KissMeData/192080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 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	20230927	160906	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40000	300	2	0.76	734554550	18372	66.02	39600	40300	39450	51600	27800	39700	39982.24	12.01	0	-3616	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7276	-5.56	0.92	12	0.10	-7196.00	43312.00	51200	20230209	-21.88	38000	20230726	5.26	51200	-21.88	20230209	38000	5.26	20230726	51200	-21.88	20230209	38000	5.26	20230726	1.25	Y	192080	500	91 억	2183963	N	N	2869	N	N
3	20230927	150916	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40050	350	2	0.88	578177350	14463	51.98	39600	40300	39450	51600	27800	39700	39976.31	12.01	0	-2304	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7285	-5.57	0.92	12	0.08	-7196.00	43312.00	51200	20230209	-21.78	38000	20230726	5.39	51200	-21.78	20230209	38000	5.39	20230726	51200	-21.78	20230209	38000	5.39	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
4	20230927	140916	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40050	350	2	0.88	475653200	11904	42.78	39600	40300	39450	51600	27800	39700	39957.43	12.01	0	-2464	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7285	-5.57	0.92	12	0.07	-7196.00	43312.00	51200	20230209	-21.78	38000	20230726	5.39	51200	-21.78	20230209	38000	5.39	20230726	51200	-21.78	20230209	38000	5.39	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
5	20230927	130902	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39950	250	2	0.63	330521000	8271	29.72	39600	40300	39450	51600	27800	39700	39961.43	12.01	0	-1638	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7267	-5.55	0.92	12	0.05	-7196.00	43312.00	51200	20230209	-21.97	38000	20230726	5.13	51200	-21.97	20230209	38000	5.13	20230726	51200	-21.97	20230209	38000	5.13	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
6	20230927	120904	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39950	250	2	0.63	290650450	7273	26.14	39600	40300	39450	51600	27800	39700	39962.94	12.01	0	-1740	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7267	-5.55	0.92	12	0.04	-7196.00	43312.00	51200	20230209	-21.97	38000	20230726	5.13	51200	-21.97	20230209	38000	5.13	20230726	51200	-21.97	20230209	38000	5.13	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
7	20230927	110912	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40100	400	2	1.01	221247050	5540	19.91	39600	40300	39450	51600	27800	39700	39936.29	12.01	0	-1520	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7294	-5.57	0.93	12	0.03	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
8	20230927	100905	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39950	250	2	0.63	112661200	2833	10.18	39600	39950	39450	51600	27800	39700	39767.45	12.01	0	-1367	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7267	-5.55	0.92	12	0.02	-7196.00	43312.00	51200	20230209	-21.97	38000	20230726	5.13	51200	-21.97	20230209	38000	5.13	20230726	51200	-21.97	20230209	38000	5.13	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
9	20230927	090922	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39750	50	2	0.13	23418950	592	2.13	39600	39750	39450	51600	27800	39700	39559.04	12.01	0	-507	40466	40082	39816	39432	39166	39950	39300	92	11900	500	30170	50	1	18190757	7231	-5.52	0.92	12	0.00	-7196.00	43312.00	51200	20230209	-22.36	38000	20230726	4.61	51200	-22.36	20230209	38000	4.61	20230726	51200	-22.36	20230209	38000	4.61	20230726	1.25	Y	192080	500	91 억	2183963	N	N	4100	N	N
10	20230926	160904	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39700	-500	5	-1.24	1106783400	27817	144.88	40200	40200	39550	52200	28150	40200	39788.83	12.07	0	-12577	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7222	-5.52	0.92	12	0.15	-7196.00	43312.00	51200	20230209	-22.46	38000	20230726	4.47	51200	-22.46	20230209	38000	4.47	20230726	51200	-22.46	20230209	38000	4.47	20230726	1.26	Y	192080	500	91 억	2196338	N	N	4100	N	N
11	20230926	150903	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39700	-500	5	-1.24	931661900	23402	121.89	40200	40200	39550	52200	28150	40200	39811.21	12.07	0	-10490	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7222	-5.52	0.92	12	0.13	-7196.00	43312.00	51200	20230209	-22.46	38000	20230726	4.47	51200	-22.46	20230209	38000	4.47	20230726	51200	-22.46	20230209	38000	4.47	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
12	20230926	140858	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39700	-500	5	-1.24	782228300	19634	102.26	40200	40200	39550	52200	28150	40200	39840.50	12.07	0	-8187	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7222	-5.52	0.92	12	0.11	-7196.00	43312.00	51200	20230209	-22.46	38000	20230726	4.47	51200	-22.46	20230209	38000	4.47	20230726	51200	-22.46	20230209	38000	4.47	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
13	20230926	130900	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39800	-400	5	-1.00	700743750	17583	91.58	40200	40200	39550	52200	28150	40200	39853.48	12.07	0	-8071	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7240	-5.53	0.92	12	0.10	-7196.00	43312.00	51200	20230209	-22.27	38000	20230726	4.74	51200	-22.27	20230209	38000	4.74	20230726	51200	-22.27	20230209	38000	4.74	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
14	20230926	120907	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39800	-400	5	-1.00	634084750	15907	82.85	40200	40200	39550	52200	28150	40200	39861.99	12.07	0	-7581	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7240	-5.53	0.92	12	0.09	-7196.00	43312.00	51200	20230209	-22.27	38000	20230726	4.74	51200	-22.27	20230209	38000	4.74	20230726	51200	-22.27	20230209	38000	4.74	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
15	20230926	110904	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39800	-400	5	-1.00	588109600	14751	76.83	40200	40200	39550	52200	28150	40200	39869.13	12.07	0	-7213	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7240	-5.53	0.92	12	0.08	-7196.00	43312.00	51200	20230209	-22.27	38000	20230726	4.74	51200	-22.27	20230209	38000	4.74	20230726	51200	-22.27	20230209	38000	4.74	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
16	20230926	100902	57	100.00	KOSPI200	서비스업	N	N	N	N	N	39650	-550	5	-1.37	493497750	12373	64.44	40200	40200	39550	52200	28150	40200	39885.05	12.07	0	-5786	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7213	-5.51	0.92	12	0.07	-7196.00	43312.00	51200	20230209	-22.56	38000	20230726	4.34	51200	-22.56	20230209	38000	4.34	20230726	51200	-22.56	20230209	38000	4.34	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
17	20230926	090905	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40100	-100	5	-0.25	107498500	2683	13.97	40200	40200	39950	52200	28150	40200	40066.53	12.07	0	-1202	40800	40500	40300	40000	39800	40400	39900	92	12000	500	30550	50	1	18190757	7294	-5.57	0.93	12	0.01	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.26	Y	192080	500	91 억	2196338	N	N	2308	N	N
