214433	15.89	2.15	12	0.06	3037.00	22447.00	71300	20230209	-32.33	46500	20221017	3.76	71300	-32.33	20230209	46650	3.43	20230726	71300	-32.33	20230209	46500	3.76	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
113	20230908	090344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	-100	5	-0.21	1751308250	36058	3.89	48650	48700	48400	63300	34150	48750	48568.47	26.27	0	-10941	49983	49366	48983	48366	47983	49675	48675	445	14550	100	37050	50	1	444421032	216211	16.02	2.17	12	0.01	3037.00	22447.00	71300	20230209	-31.77	46500	20221017	4.62	71300	-31.77	20230209	46650	4.29	20230726	71300	-31.77	20230209	46500	4.62	20221017	0.80	Y	035720	100	444 억	116744311	N	N	67739	N	N
114	20230907	160338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-300	5	-0.61	45142778650	921393	110.98	48700	49600	48600	63700	34350	49050	48994.89	26.26	0	-5373	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	216621	16.05	2.17	12	0.21	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.80	Y	035720	100	444 억	116692866	N	N	67719	N	N
115	20230907	150338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-300	5	-0.61	38348590500	781958	94.19	48700	49600	48650	63700	34350	49050	49041.75	26.26	0	2104	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	216621	16.05	2.17	12	0.18	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
116	20230907	140337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-300	5	-0.61	33979049500	692288	83.39	48700	49600	48700	63700	34350	49050	49082.25	26.26	0	22037	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	216621	16.05	2.17	12	0.16	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
117	20230907	130339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-150	5	-0.31	28201525300	573901	69.13	48700	49600	48700	63700	34350	49050	49140.05	26.26	0	46578	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	217288	16.10	2.18	12	0.13	3037.00	22447.00	71300	20230209	-31.42	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
118	20230907	120342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-150	5	-0.31	26010453750	529093	63.73	48700	49600	48700	63700	34350	49050	49160.46	26.26	0	50723	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	217288	16.10	2.18	12	0.12	3037.00	22447.00	71300	20230209	-31.42	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
119	20230907	110341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	-100	5	-0.20	22613527900	459558	55.35	48700	49600	48700	63700	34350	49050	49207.13	26.26	0	59578	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	217510	16.12	2.18	12	0.10	3037.00	22447.00	71300	20230209	-31.35	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	71300	-31.35	20230209	46500	5.27	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
120	20230907	100338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	0	3	0.00	17550082500	356131	42.90	48700	49600	48700	63700	34350	49050	49279.86	26.26	0	71024	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	217954	16.15	2.19	12	0.08	3037.00	22447.00	71300	20230209	-31.21	46500	20221017	5.48	71300	-31.21	20230209	46650	5.14	20230726	71300	-31.21	20230209	46500	5.48	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
121	20230907	090342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	50	2	0.10	1577979700	32236	3.88	48700	49150	48700	63700	34350	49050	48950.83	26.26	0	7662	49616	49332	48916	48632	48216	49475	48775	445	14650	100	37270	50	1	444351090	218176	16.17	2.19	12	0.01	3037.00	22447.00	71300	20230209	-31.14	46500	20221017	5.59	71300	-31.14	20230209	46650	5.25	20230726	71300	-31.14	20230209	46500	5.59	20221017	0.80	Y	035720	100	444 억	116692866	N	N	114979	N	N
122	20230906	160338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	150	2	0.31	40274109100	825139	121.91	49000	49200	48500	63500	34250	48900	48808.52	26.26	0	-18523	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	217954	16.15	2.19	12	0.19	3037.00	22447.00	71300	20230209	-31.21	46500	20221017	5.48	71300	-31.21	20230209	46650	5.14	20230726	71300	-31.21	20230209	46500	5.48	20221017	0.81	Y	035720	100	444 억	116672205	N	N	114979	N	N
123	20230906	150337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	50	2	0.10	35642827350	730662	107.95	49000	49200	48500	63500	34250	48900	48781.47	26.26	0	-44670	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	217510	16.12	2.18	12	0.16	3037.00	22447.00	71300	20230209	-31.35	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	71300	-31.35	20230209	46500	5.27	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
