KissMeData/005250/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13540	-180	5	-1.31	372649330	27331	126.26	13850	13870	13530	17830	9610	13720	13635.73	6.56	0	957	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6368	20.42	0.64	12	0.06	663.00	21315.00	19450	20221229	-30.39	12920	20230726	4.80	18000	-24.78	20230113	12920	4.80	20230726	19450	-30.39	20221229	12920	4.80	20230726	0.60	Y	005250	500	253 억	3082956	N	N	5368	N	N
3	20231031	150208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13530	-190	5	-1.38	323797820	23723	109.59	13850	13870	13530	17830	9610	13720	13649.11	6.56	0	449	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6363	20.41	0.63	12	0.05	663.00	21315.00	19450	20221229	-30.44	12920	20230726	4.72	18000	-24.83	20230113	12920	4.72	20230726	19450	-30.44	20221229	12920	4.72	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
4	20231031	140212	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13590	-130	5	-0.95	277189670	20285	93.71	13850	13870	13530	17830	9610	13720	13664.76	6.56	0	105	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6391	20.50	0.64	12	0.04	663.00	21315.00	19450	20221229	-30.13	12920	20230726	5.19	18000	-24.50	20230113	12920	5.19	20230726	19450	-30.13	20221229	12920	5.19	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
5	20231031	130208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13620	-100	5	-0.73	241186330	17633	81.46	13850	13870	13540	17830	9610	13720	13678.12	6.56	0	88	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6405	20.54	0.64	12	0.04	663.00	21315.00	19450	20221229	-29.97	12920	20230726	5.42	18000	-24.33	20230113	12920	5.42	20230726	19450	-29.97	20221229	12920	5.42	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
6	20231031	120208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13640	-80	5	-0.58	152180050	11087	51.22	13850	13870	13610	17830	9610	13720	13725.99	6.56	0	843	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6415	20.57	0.64	12	0.02	663.00	21315.00	19450	20221229	-29.87	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	19450	-29.87	20221229	12920	5.57	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
7	20231031	110210	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13730	10	2	0.07	120391340	8759	40.46	13850	13870	13610	17830	9610	13720	13744.87	6.56	0	1270	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6457	20.71	0.64	12	0.02	663.00	21315.00	19450	20221229	-29.41	12920	20230726	6.27	18000	-23.72	20230113	12920	6.27	20230726	19450	-29.41	20221229	12920	6.27	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
8	20231031	100209	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13700	-20	5	-0.15	76684130	5563	25.70	13850	13870	13700	17830	9610	13720	13784.67	6.56	0	1683	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6443	20.66	0.64	12	0.01	663.00	21315.00	19450	20221229	-29.56	12920	20230726	6.04	18000	-23.89	20230113	12920	6.04	20230726	19450	-29.56	20221229	12920	6.04	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
9	20231031	090208	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13750	30	2	0.22	8805260	636	2.94	13850	13870	13750	17830	9610	13720	13844.75	6.56	0	-132	13940	13830	13690	13580	13440	13885	13635	253	4110	500	10150	10	1	47028210	6466	20.74	0.65	12	0.00	663.00	21315.00	19450	20221229	-29.31	12920	20230726	6.42	18000	-23.61	20230113	12920	6.42	20230726	19450	-29.31	20221229	12920	6.42	20230726	0.60	Y	005250	500	253 억	3082956	N	N	1368	N	N
10	20231030	160206	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13720	40	2	0.29	293923030	21467	69.05	13620	13800	13550	17780	9580	13680	13691.84	6.55	0	2818	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6452	20.69	0.64	12	0.05	663.00	21315.00	19450	20221229	-29.46	12920	20230726	6.19	18000	-23.78	20230113	12920	6.19	20230726	19450	-29.46	20221229	12920	6.19	20230726	0.61	Y	005250	500	253 억	3080453	N	N	1368	N	N
11	20231030	150204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13680	0	3	0.00	229217170	16750	53.88	13620	13800	13550	17780	9580	13680	13684.61	6.55	0	2819	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6433	20.63	0.64	12	0.04	663.00	21315.00	19450	20221229	-29.67	12920	20230726	5.88	18000	-24.00	20230113	12920	5.88	20230726	19450	-29.67	20221229	12920	5.88	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
12	20231030	140204	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13690	10	2	0.07	212294810	15513	49.90	13620	13800	13550	17780	9580	13680	13684.96	6.55	0	2914	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6438	20.65	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.61	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	19450	-29.61	20221229	12920	5.96	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
13	20231030	130203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13800	120	2	0.88	193003460	14108	45.38	13620	13800	13550	17780	9580	13680	13680.43	6.55	0	3253	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6490	20.81	0.65	12	0.03	663.00	21315.00	19450	20221229	-29.05	12920	20230726	6.81	18000	-23.33	20230113	12920	6.81	20230726	19450	-29.05	20221229	12920	6.81	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
14	20231030	120202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13700	20	2	0.15	175515330	12838	41.30	13620	13800	13550	17780	9580	13680	13671.55	6.55	0	3699	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6443	20.66	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.56	12920	20230726	6.04	18000	-23.89	20230113	12920	6.04	20230726	19450	-29.56	20221229	12920	6.04	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
15	20231030	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13780	100	2	0.73	165241630	12090	38.89	13620	13800	13550	17780	9580	13680	13667.63	6.55	0	3611	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6480	20.78	0.65	12	0.03	663.00	21315.00	19450	20221229	-29.15	12920	20230726	6.66	18000	-23.44	20230113	12920	6.66	20230726	19450	-29.15	20221229	12920	6.66	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
16	20231030	100203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13690	10	2	0.07	67934550	4992	16.06	13620	13720	13550	17780	9580	13680	13608.68	6.55	0	1248	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6438	20.65	0.64	12	0.01	663.00	21315.00	19450	20221229	-29.61	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	19450	-29.61	20221229	12920	5.96	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
17	20231030	090202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13560	-120	5	-0.88	10032630	737	2.37	13620	13620	13550	17780	9580	13680	13612.80	6.55	0	-472	14060	13870	13600	13410	13140	13965	13505	253	4100	500	10120	10	1	47028210	6377	20.45	0.64	12	0.00	663.00	21315.00	19450	20221229	-30.28	12920	20230726	4.95	18000	-24.67	20230113	12920	4.95	20230726	19450	-30.28	20221229	12920	4.95	20230726	0.61	Y	005250	500	253 억	3080453	N	N	3458	N	N