18	20230925	160904	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40200	-250	5	-0.62	763927400	18996	65.07	40600	40600	40100	52500	28350	40450	40215.18	12.01	0	-7551	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7313	-5.59	0.93	12	0.10	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.26	Y	192080	500	91 억	2185562	N	N	2308	N	N
19	20230925	150906	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40150	-300	5	-0.74	649631800	16152	55.33	40600	40600	40100	52500	28350	40450	40219.90	12.01	0	-6519	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7304	-5.58	0.93	12	0.09	-7196.00	43312.00	51200	20230209	-21.58	38000	20230726	5.66	51200	-21.58	20230209	38000	5.66	20230726	51200	-21.58	20230209	38000	5.66	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
20	20230925	140852	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40200	-250	5	-0.62	539590850	13416	45.95	40600	40600	40100	52500	28350	40450	40219.95	12.01	0	-4702	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7313	-5.59	0.93	12	0.07	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
21	20230925	130856	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40150	-300	5	-0.74	451551750	11224	38.45	40600	40600	40100	52500	28350	40450	40230.91	12.01	0	-4156	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7304	-5.58	0.93	12	0.06	-7196.00	43312.00	51200	20230209	-21.58	38000	20230726	5.66	51200	-21.58	20230209	38000	5.66	20230726	51200	-21.58	20230209	38000	5.66	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
22	20230925	120901	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40100	-350	5	-0.87	373706650	9285	31.80	40600	40600	40100	52500	28350	40450	40248.43	12.01	0	-3580	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7294	-5.57	0.93	12	0.05	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
23	20230925	110857	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40200	-250	5	-0.62	301795250	7494	25.67	40600	40600	40150	52500	28350	40450	40271.58	12.01	0	-2098	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7313	-5.59	0.93	12	0.04	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
24	20230925	100901	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40250	-200	5	-0.49	252721600	6274	21.49	40600	40600	40150	52500	28350	40450	40280.78	12.01	0	-1564	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7322	-5.59	0.93	12	0.03	-7196.00	43312.00	51200	20230209	-21.39	38000	20230726	5.92	51200	-21.39	20230209	38000	5.92	20230726	51200	-21.39	20230209	38000	5.92	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
25	20230925	090856	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40600	150	2	0.37	16490500	407	1.39	40600	40600	40400	52500	28350	40450	40517.20	12.01	0	-155	41616	41032	40716	40132	39816	40875	39975	92	12050	500	30740	50	1	18190757	7385	-5.64	0.94	12	0.00	-7196.00	43312.00	51200	20230209	-20.70	38000	20230726	6.84	51200	-20.70	20230209	38000	6.84	20230726	51200	-20.70	20230209	38000	6.84	20230726	1.26	Y	192080	500	91 억	2185562	N	N	8213	N	N
26	20230922	160929	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40450	-850	5	-2.06	1173374150	28912	102.74	41100	41300	40400	53600	28950	41300	40584.53	12.13	0	-20738	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7358	-5.62	0.93	12	0.16	-7196.00	43312.00	51200	20230209	-21.00	38000	20230726	6.45	51200	-21.00	20230209	38000	6.45	20230726	51200	-21.00	20230209	38000	6.45	20230726	1.26	Y	192080	500	91 억	2206256	N	N	8213	N	N
27	20230922	150923	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40400	-900	5	-2.18	1073765200	26449	93.98	41100	41300	40400	53600	28950	41300	40597.57	12.13	0	-19008	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7349	-5.61	0.93	12	0.15	-7196.00	43312.00	51200	20230209	-21.09	38000	20230726	6.32	51200	-21.09	20230209	38000	6.32	20230726	51200	-21.09	20230209	38000	6.32	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
28	20230922	140921	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-750	5	-1.82	884952650	21788	77.42	41100	41300	40500	53600	28950	41300	40616.52	12.13	0	-14931	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7376	-5.64	0.94	12	0.12	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
29	20230922	130826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-750	5	-1.82	728837250	17939	63.74	41100	41300	40500	53600	28950	41300	40628.64	12.13	0	-12756	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7376	-5.64	0.94	12	0.10	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
30	20230922	120825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40500	-800	5	-1.94	686570950	16897	60.04	41100	41300	40500	53600	28950	41300	40632.71	12.13	0	-12047	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7367	-5.63	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.90	38000	20230726	6.58	51200	-20.90	20230209	38000	6.58	20230726	51200	-20.90	20230209	38000	6.58	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
31	20230922	110821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-750	5	-1.82	542914150	13354	47.45	41100	41300	40500	53600	28950	41300	40655.55	12.13	0	-9492	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7376	-5.64	0.94	12	0.07	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
32	20230922	100821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-750	5	-1.82	305995850	7514	26.70	41100	41300	40550	53600	28950	41300	40723.43	12.13	0	-5339	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7376	-5.64	0.94	12	0.04	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
33	20230922	090817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40650	-650	5	-1.57	78246000	1918	6.82	41100	41300	40600	53600	28950	41300	40795.62	12.13	0	-1519	42166	41732	41466	41032	40766	41600	40900	92	12300	500	31380	50	1	18190757	7395	-5.65	0.94	12	0.01	-7196.00	43312.00	51200	20230209	-20.61	38000	20230726	6.97	51200	-20.61	20230209	38000	6.97	20230726	51200	-20.61	20230209	38000	6.97	20230726	1.26	Y	192080	500	91 억	2206256	N	N	5692	N	N
34	20230921	160823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	-700	5	-1.67	1166661600	28118	124.31	41600	41900	41200	54600	29400	42000	41491.78	12.14	0	-12723	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7513	-5.74	0.95	12	0.15	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.25	Y	192080	500	91 억	2208435	N	N	5692	N	N
35	20230921	150811	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41200	-800	5	-1.90	1007336100	24258	107.25	41600	41900	41200	54600	29400	42000	41525.93	12.14	0	-10761	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7495	-5.73	0.95	12	0.13	-7196.00	43312.00	51200	20230209	-19.53	38000	20230726	8.42	51200	-19.53	20230209	38000	8.42	20230726	51200	-19.53	20230209	38000	8.42	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
36	20230921	140818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	-700	5	-1.67	845603050	20342	89.93	41600	41900	41200	54600	29400	42000	41569.32	12.14	0	-8078	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7513	-5.74	0.95	12	0.11	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