124	20230906	140339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	0	3	0.00	28756051000	589906	87.16	49000	49200	48500	63500	34250	48900	48746.70	26.26	0	-73830	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	217288	16.10	2.18	12	0.13	3037.00	22447.00	71300	20230209	-31.42	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
125	20230906	130336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48550	-350	5	-0.72	23141248800	474590	70.12	49000	49200	48500	63500	34250	48900	48760.36	26.26	0	-62629	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	215732	15.99	2.16	12	0.11	3037.00	22447.00	71300	20230209	-31.91	46500	20221017	4.41	71300	-31.91	20230209	46650	4.07	20230726	71300	-31.91	20230209	46500	4.41	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
126	20230906	120341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48650	-250	5	-0.51	19089556700	391196	57.80	49000	49200	48600	63500	34250	48900	48797.80	26.26	0	-31666	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	216177	16.02	2.17	12	0.09	3037.00	22447.00	71300	20230209	-31.77	46500	20221017	4.62	71300	-31.77	20230209	46650	4.29	20230726	71300	-31.77	20230209	46500	4.62	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
127	20230906	110340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	-150	5	-0.31	13772546500	281964	41.66	49000	49200	48600	63500	34250	48900	48844.95	26.26	0	-31692	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	216621	16.05	2.17	12	0.06	3037.00	22447.00	71300	20230209	-31.63	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	71300	-31.63	20230209	46500	4.84	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
128	20230906	100332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-100	5	-0.20	7944880550	162348	23.99	49000	49200	48750	63500	34250	48900	48937.47	26.26	0	-4358	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	216843	16.07	2.17	12	0.04	3037.00	22447.00	71300	20230209	-31.56	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	71300	-31.56	20230209	46500	4.95	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
129	20230906	090333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	100	2	0.20	1387455250	28314	4.18	49000	49100	48900	63500	34250	48900	49004.32	26.26	0	6529	49533	49216	49033	48716	48533	49125	48625	445	14600	100	37160	50	1	444351090	217732	16.13	2.18	12	0.01	3037.00	22447.00	71300	20230209	-31.28	46500	20221017	5.38	71300	-31.28	20230209	46650	5.04	20230726	71300	-31.28	20230209	46500	5.38	20221017	0.81	Y	035720	100	444 억	116672205	N	N	38597	N	N
130	20230905	160333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-200	5	-0.41	32849990800	670694	65.72	49100	49350	48850	63800	34400	49100	48979.21	26.27	0	-25425	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217288	16.10	2.18	12	0.15	3037.00	22447.00	72200	20220902	-32.27	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.82	Y	035720	100	444 억	116744809	N	N	38597	N	N
131	20230905	150343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48850	-250	5	-0.51	28958483450	591113	57.92	49100	49350	48850	63800	34400	49100	48989.73	26.27	0	-28072	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217066	16.08	2.18	12	0.13	3037.00	22447.00	72200	20220902	-32.34	46500	20221017	5.05	71300	-31.49	20230209	46650	4.72	20230726	71300	-31.49	20230209	46500	5.05	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
132	20230905	140337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	-150	5	-0.31	23671899600	483023	47.33	49100	49350	48850	63800	34400	49100	49007.78	26.27	0	-13242	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217510	16.12	2.18	12	0.11	3037.00	22447.00	72200	20220902	-32.20	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	71300	-31.35	20230209	46500	5.27	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
133	20230905	130326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-200	5	-0.41	21018713200	428850	42.02	49100	49350	48850	63800	34400	49100	49011.78	26.27	0	-5433	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217288	16.10	2.18	12	0.10	3037.00	22447.00	72200	20220902	-32.27	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