18	20231027	160202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13680	360	2	2.70	422994430	31073	55.67	13500	13790	13330	17310	9330	13320	13612.93	6.53	0	8670	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6433	20.63	0.64	12	0.07	663.00	21315.00	19450	20221229	-29.67	12920	20230726	5.88	18000	-24.00	20230113	12920	5.88	20230726	19450	-29.67	20221229	12920	5.88	20230726	0.61	Y	005250	500	253 억	3070885	N	N	3458	N	N
19	20231027	150203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13630	310	2	2.33	379291680	27873	49.94	13500	13790	13330	17310	9330	13320	13607.85	6.53	0	7621	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6410	20.56	0.64	12	0.06	663.00	21315.00	19450	20221229	-29.92	12920	20230726	5.50	18000	-24.28	20230113	12920	5.50	20230726	19450	-29.92	20221229	12920	5.50	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
20	20231027	140203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13670	350	2	2.63	345528960	25396	45.50	13500	13790	13330	17310	9330	13320	13605.64	6.53	0	7950	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6429	20.62	0.64	12	0.05	663.00	21315.00	19450	20221229	-29.72	12920	20230726	5.80	18000	-24.06	20230113	12920	5.80	20230726	19450	-29.72	20221229	12920	5.80	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
21	20231027	130201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13600	280	2	2.10	290685700	21367	38.28	13500	13790	13330	17310	9330	13320	13604.42	6.53	0	7775	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6396	20.51	0.64	12	0.05	663.00	21315.00	19450	20221229	-30.08	12920	20230726	5.26	18000	-24.44	20230113	12920	5.26	20230726	19450	-30.08	20221229	12920	5.26	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
22	20231027	120203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13670	350	2	2.63	258139050	18974	33.99	13500	13790	13330	17310	9330	13320	13604.88	6.53	0	7347	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6429	20.62	0.64	12	0.04	663.00	21315.00	19450	20221229	-29.72	12920	20230726	5.80	18000	-24.06	20230113	12920	5.80	20230726	19450	-29.72	20221229	12920	5.80	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
23	20231027	110203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13710	390	2	2.93	223256600	16425	29.43	13500	13790	13330	17310	9330	13320	13592.49	6.53	0	6385	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6448	20.68	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.51	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	19450	-29.51	20221229	12920	6.11	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
24	20231027	100203	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13570	250	2	1.88	116933410	8645	15.49	13500	13590	13330	17310	9330	13320	13526.13	6.53	0	2591	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6382	20.47	0.64	12	0.02	663.00	21315.00	19450	20221229	-30.23	12920	20230726	5.03	18000	-24.61	20230113	12920	5.03	20230726	19450	-30.23	20221229	12920	5.03	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
25	20231027	090201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13330	10	2	0.08	16461660	1224	2.19	13500	13500	13330	17310	9330	13320	13449.07	6.53	0	360	13840	13580	13440	13180	13040	13510	13110	253	3990	500	9850	10	1	47028210	6269	20.11	0.63	12	0.00	663.00	21315.00	19450	20221229	-31.47	12920	20230726	3.17	18000	-25.94	20230113	12920	3.17	20230726	19450	-31.47	20221229	12920	3.17	20230726	0.61	Y	005250	500	253 억	3070885	N	N	8857	N	N
26	20231026	160201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13320	-370	5	-2.70	746443370	55753	200.38	13700	13700	13300	17790	9590	13690	13388.40	6.53	0	-3383	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6264	20.09	0.62	12	0.12	663.00	21315.00	19450	20221229	-31.52	12920	20230726	3.10	18000	-26.00	20230113	12920	3.10	20230726	19450	-31.52	20221229	12920	3.10	20230726	0.59	Y	005250	500	253 억	3071472	N	N	8857	N	N
27	20231026	150201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13370	-320	5	-2.34	654086400	48843	175.54	13700	13700	13300	17790	9590	13690	13391.61	6.53	0	-3982	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6288	20.17	0.63	12	0.10	663.00	21315.00	19450	20221229	-31.26	12920	20230726	3.48	18000	-25.72	20230113	12920	3.48	20230726	19450	-31.26	20221229	12920	3.48	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
28	20231026	140200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13320	-370	5	-2.70	509454900	38022	136.65	13700	13700	13300	17790	9590	13690	13398.95	6.53	0	-7206	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6264	20.09	0.62	12	0.08	663.00	21315.00	19450	20221229	-31.52	12920	20230726	3.10	18000	-26.00	20230113	12920	3.10	20230726	19450	-31.52	20221229	12920	3.10	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
29	20231026	130201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13350	-340	5	-2.48	409012420	30477	109.53	13700	13700	13300	17790	9590	13690	13420.36	6.53	0	-7145	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6278	20.14	0.63	12	0.06	663.00	21315.00	19450	20221229	-31.36	12920	20230726	3.33	18000	-25.83	20230113	12920	3.33	20230726	19450	-31.36	20221229	12920	3.33	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
30	20231026	120201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13340	-350	5	-2.56	321164120	23886	85.85	13700	13700	13300	17790	9590	13690	13445.71	6.53	0	-5898	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6274	20.12	0.63	12	0.05	663.00	21315.00	19450	20221229	-31.41	12920	20230726	3.25	18000	-25.89	20230113	12920	3.25	20230726	19450	-31.41	20221229	12920	3.25	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
31	20231026	110202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13440	-250	5	-1.83	201295400	14925	53.64	13700	13700	13300	17790	9590	13690	13487.13	6.53	0	-2554	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6321	20.27	0.63	12	0.03	663.00	21315.00	19450	20221229	-30.90	12920	20230726	4.02	18000	-25.33	20230113	12920	4.02	20230726	19450	-30.90	20221229	12920	4.02	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
32	20231026	100202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13450	-240	5	-1.75	153430380	11368	40.86	13700	13700	13300	17790	9590	13690	13496.69	6.53	0	-989	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6325	20.29	0.63	12	0.02	663.00	21315.00	19450	20221229	-30.85	12920	20230726	4.10	18000	-25.28	20230113	12920	4.10	20230726	19450	-30.85	20221229	12920	4.10	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
33	20231026	090200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13610	-80	5	-0.58	27426890	2021	7.26	13700	13700	13300	17790	9590	13690	13570.95	6.53	0	-498	13896	13792	13616	13512	13336	13845	13565	253	4100	500	10130	10	1	47028210	6401	20.53	0.64	12	0.00	663.00	21315.00	19450	20221229	-30.03	12920	20230726	5.34	18000	-24.39	20230113	12920	5.34	20230726	19450	-30.03	20221229	12920	5.34	20230726	0.59	Y	005250	500	253 억	3071472	N	N	1212	N	N