37	20230921	130813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	-700	5	-1.67	749964600	18027	79.70	41600	41900	41250	54600	29400	42000	41602.30	12.14	0	-6261	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7513	-5.74	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
38	20230921	120806	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-500	5	-1.19	553100900	13273	58.68	41600	41900	41350	54600	29400	42000	41671.13	12.14	0	-4386	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7549	-5.77	0.96	12	0.07	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
39	20230921	110825	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	-250	5	-0.60	428371950	10281	45.45	41600	41900	41350	54600	29400	42000	41666.37	12.14	0	-3110	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7595	-5.80	0.96	12	0.06	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
40	20230921	100808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	-250	5	-0.60	249223150	5985	26.46	41600	41900	41350	54600	29400	42000	41641.29	12.14	0	-1120	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7595	-5.80	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
41	20230921	090814	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	-450	5	-1.07	44774200	1078	4.77	41600	41850	41350	54600	29400	42000	41534.51	12.14	0	-130	42466	42232	41766	41532	41066	42350	41650	92	12600	500	31920	50	1	18190757	7558	-5.77	0.96	12	0.01	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.25	Y	192080	500	91 억	2208435	N	N	2282	N	N
42	20230920	160818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42000	550	2	1.33	941194500	22593	103.08	41400	42000	41300	53800	29050	41450	41658.66	12.15	-98	-1854	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7640	-5.84	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-17.97	38000	20230726	10.53	51200	-17.97	20230209	38000	10.53	20230726	51200	-17.97	20230209	38000	10.53	20230726	1.25	Y	192080	500	91 억	2211049	N	N	2282	N	N
43	20230920	150756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	400	2	0.97	816638250	19624	89.54	41400	42000	41300	53800	29050	41450	41614.26	12.15	-98	-1140	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7613	-5.82	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
44	20230920	140807	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	100	2	0.24	574789250	13836	63.13	41400	42000	41300	53800	29050	41450	41543.02	12.15	-98	-1994	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7558	-5.77	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
45	20230920	130803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	0	3	0.00	356534450	8565	39.08	41400	42000	41300	53800	29050	41450	41626.91	12.15	-98	-1329	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7540	-5.76	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
46	20230920	120802	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	150	2	0.36	282010150	6769	30.88	41400	42000	41300	53800	29050	41450	41662.01	12.15	-98	-1403	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7567	-5.78	0.96	12	0.04	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
47	20230920	110812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	150	2	0.36	216087500	5184	23.65	41400	42000	41300	53800	29050	41450	41683.55	12.15	-98	-1019	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7567	-5.78	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
48	20230920	100753	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	100	2	0.24	166253750	3984	18.18	41400	42000	41300	53800	29050	41450	41730.36	12.15	-98	-890	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7558	-5.77	0.96	12	0.02	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
49	20230920	090804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41350	-100	5	-0.24	6126550	148	0.68	41400	41550	41350	53800	29050	41450	41395.61	12.15	-98	15	42016	41732	41416	41132	40816	41875	41275	92	12350	500	31500	50	1	18190757	7522	-5.75	0.95	12	0.00	-7196.00	43312.00	51200	20230209	-19.24	38000	20230726	8.82	51200	-19.24	20230209	38000	8.82	20230726	51200	-19.24	20230209	38000	8.82	20230726	1.25	Y	192080	500	91 억	2211049	N	N	574	N	N
50	20230919	160800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	-50	5	-0.12	906044500	21914	99.24	41350	41700	41100	53900	29050	41500	41345.43	12.15	0	-2596	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7540	-5.76	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.25	Y	192080	500	91 억	2209399	N	N	574	N	N
51	20230919	150802	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	150	2	0.36	827679050	20027	90.70	41350	41650	41100	53900	29050	41500	41328.16	12.15	0	-2060	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7576	-5.79	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
52	20230919	140759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	100	2	0.24	693547850	16799	76.08	41350	41650	41100	53900	29050	41500	41285.07	12.15	0	-2002	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7567	-5.78	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
53	20230919	130746	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-100	5	-0.24	599276900	14527	65.79	41350	41600	41100	53900	29050	41500	41252.63	12.15	0	-2572	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7531	-5.75	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
54	20230919	120803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	-200	5	-0.48	542031200	13141	59.51	41350	41600	41100	53900	29050	41500	41247.33	12.15	0	-2145	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7513	-5.74	0.95	12	0.07	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
55	20230919	110806	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	-350	5	-0.84	409990250	9945	45.04	41350	41550	41100	53900	29050	41500	41225.77	12.15	0	-2781	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7485	-5.72	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
56	20230919	100800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41200	-300	5	-0.72	277852400	6739	30.52	41350	41550	41100	53900	29050	41500	41230.51	12.15	0	-1737	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7495	-5.73	0.95	12	0.04	-7196.00	43312.00	51200	20230209	-19.53	38000	20230726	8.42	51200	-19.53	20230209	38000	8.42	20230726	51200	-19.53	20230209	38000	8.42	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
57	20230919	090756	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41350	-150	5	-0.36	37357650	904	4.09	41350	41550	41250	53900	29050	41500	41324.83	12.15	0	399	42400	41950	41600	41150	40800	41775	40975	92	12400	500	31540	50	1	18190757	7522	-5.75	0.95	12	0.00	-7196.00	43312.00	51200	20230209	-19.24	38000	20230726	8.82	51200	-19.24	20230209	38000	8.82	20230726	51200	-19.24	20230209	38000	8.82	20230726	1.25	Y	192080	500	91 억	2209399	N	N	1606	N	N