134	20230905	120333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-200	5	-0.41	18545909400	378314	37.07	49100	49350	48850	63800	34400	49100	49022.50	26.27	0	2361	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217288	16.10	2.18	12	0.09	3037.00	22447.00	72200	20220902	-32.27	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
135	20230905	110335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	-100	5	-0.20	15251209850	311002	30.47	49100	49350	48850	63800	34400	49100	49038.91	26.27	0	8509	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217732	16.13	2.18	12	0.07	3037.00	22447.00	72200	20220902	-32.13	46500	20221017	5.38	71300	-31.28	20230209	46650	5.04	20230726	71300	-31.28	20230209	46500	5.38	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
136	20230905	100331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48900	-200	5	-0.41	10835080550	220847	21.64	49100	49350	48850	63800	34400	49100	49061.45	26.27	0	1969	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	217288	16.10	2.18	12	0.05	3037.00	22447.00	72200	20220902	-32.27	46500	20221017	5.16	71300	-31.42	20230209	46650	4.82	20230726	71300	-31.42	20230209	46500	5.16	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
137	20230905	090327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	150	2	0.31	1791702900	36428	3.57	49100	49350	49050	63800	34400	49100	49185.13	26.27	0	5865	50033	49566	48983	48516	47933	49800	48750	445	14700	100	37310	50	1	444351090	218843	16.22	2.19	12	0.01	3037.00	22447.00	72200	20220902	-31.79	46500	20221017	5.91	71300	-30.93	20230209	46650	5.57	20230726	71300	-30.93	20230209	46500	5.91	20221017	0.82	Y	035720	100	444 억	116744809	N	N	111108	N	N
138	20230904	160331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	150	2	0.31	49560483550	1012806	73.85	48900	49450	48400	63600	34300	48950	48933.62	26.31	0	-121629	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	218176	16.17	2.19	12	0.23	3037.00	22447.00	72500	20220901	-32.28	46500	20221017	5.59	71300	-31.14	20230209	46650	5.25	20230726	71300	-31.14	20230209	46500	5.59	20221017	0.81	Y	035720	100	444 억	116889349	N	N	111108	N	N
139	20230904	150325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	0	3	0.00	45608174100	932239	67.98	48900	49450	48400	63600	34300	48950	48923.26	26.31	0	-119417	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	217510	16.12	2.18	12	0.21	3037.00	22447.00	72500	20220901	-32.48	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	71300	-31.35	20230209	46500	5.27	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
140	20230904	140323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49200	250	2	0.51	40598832850	830190	60.54	48900	49450	48400	63600	34300	48950	48903.05	26.31	0	-130061	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	218621	16.20	2.19	12	0.19	3037.00	22447.00	72500	20220901	-32.14	46500	20221017	5.81	71300	-31.00	20230209	46650	5.47	20230726	71300	-31.00	20230209	46500	5.81	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
141	20230904	130329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	300	2	0.61	36655357600	749939	54.69	48900	49450	48400	63600	34300	48950	48877.77	26.31	0	-139939	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	218843	16.22	2.19	12	0.17	3037.00	22447.00	72500	20220901	-32.07	46500	20221017	5.91	71300	-30.93	20230209	46650	5.57	20230726	71300	-30.93	20230209	46500	5.91	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
142	20230904	120323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48700	-250	5	-0.51	28462968150	583007	42.51	48900	49400	48400	63600	34300	48950	48820.92	26.31	0	-133744	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	216399	16.04	2.17	12	0.13	3037.00	22447.00	72500	20220901	-32.83	46500	20221017	4.73	71300	-31.70	20230209	46650	4.39	20230726	71300	-31.70	20230209	46500	4.73	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
143	20230904	110318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48500	-450	5	-0.92	25562849350	523345	38.16	48900	49400	48400	63600	34300	48950	48845.08	26.31	0	-125827	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	215510	15.97	2.16	12	0.12	3037.00	22447.00	72500	20220901	-33.10	46500	20221017	4.30	71300	-31.98	20230209	46650	3.97	20230726	71300	-31.98	20230209	46500	4.30	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