34	20231025	160201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13690	150	2	1.11	378947250	27824	57.57	13520	13720	13440	17600	9480	13540	13619.72	6.52	0	2213	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6438	20.65	0.64	12	0.06	663.00	21315.00	19450	20221229	-29.61	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	19450	-29.61	20221229	12920	5.96	20230726	0.59	Y	005250	500	253 억	3068358	N	N	1212	N	N
35	20231025	150202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13640	100	2	0.74	329111700	24178	50.02	13520	13720	13440	17600	9480	13540	13612.33	6.52	0	2850	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6415	20.57	0.64	12	0.05	663.00	21315.00	19450	20221229	-29.87	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	19450	-29.87	20221229	12920	5.57	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
36	20231025	140200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13590	50	2	0.37	302917800	22254	46.04	13520	13720	13440	17600	9480	13540	13612.16	6.52	0	2771	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6391	20.50	0.64	12	0.05	663.00	21315.00	19450	20221229	-30.13	12920	20230726	5.19	18000	-24.50	20230113	12920	5.19	20230726	19450	-30.13	20221229	12920	5.19	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
37	20231025	130202	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13600	60	2	0.44	245206230	17997	37.23	13520	13720	13440	17600	9480	13540	13625.31	6.52	0	1525	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6396	20.51	0.64	12	0.04	663.00	21315.00	19450	20221229	-30.08	12920	20230726	5.26	18000	-24.44	20230113	12920	5.26	20230726	19450	-30.08	20221229	12920	5.26	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
38	20231025	120201	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13700	160	2	1.18	210997860	15495	32.06	13520	13720	13440	17600	9480	13540	13617.66	6.52	0	1988	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6443	20.66	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.56	12920	20230726	6.04	18000	-23.89	20230113	12920	6.04	20230726	19450	-29.56	20221229	12920	6.04	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
39	20231025	110200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13690	150	2	1.11	184894470	13590	28.12	13520	13720	13440	17600	9480	13540	13605.67	6.52	0	1508	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6438	20.65	0.64	12	0.03	663.00	21315.00	19450	20221229	-29.61	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	19450	-29.61	20221229	12920	5.96	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
40	20231025	100200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13590	50	2	0.37	123029000	9057	18.74	13520	13720	13440	17600	9480	13540	13584.35	6.52	0	-512	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6391	20.50	0.64	12	0.02	663.00	21315.00	19450	20221229	-30.13	12920	20230726	5.19	18000	-24.50	20230113	12920	5.19	20230726	19450	-30.13	20221229	12920	5.19	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
41	20231025	090200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13590	50	2	0.37	27973230	2068	4.28	13520	13590	13510	17600	9480	13540	13526.03	6.52	0	-1027	14013	13776	13483	13246	12953	13630	13100	253	4060	500	10010	10	1	47028210	6391	20.50	0.64	12	0.00	663.00	21315.00	19450	20221229	-30.13	12920	20230726	5.19	18000	-24.50	20230113	12920	5.19	20230726	19450	-30.13	20221229	12920	5.19	20230726	0.59	Y	005250	500	253 억	3068358	N	N	5299	N	N
42	20231024	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13540	-100	5	-0.73	646291550	48313	117.15	13640	13720	13190	17730	9550	13640	13377.12	6.54	34	-14546	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6368	20.42	0.64	12	0.10	663.00	21315.00	19450	20221229	-30.39	12920	20230726	4.80	18000	-24.78	20230113	12920	4.80	20230726	19450	-30.39	20221229	12920	4.80	20230726	0.60	Y	005250	500	253 억	3077899	N	N	5299	N	N
43	20231024	150200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13520	-120	5	-0.88	566605160	42439	102.91	13640	13720	13190	17730	9550	13640	13351.05	6.54	34	-14356	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6358	20.39	0.63	12	0.09	663.00	21315.00	19450	20221229	-30.49	12920	20230726	4.64	18000	-24.89	20230113	12920	4.64	20230726	19450	-30.49	20221229	12920	4.64	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
44	20231024	140158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13440	-200	5	-1.47	498334190	37358	90.59	13640	13720	13190	17730	9550	13640	13339.42	6.54	34	-13733	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6321	20.27	0.63	12	0.08	663.00	21315.00	19450	20221229	-30.90	12920	20230726	4.02	18000	-25.33	20230113	12920	4.02	20230726	19450	-30.90	20221229	12920	4.02	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
45	20231024	130200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13320	-320	5	-2.35	447729550	33571	81.40	13640	13720	13190	17730	9550	13640	13336.80	6.54	34	-12757	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6264	20.09	0.62	12	0.07	663.00	21315.00	19450	20221229	-31.52	12920	20230726	3.10	18000	-26.00	20230113	12920	3.10	20230726	19450	-31.52	20221229	12920	3.10	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
46	20231024	120159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13340	-300	5	-2.20	394701980	29586	71.74	13640	13720	13190	17730	9550	13640	13340.84	6.54	34	-12355	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6274	20.12	0.63	12	0.06	663.00	21315.00	19450	20221229	-31.41	12920	20230726	3.25	18000	-25.89	20230113	12920	3.25	20230726	19450	-31.41	20221229	12920	3.25	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
47	20231024	110159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13240	-400	5	-2.93	326683380	24481	59.36	13640	13720	13190	17730	9550	13640	13344.36	6.54	34	-11594	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6227	19.97	0.62	12	0.05	663.00	21315.00	19450	20221229	-31.93	12920	20230726	2.48	18000	-26.44	20230113	12920	2.48	20230726	19450	-31.93	20221229	12920	2.48	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
48	20231024	100159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13310	-330	5	-2.42	140144110	10396	25.21	13640	13720	13300	17730	9550	13640	13480.58	6.54	34	-7098	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6259	20.08	0.62	12	0.02	663.00	21315.00	19450	20221229	-31.57	12920	20230726	3.02	18000	-26.06	20230113	12920	3.02	20230726	19450	-31.57	20221229	12920	3.02	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
49	20231024	090159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13580	-60	5	-0.44	14331550	1050	2.55	13640	13720	13580	17730	9550	13640	13649.10	6.54	34	386	14106	13872	13566	13332	13026	13990	13450	253	4090	500	10090	10	1	47028210	6386	20.48	0.64	12	0.00	663.00	21315.00	19450	20221229	-30.18	12920	20230726	5.11	18000	-24.56	20230113	12920	5.11	20230726	19450	-30.18	20221229	12920	5.11	20230726	0.60	Y	005250	500	253 억	3077899	N	N	2946	N	N