58	20230918	160800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-600	5	-1.43	915911950	22063	84.66	41950	42050	41250	54700	29500	42100	41513.48	12.11	0	-49	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7549	-5.77	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.26	Y	192080	500	91 억	2203402	N	N	1606	N	N
59	20230918	150758	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-600	5	-1.43	789949200	19027	73.01	41950	42050	41250	54700	29500	42100	41517.28	12.11	0	615	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7549	-5.77	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
60	20230918	140818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	-650	5	-1.54	693160050	16694	64.06	41950	42050	41250	54700	29500	42100	41521.51	12.11	0	852	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7540	-5.76	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
61	20230918	130757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	-550	5	-1.31	611342950	14722	56.49	41950	42050	41250	54700	29500	42100	41525.81	12.11	0	1260	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7558	-5.77	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
62	20230918	120802	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	-550	5	-1.31	504604850	12149	46.62	41950	42050	41250	54700	29500	42100	41534.68	12.11	0	1174	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7558	-5.77	0.96	12	0.07	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
63	20230918	110750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	-450	5	-1.07	392030900	9433	36.20	41950	42050	41300	54700	29500	42100	41559.51	12.11	0	1408	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7576	-5.79	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
64	20230918	100745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	-350	5	-0.83	295474950	7107	27.27	41950	42050	41350	54700	29500	42100	41575.20	12.11	0	1587	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7595	-5.80	0.96	12	0.04	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
65	20230918	090748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41700	-400	5	-0.95	26874700	643	2.47	41950	42050	41700	54700	29500	42100	41795.80	12.11	0	-1	42600	42350	42000	41750	41400	42175	41575	92	12600	500	31990	50	1	18190757	7586	-5.79	0.96	12	0.00	-7196.00	43312.00	51200	20230209	-18.55	38000	20230726	9.74	51200	-18.55	20230209	38000	9.74	20230726	51200	-18.55	20230209	38000	9.74	20230726	1.26	Y	192080	500	91 억	2203402	N	N	6552	N	N
66	20230915	160754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	-50	5	-0.12	1092453450	26031	54.34	42250	42250	41650	54700	29550	42150	41967.34	12.16	0	-8910	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7658	-5.85	0.97	12	0.14	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.24	Y	192080	500	91 억	2212011	N	N	6552	N	N
67	20230915	150754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	-250	5	-0.59	789865100	18838	39.32	42250	42250	41650	54700	29550	42150	41929.35	12.16	0	-8700	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7622	-5.82	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
68	20230915	140754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41950	-200	5	-0.47	625661700	14922	31.15	42250	42250	41650	54700	29550	42150	41928.81	12.16	0	-6428	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7631	-5.83	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-18.07	38000	20230726	10.39	51200	-18.07	20230209	38000	10.39	20230726	51200	-18.07	20230209	38000	10.39	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
69	20230915	130748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42000	-150	5	-0.36	501145800	11954	24.95	42250	42250	41650	54700	29550	42150	41922.85	12.16	0	-4224	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7640	-5.84	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.97	38000	20230726	10.53	51200	-17.97	20230209	38000	10.53	20230726	51200	-17.97	20230209	38000	10.53	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
70	20230915	120755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41950	-200	5	-0.47	426691500	10183	21.26	42250	42250	41650	54700	29550	42150	41902.34	12.16	0	-3471	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7631	-5.83	0.97	12	0.06	-7196.00	43312.00	51200	20230209	-18.07	38000	20230726	10.39	51200	-18.07	20230209	38000	10.39	20230726	51200	-18.07	20230209	38000	10.39	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
71	20230915	110801	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42050	-100	5	-0.24	325647550	7779	16.24	42250	42250	41650	54700	29550	42150	41862.39	12.16	0	-2963	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7649	-5.84	0.97	12	0.04	-7196.00	43312.00	51200	20230209	-17.87	38000	20230726	10.66	51200	-17.87	20230209	38000	10.66	20230726	51200	-17.87	20230209	38000	10.66	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
72	20230915	100758	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41800	-350	5	-0.83	206132900	4930	10.29	42250	42250	41650	54700	29550	42150	41811.95	12.16	0	-1695	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7604	-5.81	0.97	12	0.03	-7196.00	43312.00	51200	20230209	-18.36	38000	20230726	10.00	51200	-18.36	20230209	38000	10.00	20230726	51200	-18.36	20230209	38000	10.00	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
73	20230915	090748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	-250	5	-0.59	21979950	522	1.09	42250	42250	41850	54700	29550	42150	42107.18	12.16	0	-294	42883	42516	41783	41416	40683	42700	41600	92	12550	500	32030	50	1	18190757	7622	-5.82	0.97	12	0.00	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.24	Y	192080	500	91 억	2212011	N	N	7637	N	N
74	20230914	160757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42150	750	2	1.81	1990660750	47892	218.95	41400	42150	41050	53800	29000	41400	41565.33	12.17	0	-364	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7667	-5.86	0.97	12	0.26	-7196.00	43312.00	51200	20230209	-17.68	38000	20230726	10.92	51200	-17.68	20230209	38000	10.92	20230726	51200	-17.68	20230209	38000	10.92	20230726	1.24	Y	192080	500	91 억	2214602	N	N	7637	N	N
75	20230914	150735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	250	2	0.60	1350870100	32696	149.48	41400	41800	41050	53800	29000	41400	41316.07	12.17	0	-5002	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7576	-5.79	0.96	12	0.18	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
76	20230914	140748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	200	2	0.48	1077195300	26130	119.46	41400	41600	41050	53800	29000	41400	41224.47	12.17	0	-5897	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7567	-5.78	0.96	12	0.14	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
77	20230914	130734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	100	2	0.24	867620700	21072	96.34	41400	41600	41050	53800	29000	41400	41174.10	12.17	0	-7138	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7549	-5.77	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