144	20230904	100319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	-150	5	-0.31	15559093400	317343	23.14	48900	49400	48700	63600	34300	48950	49029.32	26.31	0	-66642	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	216843	16.07	2.17	12	0.07	3037.00	22447.00	72500	20220901	-32.69	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	71300	-31.56	20230209	46500	4.95	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
145	20230904	090326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49000	50	2	0.10	2897414100	59174	4.32	48900	49100	48900	63600	34300	48950	48964.36	26.31	0	-6615	50083	49516	48733	48166	47383	49800	48450	445	14650	100	37200	50	1	444351090	217732	16.13	2.18	12	0.01	3037.00	22447.00	72500	20220901	-32.41	46500	20221017	5.38	71300	-31.28	20230209	46650	5.04	20230726	71300	-31.28	20230209	46500	5.38	20221017	0.81	Y	035720	100	444 억	116889349	N	N	20391	N	N
146	20230901	160322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48950	850	2	1.77	66426562150	1361636	80.12	47950	49300	47950	62500	33700	48100	48784.32	26.23	0	359155	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	217510	16.12	2.18	12	0.31	3037.00	22447.00	73700	20220831	-33.58	46500	20221017	5.27	71300	-31.35	20230209	46650	4.93	20230726	72500	-32.48	20220901	46500	5.27	20221017	0.81	Y	035720	100	444 억	116558449	N	N	20391	N	N
147	20230901	150327	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49050	950	2	1.98	60614570800	1243084	73.14	47950	49300	47950	62500	33700	48100	48761.57	26.23	0	365271	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	217954	16.15	2.19	12	0.28	3037.00	22447.00	73700	20220831	-33.45	46500	20221017	5.48	71300	-31.21	20230209	46650	5.14	20230726	72500	-32.34	20220901	46500	5.48	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
148	20230901	140324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49100	1000	2	2.08	53198779700	1092201	64.26	47950	49300	47950	62500	33700	48100	48708.00	26.23	0	312295	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	218176	16.17	2.19	12	0.25	3037.00	22447.00	73700	20220831	-33.38	46500	20221017	5.59	71300	-31.14	20230209	46650	5.25	20230726	72500	-32.28	20220901	46500	5.59	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
149	20230901	130320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	49250	1150	2	2.39	47179952850	969802	57.06	47950	49300	47950	62500	33700	48100	48649.19	26.23	0	272534	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	218843	16.22	2.19	12	0.22	3037.00	22447.00	73700	20220831	-33.18	46500	20221017	5.91	71300	-30.93	20230209	46650	5.57	20230726	72500	-32.07	20220901	46500	5.91	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
150	20230901	120322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48750	650	2	1.35	35757015150	736745	43.35	47950	49000	47950	62500	33700	48100	48533.91	26.23	0	172164	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	216621	16.05	2.17	12	0.17	3037.00	22447.00	73700	20220831	-33.85	46500	20221017	4.84	71300	-31.63	20230209	46650	4.50	20230726	72500	-32.76	20220901	46500	4.84	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
151	20230901	110322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48800	700	2	1.46	30531575950	629493	37.04	47950	49000	47950	62500	33700	48100	48502.00	26.23	0	152118	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	216843	16.07	2.17	12	0.14	3037.00	22447.00	73700	20220831	-33.79	46500	20221017	4.95	71300	-31.56	20230209	46650	4.61	20230726	72500	-32.69	20220901	46500	4.95	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
152	20230901	100320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48850	750	2	1.56	21035810500	434848	25.59	47950	48950	47950	62500	33700	48100	48375.24	26.23	0	107010	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	217066	16.08	2.18	12	0.10	3037.00	22447.00	73700	20220831	-33.72	46500	20221017	5.05	71300	-31.49	20230209	46650	4.72	20230726	72500	-32.62	20220901	46500	5.05	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N
153	20230901	090317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	48050	-50	5	-0.10	1634868850	34038	2.00	47950	48300	47950	62500	33700	48100	48030.21	26.23	0	6896	49433	48766	48433	47766	47433	48600	47600	445	14400	100	36550	50	1	444351090	213511	15.82	2.14	12	0.01	3037.00	22447.00	73700	20220831	-34.80	46500	20221017	3.33	71300	-32.61	20230209	46650	3.00	20230726	72500	-33.72	20220901	46500	3.33	20221017	0.81	Y	035720	100	444 억	116558449	N	N	128270	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History