50	20231023	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13640	260	2	1.94	558015880	41207	86.25	13540	13800	13260	17390	9370	13380	13541.77	6.55	0	-1892	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6415	20.57	0.64	12	0.09	663.00	21315.00	19450	20221229	-29.87	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	19450	-29.87	20221229	12920	5.57	20230726	0.61	Y	005250	500	253 억	3078040	N	N	2946	N	N
51	20231023	150156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13610	230	2	1.72	454609760	33615	70.36	13540	13800	13260	17390	9370	13380	13524.01	6.55	0	-888	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6401	20.53	0.64	12	0.07	663.00	21315.00	19450	20221229	-30.03	12920	20230726	5.34	18000	-24.39	20230113	12920	5.34	20230726	19450	-30.03	20221229	12920	5.34	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
52	20231023	140157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13550	170	2	1.27	415785620	30753	64.37	13540	13800	13260	17390	9370	13380	13520.16	6.55	0	-134	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6372	20.44	0.64	12	0.07	663.00	21315.00	19450	20221229	-30.33	12920	20230726	4.88	18000	-24.72	20230113	12920	4.88	20230726	19450	-30.33	20221229	12920	4.88	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
53	20231023	130159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13510	130	2	0.97	300049170	22250	46.57	13540	13800	13260	17390	9370	13380	13485.36	6.55	0	1947	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6354	20.38	0.63	12	0.05	663.00	21315.00	19450	20221229	-30.54	12920	20230726	4.57	18000	-24.94	20230113	12920	4.57	20230726	19450	-30.54	20221229	12920	4.57	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
54	20231023	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13530	150	2	1.12	276612570	20517	42.94	13540	13800	13260	17390	9370	13380	13482.12	6.55	0	2005	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6363	20.41	0.63	12	0.04	663.00	21315.00	19450	20221229	-30.44	12920	20230726	4.72	18000	-24.83	20230113	12920	4.72	20230726	19450	-30.44	20221229	12920	4.72	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
55	20231023	110158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13620	240	2	1.79	234353650	17398	36.41	13540	13800	13260	17390	9370	13380	13470.15	6.55	0	2548	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6405	20.54	0.64	12	0.04	663.00	21315.00	19450	20221229	-29.97	12920	20230726	5.42	18000	-24.33	20230113	12920	5.42	20230726	19450	-29.97	20221229	12920	5.42	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
56	20231023	100156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13460	80	2	0.60	125467000	9362	19.59	13540	13800	13260	17390	9370	13380	13401.73	6.55	0	-399	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6330	20.30	0.63	12	0.02	663.00	21315.00	19450	20221229	-30.80	12920	20230726	4.18	18000	-25.22	20230113	12920	4.18	20230726	19450	-30.80	20221229	12920	4.18	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
57	20231023	090158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13500	120	2	0.90	16355330	1207	2.53	13540	13800	13500	17390	9370	13380	13550.40	6.55	0	639	14073	13726	13523	13176	12973	13625	13075	253	4010	500	9900	10	1	47028210	6349	20.36	0.63	12	0.00	663.00	21315.00	19450	20221229	-30.59	12920	20230726	4.49	18000	-25.00	20230113	12920	4.49	20230726	19450	-30.59	20221229	12920	4.49	20230726	0.61	Y	005250	500	253 억	3078040	N	N	7777	N	N
58	20231020	160158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13380	-390	5	-2.83	643423750	47779	95.86	13660	13870	13320	17900	9640	13770	13466.72	6.58	0	-16206	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6292	20.18	0.63	12	0.10	663.00	21315.00	19450	20221229	-31.21	12920	20230726	3.56	18000	-25.67	20230113	12920	3.56	20230726	19450	-31.21	20221229	12920	3.56	20230726	0.62	Y	005250	500	253 억	3093752	N	N	7777	N	N
59	20231020	150157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13440	-330	5	-2.40	581123520	43130	86.54	13660	13870	13320	17900	9640	13770	13473.77	6.58	0	-16249	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6321	20.27	0.63	12	0.09	663.00	21315.00	19450	20221229	-30.90	12920	20230726	4.02	18000	-25.33	20230113	12920	4.02	20230726	19450	-30.90	20221229	12920	4.02	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
60	20231020	140159	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13520	-250	5	-1.82	498133060	36975	74.19	13660	13870	13320	17900	9640	13770	13472.16	6.58	0	-15407	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6358	20.39	0.63	12	0.08	663.00	21315.00	19450	20221229	-30.49	12920	20230726	4.64	18000	-24.89	20230113	12920	4.64	20230726	19450	-30.49	20221229	12920	4.64	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
61	20231020	130154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13430	-340	5	-2.47	429512550	31890	63.98	13660	13870	13320	17900	9640	13770	13468.57	6.58	0	-14850	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6316	20.26	0.63	12	0.07	663.00	21315.00	19450	20221229	-30.95	12920	20230726	3.95	18000	-25.39	20230113	12920	3.95	20230726	19450	-30.95	20221229	12920	3.95	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
62	20231020	120155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13460	-310	5	-2.25	384986810	28574	57.33	13660	13870	13320	17900	9640	13770	13473.33	6.58	0	-14280	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6330	20.30	0.63	12	0.06	663.00	21315.00	19450	20221229	-30.80	12920	20230726	4.18	18000	-25.22	20230113	12920	4.18	20230726	19450	-30.80	20221229	12920	4.18	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
63	20231020	110158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13390	-380	5	-2.76	304277020	22547	45.24	13660	13870	13320	17900	9640	13770	13495.23	6.58	0	-10556	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6297	20.20	0.63	12	0.05	663.00	21315.00	19450	20221229	-31.16	12920	20230726	3.64	18000	-25.61	20230113	12920	3.64	20230726	19450	-31.16	20221229	12920	3.64	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
64	20231020	100156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13440	-330	5	-2.40	193981510	14309	28.71	13660	13870	13440	17900	9640	13770	13556.61	6.58	0	-6193	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6321	20.27	0.63	12	0.03	663.00	21315.00	19450	20221229	-30.90	12920	20230726	4.02	18000	-25.33	20230113	12920	4.02	20230726	19450	-30.90	20221229	12920	4.02	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
65	20231020	090158	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13870	100	2	0.73	16198940	1183	2.37	13660	13870	13660	17900	9640	13770	13693.10	6.58	0	62	14136	13952	13846	13662	13556	13900	13610	253	4130	500	10180	10	1	47028210	6523	20.92	0.65	12	0.00	663.00	21315.00	19450	20221229	-28.69	12920	20230726	7.35	18000	-22.94	20230113	12920	7.35	20230726	19450	-28.69	20221229	12920	7.35	20230726	0.62	Y	005250	500	253 억	3093752	N	N	10338	N	N