78	20230914	120743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	-250	5	-0.60	649798350	15787	72.18	41400	41600	41050	53800	29000	41400	41160.34	12.17	0	-6356	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7485	-5.72	0.95	12	0.09	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
79	20230914	110737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	-250	5	-0.60	492863650	11973	54.74	41400	41600	41050	53800	29000	41400	41164.59	12.17	0	-4850	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7485	-5.72	0.95	12	0.07	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
80	20230914	100731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41200	-200	5	-0.48	257107100	6235	28.51	41400	41600	41050	53800	29000	41400	41236.10	12.17	0	-1291	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7495	-5.73	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-19.53	38000	20230726	8.42	51200	-19.53	20230209	38000	8.42	20230726	51200	-19.53	20230209	38000	8.42	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
81	20230914	090745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	-150	5	-0.36	28593800	693	3.17	41400	41400	41100	53800	29000	41400	41260.89	12.17	0	-299	42366	41882	41516	41032	40666	41700	40850	92	12400	500	31460	50	1	18190757	7504	-5.73	0.95	12	0.00	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.24	Y	192080	500	91 억	2214602	N	N	3982	N	N
82	20230913	160750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-250	5	-0.60	905719000	21828	98.96	41500	42000	41150	54100	29200	41650	41493.53	12.28	0	-8723	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7531	-5.75	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.25	Y	192080	500	91 억	2234315	N	N	3982	N	N
83	20230913	150743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-250	5	-0.60	825922000	19899	90.21	41500	42000	41150	54100	29200	41650	41505.70	12.28	0	-8387	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7531	-5.75	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
84	20230913	140749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	-400	5	-0.96	624433900	15016	68.08	41500	42000	41250	54100	29200	41650	41584.57	12.28	0	-7296	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7504	-5.73	0.95	12	0.08	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
85	20230913	130726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-150	5	-0.36	409585000	9832	44.57	41500	42000	41400	54100	29200	41650	41658.36	12.28	0	-4118	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7549	-5.77	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
86	20230913	120744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-150	5	-0.36	361930650	8685	39.37	41500	42000	41400	54100	29200	41650	41673.07	12.28	0	-3478	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7549	-5.77	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
87	20230913	110745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	0	3	0.00	317356200	7612	34.51	41500	42000	41400	54100	29200	41650	41691.57	12.28	0	-2969	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7576	-5.79	0.96	12	0.04	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
88	20230913	100737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	200	2	0.48	195714600	4695	21.28	41500	42000	41400	54100	29200	41650	41685.75	12.28	0	-1235	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7613	-5.82	0.97	12	0.03	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
89	20230913	090731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41500	-150	5	-0.36	41722500	1006	4.56	41500	41650	41400	54100	29200	41650	41473.66	12.28	0	-254	42550	42100	41550	41100	40550	42325	41325	92	12450	500	31650	50	1	18190757	7549	-5.77	0.96	12	0.01	-7196.00	43312.00	51200	20230209	-18.95	38000	20230726	9.21	51200	-18.95	20230209	38000	9.21	20230726	51200	-18.95	20230209	38000	9.21	20230726	1.25	Y	192080	500	91 억	2234315	N	N	2910	N	N
90	20230912	160728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	550	2	1.34	914340000	21939	163.33	41000	42000	41000	53400	28800	41100	41676.47	12.26	0	-2669	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7576	-5.79	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2893	N	N
91	20230912	150735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	500	2	1.22	852702550	20459	152.32	41000	42000	41000	53400	28800	41100	41678.60	12.26	0	-2234	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7567	-5.78	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
92	20230912	140733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	550	2	1.34	723115550	17345	129.13	41000	42000	41000	53400	28800	41100	41690.14	12.26	0	-1024	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7576	-5.79	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
93	20230912	130725	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41700	600	2	1.46	586924950	14080	104.82	41000	42000	41000	53400	28800	41100	41685.01	12.26	0	260	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7586	-5.79	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-18.55	38000	20230726	9.74	51200	-18.55	20230209	38000	9.74	20230726	51200	-18.55	20230209	38000	9.74	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
94	20230912	120722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	800	2	1.95	539142100	12935	96.30	41000	42000	41000	53400	28800	41100	41680.87	12.26	0	382	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7622	-5.82	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
95	20230912	110728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41800	700	2	1.70	397576850	9559	71.17	41000	41850	41000	53400	28800	41100	41591.89	12.26	0	399	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7604	-5.81	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-18.36	38000	20230726	10.00	51200	-18.36	20230209	38000	10.00	20230726	51200	-18.36	20230209	38000	10.00	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
96	20230912	100722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	450	2	1.09	232845400	5607	41.74	41000	41850	41000	53400	28800	41100	41527.63	12.26	0	-75	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7558	-5.77	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
97	20230912	090739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	150	2	0.36	25653850	623	4.64	41000	41350	41000	53400	28800	41100	41177.93	12.26	0	-147	41466	41282	41016	40832	40566	41375	40925	92	12300	500	31230	50	1	18190757	7504	-5.73	0.95	12	0.00	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.25	Y	192080	500	91 억	2230863	N	N	2253	N	N
98	20230911	160723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41100	150	2	0.37	550520950	13430	70.14	41000	41200	40750	53200	28700	40950	40991.88	12.28	0	-3573	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7476	-5.71	0.95	12	0.07	-7196.00	43312.00	51200	20230209	-19.73	38000	20230726	8.16	51200	-19.73	20230209	38000	8.16	20230726	51200	-19.73	20230209	38000	8.16	20230726	1.26	Y	192080	500	91 억	2233815	N	N	2253	N	N