66	20231019	160155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13770	-310	5	-2.20	680577610	49176	69.34	14030	14030	13740	18300	9860	14080	13839.63	6.60	-1122	-12128	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6476	20.77	0.65	12	0.10	663.00	21315.00	19450	20221229	-29.20	12920	20230726	6.58	18000	-23.50	20230113	12920	6.58	20230726	19450	-29.20	20221229	12920	6.58	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10338	N	N
67	20231019	150156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13760	-320	5	-2.27	582592220	42058	59.30	14030	14030	13740	18300	9860	14080	13852.11	6.60	-1122	-9895	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6471	20.75	0.65	12	0.09	663.00	21315.00	19450	20221229	-29.25	12920	20230726	6.50	18000	-23.56	20230113	12920	6.50	20230726	19450	-29.25	20221229	12920	6.50	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
68	20231019	140157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13810	-270	5	-1.92	450030130	32430	45.73	14030	14030	13740	18300	9860	14080	13876.97	6.60	-1122	-9431	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6495	20.83	0.65	12	0.07	663.00	21315.00	19450	20221229	-29.00	12920	20230726	6.89	18000	-23.28	20230113	12920	6.89	20230726	19450	-29.00	20221229	12920	6.89	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
69	20231019	130156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13940	-140	5	-0.99	376294190	27114	38.23	14030	14030	13740	18300	9860	14080	13878.22	6.60	-1122	-9240	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6556	21.03	0.65	12	0.06	663.00	21315.00	19450	20221229	-28.33	12920	20230726	7.89	18000	-22.56	20230113	12920	7.89	20230726	19450	-28.33	20221229	12920	7.89	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
70	20231019	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13930	-150	5	-1.07	328502390	23685	33.40	14030	14030	13740	18300	9860	14080	13869.64	6.60	-1122	-9569	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6551	21.01	0.65	12	0.05	663.00	21315.00	19450	20221229	-28.38	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	19450	-28.38	20221229	12920	7.82	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
71	20231019	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13910	-170	5	-1.21	233000770	16815	23.71	14030	14030	13740	18300	9860	14080	13856.72	6.60	-1122	-7678	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6542	20.98	0.65	12	0.04	663.00	21315.00	19450	20221229	-28.48	12920	20230726	7.66	18000	-22.72	20230113	12920	7.66	20230726	19450	-28.48	20221229	12920	7.66	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
72	20231019	100155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13940	-140	5	-0.99	162618630	11762	16.58	14030	14030	13740	18300	9860	14080	13825.76	6.60	-1122	-5297	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6556	21.03	0.65	12	0.03	663.00	21315.00	19450	20221229	-28.33	12920	20230726	7.89	18000	-22.56	20230113	12920	7.89	20230726	19450	-28.33	20221229	12920	7.89	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
73	20231019	090157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13880	-200	5	-1.42	8392580	601	0.85	14030	14030	13880	18300	9860	14080	13964.36	6.60	-1122	-238	14460	14270	14110	13920	13760	14190	13840	253	4220	500	10410	10	1	47028210	6528	20.94	0.65	12	0.00	663.00	21315.00	19450	20221229	-28.64	12920	20230726	7.43	18000	-22.89	20230113	12920	7.43	20230726	19450	-28.64	20221229	12920	7.43	20230726	0.61	Y	005250	500	253 억	3104861	N	N	10622	N	N
74	20231018	160156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14080	-60	5	-0.42	994616870	70923	164.42	14100	14300	13950	18380	9900	14140	14023.89	6.62	0	-18605	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6622	21.24	0.66	12	0.15	663.00	21315.00	19450	20221229	-27.61	12920	20230726	8.98	18000	-21.78	20230113	12920	8.98	20230726	19450	-27.61	20221229	12920	8.98	20230726	0.62	Y	005250	500	253 억	3114462	N	N	10622	N	N
75	20231018	150155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14030	-110	5	-0.78	781839170	55805	129.37	14100	14300	13950	18380	9900	14140	14010.20	6.62	0	-19638	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6598	21.16	0.66	12	0.12	663.00	21315.00	19450	20221229	-27.87	12920	20230726	8.59	18000	-22.06	20230113	12920	8.59	20230726	19450	-27.87	20221229	12920	8.59	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
76	20231018	140154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14020	-120	5	-0.85	596126120	42560	98.66	14100	14300	13950	18380	9900	14140	14006.72	6.62	0	-15248	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6593	21.15	0.66	12	0.09	663.00	21315.00	19450	20221229	-27.92	12920	20230726	8.51	18000	-22.11	20230113	12920	8.51	20230726	19450	-27.92	20221229	12920	8.51	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
77	20231018	130154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13990	-150	5	-1.06	469597190	33528	77.73	14100	14300	13960	18380	9900	14140	14006.12	6.62	0	-17416	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6579	21.10	0.66	12	0.07	663.00	21315.00	19450	20221229	-28.07	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	19450	-28.07	20221229	12920	8.28	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
78	20231018	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14040	-100	5	-0.71	371968350	26552	61.55	14100	14300	13960	18380	9900	14140	14009.05	6.62	0	-14601	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6603	21.18	0.66	12	0.06	663.00	21315.00	19450	20221229	-27.81	12920	20230726	8.67	18000	-22.00	20230113	12920	8.67	20230726	19450	-27.81	20221229	12920	8.67	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
79	20231018	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14010	-130	5	-0.92	297326010	21220	49.19	14100	14300	13960	18380	9900	14140	14011.59	6.62	0	-12621	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6589	21.13	0.66	12	0.05	663.00	21315.00	19450	20221229	-27.97	12920	20230726	8.44	18000	-22.17	20230113	12920	8.44	20230726	19450	-27.97	20221229	12920	8.44	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
80	20231018	100156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13970	-170	5	-1.20	204580540	14586	33.81	14100	14300	13970	18380	9900	14140	14025.82	6.62	0	-8710	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6570	21.07	0.66	12	0.03	663.00	21315.00	19450	20221229	-28.17	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	19450	-28.17	20221229	12920	8.13	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
81	20231018	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14230	90	2	0.64	16413780	1162	2.69	14100	14300	14100	18380	9900	14140	14125.46	6.62	0	-124	14660	14400	14220	13960	13780	14310	13870	253	4240	500	10460	10	1	47028210	6692	21.46	0.67	12	0.00	663.00	21315.00	19450	20221229	-26.84	12920	20230726	10.14	18000	-20.94	20230113	12920	10.14	20230726	19450	-26.84	20221229	12920	10.14	20230726	0.62	Y	005250	500	253 억	3114462	N	N	5795	N	N
82	20231017	160155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14140	-40	5	-0.28	609277270	43128	57.26	14480	14480	14040	18430	9930	14180	14127.19	6.62	0	-3468	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6650	21.33	0.66	12	0.09	663.00	21315.00	19450	20221229	-27.30	12920	20230726	9.44	18000	-21.44	20230113	12920	9.44	20230726	19450	-27.30	20221229	12920	9.44	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5795	N	N
83	20231017	150155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14130	-50	5	-0.35	529934030	37515	49.81	14480	14480	14040	18430	9930	14180	14125.92	6.62	0	-2025	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6645	21.31	0.66	12	0.08	663.00	21315.00	19450	20221229	-27.35	12920	20230726	9.37	18000	-21.50	20230113	12920	9.37	20230726	19450	-27.35	20221229	12920	9.37	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
84	20231017	140155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14150	-30	5	-0.21	461775300	32694	43.41	14480	14480	14040	18430	9930	14180	14124.16	6.62	0	-2496	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6654	21.34	0.66	12	0.07	663.00	21315.00	19450	20221229	-27.25	12920	20230726	9.52	18000	-21.39	20230113	12920	9.52	20230726	19450	-27.25	20221229	12920	9.52	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
85	20231017	130155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14120	-60	5	-0.42	381825550	27046	35.91	14480	14480	14040	18430	9930	14180	14117.63	6.62	0	-2618	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6640	21.30	0.66	12	0.06	663.00	21315.00	19450	20221229	-27.40	12920	20230726	9.29	18000	-21.56	20230113	12920	9.29	20230726	19450	-27.40	20221229	12920	9.29	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
86	20231017	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14090	-90	5	-0.63	257038870	18193	24.15	14480	14480	14050	18430	9930	14180	14128.45	6.62	0	-3379	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6626	21.25	0.66	12	0.04	663.00	21315.00	19450	20221229	-27.56	12920	20230726	9.06	18000	-21.72	20230113	12920	9.06	20230726	19450	-27.56	20221229	12920	9.06	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
87	20231017	110153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14130	-50	5	-0.35	180119670	12731	16.90	14480	14480	14050	18430	9930	14180	14148.12	6.62	0	-3791	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6645	21.31	0.66	12	0.03	663.00	21315.00	19450	20221229	-27.35	12920	20230726	9.37	18000	-21.50	20230113	12920	9.37	20230726	19450	-27.35	20221229	12920	9.37	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
88	20231017	100153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14050	-130	5	-0.92	89675090	6308	8.37	14480	14480	14050	18430	9930	14180	14216.09	6.62	0	-1768	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6607	21.19	0.66	12	0.01	663.00	21315.00	19450	20221229	-27.76	12920	20230726	8.75	18000	-21.94	20230113	12920	8.75	20230726	19450	-27.76	20221229	12920	8.75	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
89	20231017	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14450	270	2	1.90	9117990	630	0.84	14480	14480	14450	18430	9930	14180	14473.00	6.62	0	85	14726	14452	14176	13902	13626	14590	14040	253	4250	500	10490	10	1	47028210	6796	21.79	0.68	12	0.00	663.00	21315.00	19450	20221229	-25.71	12920	20230726	11.84	18000	-19.72	20230113	12920	11.84	20230726	19450	-25.71	20221229	12920	11.84	20230726	0.61	Y	005250	500	253 억	3112689	N	N	5575	N	N
90	20231016	160153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14180	130	2	0.93	1065321520	75198	133.91	14010	14450	13900	18260	9840	14050	14166.88	6.60	0	7745	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6669	21.39	0.67	12	0.16	663.00	21315.00	19450	20221229	-27.10	12920	20230726	9.75	18000	-21.22	20230113	12920	9.75	20230726	19450	-27.10	20221229	12920	9.75	20230726	0.62	Y	005250	500	253 억	3104031	N	N	5575	N	N
91	20231016	150153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14160	110	2	0.78	831737470	58704	104.54	14010	14450	13900	18260	9840	14050	14168.33	6.60	0	10118	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6659	21.36	0.66	12	0.12	663.00	21315.00	19450	20221229	-27.20	12920	20230726	9.60	18000	-21.33	20230113	12920	9.60	20230726	19450	-27.20	20221229	12920	9.60	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
92	20231016	140154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14000	-50	5	-0.36	322559690	23115	41.16	14010	14110	13900	18260	9840	14050	13954.56	6.60	0	-7779	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6584	21.12	0.66	12	0.05	663.00	21315.00	19450	20221229	-28.02	12920	20230726	8.36	18000	-22.22	20230113	12920	8.36	20230726	19450	-28.02	20221229	12920	8.36	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
93	20231016	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13940	-110	5	-0.78	270238560	19369	34.49	14010	14110	13900	18260	9840	14050	13952.12	6.60	0	-7116	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6556	21.03	0.65	12	0.04	663.00	21315.00	19450	20221229	-28.33	12920	20230726	7.89	18000	-22.56	20230113	12920	7.89	20230726	19450	-28.33	20221229	12920	7.89	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
94	20231016	120155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13990	-60	5	-0.43	222406510	15937	28.38	14010	14110	13910	18260	9840	14050	13955.36	6.60	0	-5450	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6579	21.10	0.66	12	0.03	663.00	21315.00	19450	20221229	-28.07	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	19450	-28.07	20221229	12920	8.28	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
95	20231016	110154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13970	-80	5	-0.57	179555180	12872	22.92	14010	14110	13910	18260	9840	14050	13949.28	6.60	0	-4264	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6570	21.07	0.66	12	0.03	663.00	21315.00	19450	20221229	-28.17	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	19450	-28.17	20221229	12920	8.13	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
96	20231016	100151	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	13920	-130	5	-0.93	128483240	9210	16.40	14010	14110	13910	18260	9840	14050	13950.41	6.60	0	-2787	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6546	21.00	0.65	12	0.02	663.00	21315.00	19450	20221229	-28.43	12920	20230726	7.74	18000	-22.67	20230113	12920	7.74	20230726	19450	-28.43	20221229	12920	7.74	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
97	20231016	090153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14010	-40	5	-0.28	2905510	207	0.37	14010	14110	14010	18260	9840	14050	14036.28	6.60	0	-53	14816	14432	14216	13832	13616	14325	13725	253	4210	500	10390	10	1	47028210	6589	21.13	0.66	12	0.00	663.00	21315.00	19450	20221229	-27.97	12920	20230726	8.44	18000	-22.17	20230113	12920	8.44	20230726	19450	-27.97	20221229	12920	8.44	20230726	0.62	Y	005250	500	253 억	3104031	N	N	2145	N	N