99	20230911	150728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	100	2	0.24	453388950	11067	57.80	41000	41150	40750	53200	28700	40950	40967.65	12.28	0	-3187	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7467	-5.70	0.95	12	0.06	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
100	20230911	140737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	200	2	0.49	417694900	10198	53.26	41000	41150	40750	53200	28700	40950	40958.51	12.28	0	-2985	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7485	-5.72	0.95	12	0.06	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
101	20230911	130712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	50	2	0.12	355180150	8675	45.31	41000	41100	40750	53200	28700	40950	40942.96	12.28	0	-2953	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7458	-5.70	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
102	20230911	120724	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	50	2	0.12	302697300	7395	38.62	41000	41100	40750	53200	28700	40950	40932.70	12.28	0	-2821	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7458	-5.70	0.95	12	0.04	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
103	20230911	110712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	50	2	0.12	243043350	5939	31.02	41000	41100	40750	53200	28700	40950	40923.28	12.28	0	-3373	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7458	-5.70	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
104	20230911	100712	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40900	-50	5	-0.12	179269650	4380	22.88	41000	41100	40750	53200	28700	40950	40929.14	12.28	0	-3160	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7440	-5.68	0.94	12	0.02	-7196.00	43312.00	51200	20230209	-20.12	38000	20230726	7.63	51200	-20.12	20230209	38000	7.63	20230726	51200	-20.12	20230209	38000	7.63	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
105	20230911	090709	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	-100	5	-0.24	69925100	1711	8.94	41000	41050	40750	53200	28700	40950	40867.97	12.28	0	-1276	41416	41182	40716	40482	40016	41300	40600	92	12250	500	31120	50	1	18190757	7431	-5.68	0.94	12	0.01	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.26	Y	192080	500	91 억	2233815	N	N	1738	N	N
106	20230908	160728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	350	2	0.86	775434750	19061	111.79	40850	40950	40250	52700	28450	40600	40681.72	12.28	0	3653	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7449	-5.69	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.25	Y	192080	500	91 억	2233987	N	N	1738	N	N
107	20230908	150725	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40900	300	2	0.74	717109850	17635	103.43	40850	40950	40250	52700	28450	40600	40664.01	12.28	0	3391	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7440	-5.68	0.94	12	0.10	-7196.00	43312.00	51200	20230209	-20.12	38000	20230726	7.63	51200	-20.12	20230209	38000	7.63	20230726	51200	-20.12	20230209	38000	7.63	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
108	20230908	140719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	250	2	0.62	563508250	13863	81.30	40850	40950	40250	52700	28450	40600	40648.36	12.28	0	1271	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7431	-5.68	0.94	12	0.08	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
109	20230908	130727	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	250	2	0.62	494307800	12169	71.37	40850	40950	40250	52700	28450	40600	40620.25	12.28	0	416	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7431	-5.68	0.94	12	0.07	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
110	20230908	120735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40700	100	2	0.25	423476850	10434	61.19	40850	40850	40250	52700	28450	40600	40586.24	12.28	0	-409	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7404	-5.66	0.94	12	0.06	-7196.00	43312.00	51200	20230209	-20.51	38000	20230726	7.11	51200	-20.51	20230209	38000	7.11	20230726	51200	-20.51	20230209	38000	7.11	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
111	20230908	110732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	250	2	0.62	360982550	8901	52.20	40850	40850	40250	52700	28450	40600	40555.28	12.28	0	-678	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7431	-5.68	0.94	12	0.05	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
112	20230908	100723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40650	50	2	0.12	261987450	6472	37.96	40850	40850	40250	52700	28450	40600	40480.14	12.28	0	-1631	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7395	-5.65	0.94	12	0.04	-7196.00	43312.00	51200	20230209	-20.61	38000	20230726	6.97	51200	-20.61	20230209	38000	6.97	20230726	51200	-20.61	20230209	38000	6.97	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
113	20230908	090728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40700	100	2	0.25	9002750	221	1.30	40850	40850	40550	52700	28450	40600	40736.43	12.28	0	-72	41000	40800	40550	40350	40100	40900	40450	92	12100	500	30850	50	1	18190757	7404	-5.66	0.94	12	0.00	-7196.00	43312.00	51200	20230209	-20.51	38000	20230726	7.11	51200	-20.51	20230209	38000	7.11	20230726	51200	-20.51	20230209	38000	7.11	20230726	1.25	Y	192080	500	91 억	2233987	N	N	307	N	N
114	20230907	160717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40600	100	2	0.25	689360450	17023	50.11	40300	40750	40300	52600	28350	40500	40495.83	12.26	0	-33	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7385	-5.64	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.70	38000	20230726	6.84	51200	-20.70	20230209	38000	6.84	20230726	51200	-20.70	20230209	38000	6.84	20230726	1.26	Y	192080	500	91 억	2230710	N	N	305	N	N
115	20230907	150722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	50	2	0.12	598788550	14791	43.54	40300	40750	40300	52600	28350	40500	40483.30	12.26	0	-286	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7376	-5.64	0.94	12	0.08	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
116	20230907	140718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40500	0	3	0.00	481526400	11901	35.03	40300	40750	40300	52600	28350	40500	40461.00	12.26	0	-819	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7367	-5.63	0.94	12	0.07	-7196.00	43312.00	51200	20230209	-20.90	38000	20230726	6.58	51200	-20.90	20230209	38000	6.58	20230726	51200	-20.90	20230209	38000	6.58	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
117	20230907	130717	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40500	0	3	0.00	398608900	9858	29.02	40300	40750	40300	52600	28350	40500	40435.07	12.26	0	-843	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7367	-5.63	0.94	12	0.05	-7196.00	43312.00	51200	20230209	-20.90	38000	20230726	6.58	51200	-20.90	20230209	38000	6.58	20230726	51200	-20.90	20230209	38000	6.58	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