98	20231012	160154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14700	-90	5	-0.61	1005906860	68416	99.05	14790	14970	14580	19220	10360	14790	14702.80	6.62	0	-15175	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6913	22.17	0.69	12	0.15	663.00	21315.00	19450	20221229	-24.42	12920	20230726	13.78	18000	-18.33	20230113	12920	13.78	20230726	19450	-24.42	20221229	12920	13.78	20230726	0.62	Y	005250	500	253 억	3114386	N	N	7799	N	N
99	20231012	150153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14610	-180	5	-1.22	791953720	53847	77.95	14790	14970	14580	19220	10360	14790	14707.48	6.62	0	-14324	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6871	22.04	0.69	12	0.11	663.00	21315.00	19450	20221229	-24.88	12920	20230726	13.08	18000	-18.83	20230113	12920	13.08	20230726	19450	-24.88	20221229	12920	13.08	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
100	20231012	140153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14620	-170	5	-1.15	676201530	45926	66.49	14790	14970	14580	19220	10360	14790	14723.72	6.62	0	-10773	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6876	22.05	0.69	12	0.10	663.00	21315.00	19450	20221229	-24.83	12920	20230726	13.16	18000	-18.78	20230113	12920	13.16	20230726	19450	-24.83	20221229	12920	13.16	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
101	20231012	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	0	3	0.00	537597490	36488	52.82	14790	14970	14580	19220	10360	14790	14733.54	6.62	0	-6116	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6955	22.31	0.69	12	0.08	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
102	20231012	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14850	60	2	0.41	469704630	31904	46.19	14790	14970	14580	19220	10360	14790	14722.44	6.62	0	-4639	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6984	22.40	0.70	12	0.07	663.00	21315.00	19450	20221229	-23.65	12920	20230726	14.94	18000	-17.50	20230113	12920	14.94	20230726	19450	-23.65	20221229	12920	14.94	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
103	20231012	110156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	-20	5	-0.14	372871000	25369	36.73	14790	14970	14580	19220	10360	14790	14697.90	6.62	0	-3295	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6946	22.28	0.69	12	0.05	663.00	21315.00	19450	20221229	-24.06	12920	20230726	14.32	18000	-17.94	20230113	12920	14.32	20230726	19450	-24.06	20221229	12920	14.32	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
104	20231012	100155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14650	-140	5	-0.95	194361690	13250	19.18	14790	14970	14580	19220	10360	14790	14668.81	6.62	0	-4484	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6890	22.10	0.69	12	0.03	663.00	21315.00	19450	20221229	-24.68	12920	20230726	13.39	18000	-18.61	20230113	12920	13.39	20230726	19450	-24.68	20221229	12920	13.39	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
105	20231012	090157	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14780	-10	5	-0.07	26865910	1815	2.63	14790	14970	14780	19220	10360	14790	14802.15	6.62	0	31	15196	14992	14696	14492	14196	15095	14595	253	4430	500	10940	10	1	47028210	6951	22.29	0.69	12	0.00	663.00	21315.00	19450	20221229	-24.01	12920	20230726	14.40	18000	-17.89	20230113	12920	14.40	20230726	19450	-24.01	20221229	12920	14.40	20230726	0.62	Y	005250	500	253 억	3114386	N	N	5498	N	N
106	20231011	160155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	430	2	2.99	1011197010	68484	97.42	14400	14900	14400	18660	10060	14360	14765.43	6.63	0	6331	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6955	22.31	0.69	12	0.15	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.63	Y	005250	500	253 억	3119728	N	N	5498	N	N
107	20231011	150153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14760	400	2	2.79	897304730	60760	86.44	14400	14900	14400	18660	10060	14360	14768.02	6.63	0	4146	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6941	22.26	0.69	12	0.13	663.00	21315.00	19450	20221229	-24.11	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	19450	-24.11	20221229	12920	14.24	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
108	20231011	140155	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14820	460	2	3.20	781513750	52970	75.35	14400	14900	14400	18660	10060	14360	14753.89	6.63	0	5835	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6970	22.35	0.70	12	0.11	663.00	21315.00	19450	20221229	-23.80	12920	20230726	14.71	18000	-17.67	20230113	12920	14.71	20230726	19450	-23.80	20221229	12920	14.71	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
109	20231011	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	480	2	3.34	615009700	41755	59.40	14400	14890	14400	18660	10060	14360	14729.01	6.63	0	5499	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6979	22.38	0.70	12	0.09	663.00	21315.00	19450	20221229	-23.70	12920	20230726	14.86	18000	-17.56	20230113	12920	14.86	20230726	19450	-23.70	20221229	12920	14.86	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
110	20231011	120156	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14780	420	2	2.92	533653850	36260	51.58	14400	14890	14400	18660	10060	14360	14717.43	6.63	0	6657	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6951	22.29	0.69	12	0.08	663.00	21315.00	19450	20221229	-24.01	12920	20230726	14.40	18000	-17.89	20230113	12920	14.40	20230726	19450	-24.01	20221229	12920	14.40	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
111	20231011	110154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14790	430	2	2.99	452503580	30774	43.78	14400	14890	14400	18660	10060	14360	14704.09	6.63	0	6376	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6955	22.31	0.69	12	0.07	663.00	21315.00	19450	20221229	-23.96	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	19450	-23.96	20221229	12920	14.47	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
112	20231011	100154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	450	2	3.13	301690960	20582	29.28	14400	14810	14400	18660	10060	14360	14658.00	6.63	0	5467	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6965	22.34	0.69	12	0.04	663.00	21315.00	19450	20221229	-23.86	12920	20230726	14.63	18000	-17.72	20230113	12920	14.63	20230726	19450	-23.86	20221229	12920	14.63	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
113	20231011	090154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14510	150	2	1.04	32455720	2249	3.20	14400	14570	14400	18660	10060	14360	14431.18	6.63	0	377	15646	15002	14656	14012	13666	14830	13840	253	4300	500	10620	10	1	47028210	6824	21.89	0.68	12	0.00	663.00	21315.00	19450	20221229	-25.40	12920	20230726	12.31	18000	-19.39	20230113	12920	12.31	20230726	19450	-25.40	20221229	12920	12.31	20230726	0.63	Y	005250	500	253 억	3119728	N	N	13074	N	N