118	20230907	120726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40450	-50	5	-0.12	315344750	7802	22.97	40300	40750	40300	52600	28350	40500	40418.45	12.26	0	-1329	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7358	-5.62	0.93	12	0.04	-7196.00	43312.00	51200	20230209	-21.00	38000	20230726	6.45	51200	-21.00	20230209	38000	6.45	20230726	51200	-21.00	20230209	38000	6.45	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
119	20230907	110723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40400	-100	5	-0.25	281127100	6956	20.48	40300	40750	40300	52600	28350	40500	40415.05	12.26	0	-1135	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7349	-5.61	0.93	12	0.04	-7196.00	43312.00	51200	20230209	-21.09	38000	20230726	6.32	51200	-21.09	20230209	38000	6.32	20230726	51200	-21.09	20230209	38000	6.32	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
120	20230907	100723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40350	-150	5	-0.37	206448250	5108	15.04	40300	40750	40300	52600	28350	40500	40416.65	12.26	0	-463	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7340	-5.61	0.93	12	0.03	-7196.00	43312.00	51200	20230209	-21.19	38000	20230726	6.18	51200	-21.19	20230209	38000	6.18	20230726	51200	-21.19	20230209	38000	6.18	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
121	20230907	090732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40400	-100	5	-0.25	31514550	781	2.30	40300	40700	40300	52600	28350	40500	40351.54	12.26	0	-32	41433	40966	40733	40266	40033	40850	40150	92	12100	500	30780	50	1	18190757	7349	-5.61	0.93	12	0.00	-7196.00	43312.00	51200	20230209	-21.09	38000	20230726	6.32	51200	-21.09	20230209	38000	6.32	20230726	51200	-21.09	20230209	38000	6.32	20230726	1.26	Y	192080	500	91 억	2230710	N	N	171	N	N
122	20230906	160718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40500	-550	5	-1.34	1381223250	33951	102.75	41050	41200	40500	53300	28750	41050	40683.99	12.32	0	-3167	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7367	-5.63	0.94	12	0.19	-7196.00	43312.00	51200	20230209	-20.90	38000	20230726	6.58	51200	-20.90	20230209	38000	6.58	20230726	51200	-20.90	20230209	38000	6.58	20230726	1.25	Y	192080	500	91 억	2240835	N	N	171	N	N
123	20230906	150720	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-500	5	-1.22	1328591550	32652	98.82	41050	41200	40500	53300	28750	41050	40689.44	12.32	0	-3123	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7376	-5.64	0.94	12	0.18	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
124	20230906	140721	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40500	-550	5	-1.34	1130871950	27776	84.06	41050	41200	40500	53300	28750	41050	40714.00	12.32	0	-2972	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7367	-5.63	0.94	12	0.15	-7196.00	43312.00	51200	20230209	-20.90	38000	20230726	6.58	51200	-20.90	20230209	38000	6.58	20230726	51200	-20.90	20230209	38000	6.58	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
125	20230906	130713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40550	-500	5	-1.22	939185950	23047	69.75	41050	41200	40500	53300	28750	41050	40750.90	12.32	0	-2678	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7376	-5.64	0.94	12	0.13	-7196.00	43312.00	51200	20230209	-20.80	38000	20230726	6.71	51200	-20.80	20230209	38000	6.71	20230726	51200	-20.80	20230209	38000	6.71	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
126	20230906	120726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40650	-400	5	-0.97	634550750	15540	47.03	41050	41200	40650	53300	28750	41050	40833.38	12.32	0	-2155	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7395	-5.65	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.61	38000	20230726	6.97	51200	-20.61	20230209	38000	6.97	20230726	51200	-20.61	20230209	38000	6.97	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
127	20230906	110727	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-250	5	-0.61	401190150	9809	29.69	41050	41200	40750	53300	28750	41050	40900.21	12.32	0	-1209	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7422	-5.67	0.94	12	0.05	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
128	20230906	100704	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	-100	5	-0.24	133787750	3265	9.88	41050	41200	40850	53300	28750	41050	40976.34	12.32	0	-313	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7449	-5.69	0.95	12	0.02	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
129	20230906	090711	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	0	3	0.00	34057300	831	2.51	41050	41100	40850	53300	28750	41050	40983.51	12.32	0	-183	42216	41632	41316	40732	40416	41475	40575	92	12250	500	31190	50	1	18190757	7467	-5.70	0.95	12	0.00	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.25	Y	192080	500	91 억	2240835	N	N	66	N	N
130	20230905	160713	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	-850	5	-2.03	1349387700	32730	154.17	41550	41900	41000	54400	29350	41900	41228.45	12.31	0	-6373	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7467	-5.70	0.95	12	0.18	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.25	Y	192080	500	91 억	2238715	N	N	66	N	N
131	20230905	150723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	-750	5	-1.79	1259151550	30536	143.83	41550	41900	41000	54400	29350	41900	41234.77	12.31	0	-6815	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7485	-5.72	0.95	12	0.17	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
132	20230905	140722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	-900	5	-2.15	1109694700	26903	126.72	41550	41900	41000	54400	29350	41900	41247.75	12.31	0	-6141	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7458	-5.70	0.95	12	0.15	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
133	20230905	130703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	-900	5	-2.15	926168950	22433	105.67	41550	41900	41000	54400	29350	41900	41285.73	12.31	0	-5532	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7458	-5.70	0.95	12	0.12	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
134	20230905	120707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	-900	5	-2.15	727510800	17592	82.86	41550	41900	41000	54400	29350	41900	41354.33	12.31	0	-3295	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7458	-5.70	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
135	20230905	110714	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	-450	5	-1.07	451577300	10892	51.30	41550	41900	41300	54400	29350	41900	41459.13	12.31	0	316	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7540	-5.76	0.96	12	0.06	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
136	20230905	100703	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-500	5	-1.19	336449850	8112	38.21	41550	41900	41350	54400	29350	41900	41475.05	12.31	0	274	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7531	-5.75	0.96	12	0.04	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
137	20230905	090702	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	-300	5	-0.72	25758300	619	2.92	41550	41900	41550	54400	29350	41900	41608.05	12.31	0	103	43233	42566	41683	41016	40133	42125	40575	92	12500	500	31840	50	1	18190757	7567	-5.78	0.96	12	0.00	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.25	Y	192080	500	91 억	2238715	N	N	434	N	N
138	20230904	160701	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	-600	5	-1.41	884102500	21160	128.21	42250	42350	40800	55200	29750	42500	41781.69	12.32	0	17	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7622	-5.82	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.25	Y	192080	500	91 억	2240516	N	N	432	N	N
139	20230904	150652	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41700	-800	5	-1.88	818536350	19592	118.71	42250	42350	40800	55200	29750	42500	41779.11	12.32	0	282	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7586	-5.79	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-18.55	38000	20230726	9.74	51200	-18.55	20230209	38000	9.74	20230726	51200	-18.55	20230209	38000	9.74	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
140	20230904	140646	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41550	-950	5	-2.24	682594650	16321	98.89	42250	42350	40800	55200	29750	42500	41823.09	12.32	0	-680	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7558	-5.77	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-18.85	38000	20230726	9.34	51200	-18.85	20230209	38000	9.34	20230726	51200	-18.85	20230209	38000	9.34	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
141	20230904	130659	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41700	-800	5	-1.88	591782700	14141	85.68	42250	42350	40800	55200	29750	42500	41848.72	12.32	0	-1281	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7586	-5.79	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-18.55	38000	20230726	9.74	51200	-18.55	20230209	38000	9.74	20230726	51200	-18.55	20230209	38000	9.74	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
142	20230904	120645	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42150	-350	5	-0.82	214336950	5087	30.82	42250	42350	41950	55200	29750	42500	42134.25	12.32	0	-1053	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7667	-5.86	0.97	12	0.03	-7196.00	43312.00	51200	20230209	-17.68	38000	20230726	10.92	51200	-17.68	20230209	38000	10.92	20230726	51200	-17.68	20230209	38000	10.92	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
143	20230904	110636	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	-400	5	-0.94	189142600	4489	27.20	42250	42350	41950	55200	29750	42500	42134.68	12.32	0	-968	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7658	-5.85	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
144	20230904	100640	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	-400	5	-0.94	134047900	3179	19.26	42250	42350	42000	55200	29750	42500	42166.69	12.32	0	-1084	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7658	-5.85	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
145	20230904	090651	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42150	-350	5	-0.82	40346700	956	5.79	42250	42300	42150	55200	29750	42500	42203.66	12.32	0	-519	43100	42800	42550	42250	42000	42950	42400	92	12700	500	32300	50	1	18190757	7667	-5.86	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.68	38000	20230726	10.92	51200	-17.68	20230209	38000	10.92	20230726	51200	-17.68	20230209	38000	10.92	20230726	1.25	Y	192080	500	91 억	2240516	N	N	2067	N	N
146	20230901	160641	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	-200	5	-0.47	703240250	16503	72.70	42300	42850	42300	55500	29900	42700	42612.94	12.34	0	-1704	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7731	-5.91	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.26	Y	192080	500	91 억	2245335	N	N	2067	N	N
147	20230901	150650	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-100	5	-0.23	612655000	14374	63.32	42300	42850	42300	55500	29900	42700	42622.44	12.34	0	-1528	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7749	-5.92	0.98	12	0.08	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
148	20230901	140654	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42650	-50	5	-0.12	495705900	11630	51.23	42300	42850	42300	55500	29900	42700	42623.04	12.34	0	-1223	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7758	-5.93	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-16.70	38000	20230726	12.24	51200	-16.70	20230209	38000	12.24	20230726	51200	-16.70	20230209	38000	12.24	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
149	20230901	130635	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42750	50	2	0.12	436763850	10248	45.14	42300	42850	42300	55500	29900	42700	42619.42	12.34	0	-1280	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7777	-5.94	0.99	12	0.06	-7196.00	43312.00	51200	20230209	-16.50	38000	20230726	12.50	51200	-16.50	20230209	38000	12.50	20230726	51200	-16.50	20230209	38000	12.50	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
150	20230901	120640	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42750	50	2	0.12	318439100	7478	32.94	42300	42850	42300	55500	29900	42700	42583.46	12.34	0	-342	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7777	-5.94	0.99	12	0.04	-7196.00	43312.00	51200	20230209	-16.50	38000	20230726	12.50	51200	-16.50	20230209	38000	12.50	20230726	51200	-16.50	20230209	38000	12.50	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
151	20230901	110643	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42800	100	2	0.23	250751700	5895	25.97	42300	42850	42300	55500	29900	42700	42536.34	12.34	0	-380	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7786	-5.95	0.99	12	0.03	-7196.00	43312.00	51200	20230209	-16.41	38000	20230726	12.63	51200	-16.41	20230209	38000	12.63	20230726	51200	-16.41	20230209	38000	12.63	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
152	20230901	100635	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42550	-150	5	-0.35	130204300	3065	13.50	42300	42700	42300	55500	29900	42700	42481.01	12.34	0	-259	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7740	-5.91	0.98	12	0.02	-7196.00	43312.00	51200	20230209	-16.89	38000	20230726	11.97	51200	-16.89	20230209	38000	11.97	20230726	51200	-16.89	20230209	38000	11.97	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N
153	20230901	090627	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42300	-400	5	-0.94	31502800	744	3.28	42300	42700	42300	55500	29900	42700	42342.47	12.34	0	-114	43233	42966	42433	42166	41633	43100	42300	92	12800	500	32450	50	1	18190757	7695	-5.88	0.98	12	0.00	-7196.00	43312.00	51200	20230209	-17.38	38000	20230726	11.32	51200	-17.38	20230209	38000	11.32	20230726	51200	-17.38	20230209	38000	11.32	20230726	1.26	Y	192080	500	91 억	2245335	N	N	1481	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History