114	20231010	160153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14360	-600	5	-4.01	1024701050	69768	74.71	15100	15300	14310	19440	10480	14960	14687.31	6.66	-1156	-16104	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6753	21.66	0.67	12	0.15	663.00	21315.00	19450	20221229	-26.17	12920	20230726	11.15	18000	-20.22	20230113	12920	11.15	20230726	19450	-26.17	20221229	12920	11.15	20230726	0.64	Y	005250	500	253 억	3132301	N	N	13074	N	N
115	20231010	150154	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14390	-570	5	-3.81	917326700	62291	66.70	15100	15300	14310	19440	10480	14960	14726.47	6.66	-1156	-15399	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6767	21.70	0.68	12	0.13	663.00	21315.00	19450	20221229	-26.02	12920	20230726	11.38	18000	-20.06	20230113	12920	11.38	20230726	19450	-26.02	20221229	12920	11.38	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
116	20231010	140153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14420	-540	5	-3.61	739808330	49952	53.49	15100	15300	14410	19440	10480	14960	14810.38	6.66	-1156	-12944	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6781	21.75	0.68	12	0.11	663.00	21315.00	19450	20221229	-25.86	12920	20230726	11.61	18000	-19.89	20230113	12920	11.61	20230726	19450	-25.86	20221229	12920	11.61	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
117	20231010	130153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14530	-430	5	-2.87	603112710	40504	43.37	15100	15300	14520	19440	10480	14960	14890.20	6.66	-1156	-7595	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6833	21.92	0.68	12	0.09	663.00	21315.00	19450	20221229	-25.30	12920	20230726	12.46	18000	-19.28	20230113	12920	12.46	20230726	19450	-25.30	20221229	12920	12.46	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
118	20231010	120152	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14680	-280	5	-1.87	514496330	34425	36.86	15100	15300	14680	19440	10480	14960	14945.43	6.66	-1156	-5365	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6904	22.14	0.69	12	0.07	663.00	21315.00	19450	20221229	-24.52	12920	20230726	13.62	18000	-18.44	20230113	12920	13.62	20230726	19450	-24.52	20221229	12920	13.62	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
119	20231010	110150	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14800	-160	5	-1.07	390511490	26009	27.85	15100	15300	14800	19440	10480	14960	15014.48	6.66	-1156	-4821	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	6960	22.32	0.69	12	0.06	663.00	21315.00	19450	20221229	-23.91	12920	20230726	14.55	18000	-17.78	20230113	12920	14.55	20230726	19450	-23.91	20221229	12920	14.55	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
120	20231010	100151	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	-20	5	-0.13	264365170	17527	18.77	15100	15300	14910	19440	10480	14960	15083.31	6.66	-1156	-3170	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	7026	22.53	0.70	12	0.04	663.00	21315.00	19450	20221229	-23.19	12920	20230726	15.63	18000	-17.00	20230113	12920	15.63	20230726	19450	-23.19	20221229	12920	15.63	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
121	20231010	090153	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	15180	220	2	1.47	62354290	4124	4.42	15100	15300	15020	19440	10480	14960	15119.86	6.66	-1156	820	15560	15260	14700	14400	13840	15410	14550	253	4480	500	11070	10	1	47028210	7139	22.90	0.71	12	0.01	663.00	21315.00	19450	20221229	-21.95	12920	20230726	17.49	18000	-15.67	20230113	12920	17.49	20230726	19450	-21.95	20221229	12920	17.49	20230726	0.64	Y	005250	500	253 억	3132301	N	N	8327	N	N
122	20231006	160152	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14960	770	2	5.43	1381055960	93342	153.32	14150	15000	14140	18440	9940	14190	14795.39	6.59	1435	33677	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	7035	22.56	0.70	12	0.20	663.00	21315.00	19450	20221229	-23.08	12920	20230726	15.79	18000	-16.89	20230113	12920	15.79	20230726	19450	-23.08	20221229	12920	15.79	20230726	0.65	Y	005250	500	253 억	3098559	N	N	8327	N	N
123	20231006	150150	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	800	2	5.64	1309674580	88575	145.49	14150	15000	14140	18440	9940	14190	14786.05	6.59	1435	33971	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	7050	22.61	0.70	12	0.19	663.00	21315.00	19450	20221229	-22.93	12920	20230726	16.02	18000	-16.72	20230113	12920	16.02	20230726	19450	-22.93	20221229	12920	16.02	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
124	20231006	140151	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	800	2	5.64	1190141170	80597	132.38	14150	14990	14140	18440	9940	14190	14766.57	6.59	1435	33635	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	7050	22.61	0.70	12	0.17	663.00	21315.00	19450	20221229	-22.93	12920	20230726	16.02	18000	-16.72	20230113	12920	16.02	20230726	19450	-22.93	20221229	12920	16.02	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
125	20231006	130149	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	800	2	5.64	1068042770	72446	118.99	14150	14990	14140	18440	9940	14190	14742.61	6.59	1435	32156	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	7050	22.61	0.70	12	0.15	663.00	21315.00	19450	20221229	-22.93	12920	20230726	16.02	18000	-16.72	20230113	12920	16.02	20230726	19450	-22.93	20221229	12920	16.02	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
126	20231006	120149	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	790	2	5.57	931003720	63300	103.97	14150	14990	14140	18440	9940	14190	14707.80	6.59	1435	30593	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	7045	22.59	0.70	12	0.13	663.00	21315.00	19450	20221229	-22.98	12920	20230726	15.94	18000	-16.78	20230113	12920	15.94	20230726	19450	-22.98	20221229	12920	15.94	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
127	20231006	110148	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	680	2	4.79	727420330	49664	81.57	14150	14870	14140	18440	9940	14190	14646.83	6.59	1435	27261	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	6993	22.43	0.70	12	0.11	663.00	21315.00	19450	20221229	-23.55	12920	20230726	15.09	18000	-17.39	20230113	12920	15.09	20230726	19450	-23.55	20221229	12920	15.09	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
128	20231006	100150	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14640	450	2	3.17	403996230	27725	45.54	14150	14810	14140	18440	9940	14190	14571.55	6.59	1435	14016	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	6885	22.08	0.69	12	0.06	663.00	21315.00	19450	20221229	-24.73	12920	20230726	13.31	18000	-18.67	20230113	12920	13.31	20230726	19450	-24.73	20221229	12920	13.31	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N
129	20231006	090147	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	14280	90	2	0.63	42204950	2980	4.89	14150	14280	14140	18440	9940	14190	14162.73	6.59	1435	1764	14596	14392	14146	13942	13696	14495	14045	253	4250	500	10500	10	1	47028210	6716	21.54	0.67	12	0.01	663.00	21315.00	19450	20221229	-26.58	12920	20230726	10.53	18000	-20.67	20230113	12920	10.53	20230726	19450	-26.58	20221229	12920	10.53	20230726	0.65	Y	005250	500	253 억	3098559	N	N	10831	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History