KissMeData/035420/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 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	160428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187400	1300	2	0.70	140892867500	746180	190.33	191000	192700	186700	241500	130300	186100	188819.53	46.75	0	-75627	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	307428	40.44	1.29	12	0.45	4634.00	144841.00	241500	20230807	-22.40	156000	20221027	20.13	241500	-22.40	20230807	173500	8.01	20230103	241500	-22.40	20230807	161500	16.04	20221031	0.50	Y	035420	100	164 억	76690872	N	N	54546	N	N
3	20231031	150434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	2200	2	1.18	114396418800	604839	154.28	191000	192700	186700	241500	130300	186100	189135.32	46.75	0	-57678	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	308904	40.63	1.30	12	0.37	4634.00	144841.00	241500	20230807	-22.03	156000	20221027	20.71	241500	-22.03	20230807	173500	8.53	20230103	241500	-22.03	20230807	161500	16.59	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
4	20231031	140438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188300	2200	2	1.18	94334196300	498260	127.09	191000	192700	186700	241500	130300	186100	189327.25	46.75	0	-52948	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	308904	40.63	1.30	12	0.30	4634.00	144841.00	241500	20230807	-22.03	156000	20221027	20.71	241500	-22.03	20230807	173500	8.53	20230103	241500	-22.03	20230807	161500	16.59	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
5	20231031	130435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	2900	2	1.56	81777123800	431655	110.10	191000	192700	186700	241500	130300	186100	189450.19	46.75	0	-52726	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	310053	40.79	1.30	12	0.26	4634.00	144841.00	241500	20230807	-21.74	156000	20221027	21.15	241500	-21.74	20230807	173500	8.93	20230103	241500	-21.74	20230807	161500	17.03	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
6	20231031	120431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188000	1900	2	1.02	72395160700	381771	97.38	191000	192700	186700	241500	130300	186100	189629.81	46.75	0	-46210	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	308412	40.57	1.30	12	0.23	4634.00	144841.00	241500	20230807	-22.15	156000	20221027	20.51	241500	-22.15	20230807	173500	8.36	20230103	241500	-22.15	20230807	161500	16.41	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
7	20231031	110443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188700	2600	2	1.40	64194896100	338239	86.28	191000	192700	186700	241500	130300	186100	189791.53	46.75	0	-45942	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	309561	40.72	1.30	12	0.21	4634.00	144841.00	241500	20230807	-21.86	156000	20221027	20.96	241500	-21.86	20230807	173500	8.76	20230103	241500	-21.86	20230807	161500	16.84	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
8	20231031	100438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	3000	2	1.61	50166110600	263588	67.23	191000	192700	188200	241500	130300	186100	190320.16	46.75	0	-28719	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	310217	40.81	1.31	12	0.16	4634.00	144841.00	241500	20230807	-21.70	156000	20221027	21.22	241500	-21.70	20230807	173500	8.99	20230103	241500	-21.70	20230807	161500	17.09	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
9	20231031	090434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190300	4200	2	2.26	11437288900	60064	15.32	191000	191100	189100	241500	130300	186100	190418.37	46.75	0	-5946	189633	187866	185433	183666	181233	188750	184550	165	55400	100	137710	100	1	164049085	312185	41.07	1.31	12	0.04	4634.00	144841.00	241500	20230807	-21.20	156000	20221027	21.99	241500	-21.20	20230807	173500	9.68	20230103	241500	-21.20	20230807	161500	17.83	20221031	0.50	Y	035420	100	164 억	76690872	N	N	27920	N	N
10	20231030	160429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186100	700	2	0.38	72263122400	389511	74.82	184100	187200	183000	241000	129800	185400	185522.30	46.75	0	-47127	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	305295	40.16	1.28	12	0.24	4634.00	144841.00	241500	20230807	-22.94	156000	20221027	19.29	241500	-22.94	20230807	173500	7.26	20230103	241500	-22.94	20230807	161500	15.23	20221031	0.50	Y	035420	100	164 억	76691082	N	N	27920	N	N
11	20231030	150420	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186400	1000	2	0.54	63209316400	340883	65.48	184100	187200	183000	241000	129800	185400	185428.19	46.75	0	-41168	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	305787	40.22	1.29	12	0.21	4634.00	144841.00	241500	20230807	-22.82	156000	20221027	19.49	241500	-22.82	20230807	173500	7.44	20230103	241500	-22.82	20230807	161500	15.42	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
12	20231030	140422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185700	300	2	0.16	53283290700	287462	55.22	184100	187200	183000	241000	129800	185400	185357.68	46.75	0	-36782	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	304639	40.07	1.28	12	0.18	4634.00	144841.00	241500	20230807	-23.11	156000	20221027	19.04	241500	-23.11	20230807	173500	7.03	20230103	241500	-23.11	20230807	161500	14.98	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
13	20231030	130421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186600	1200	2	0.65	45204177800	244043	46.88	184100	187200	183000	241000	129800	185400	185230.36	46.75	0	-25382	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	306116	40.27	1.29	12	0.15	4634.00	144841.00	241500	20230807	-22.73	156000	20221027	19.62	241500	-22.73	20230807	173500	7.55	20230103	241500	-22.73	20230807	161500	15.54	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
14	20231030	120416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186200	800	2	0.43	38618447200	208786	40.11	184100	187000	183000	241000	129800	185400	184966.60	46.75	0	-17074	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	305459	40.18	1.29	12	0.13	4634.00	144841.00	241500	20230807	-22.90	156000	20221027	19.36	241500	-22.90	20230807	173500	7.32	20230103	241500	-22.90	20230807	161500	15.29	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
15	20231030	110417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186500	1100	2	0.59	31202382900	169024	32.47	184100	186800	183000	241000	129800	185400	184603.16	46.75	0	-10196	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	305952	40.25	1.29	12	0.10	4634.00	144841.00	241500	20230807	-22.77	156000	20221027	19.55	241500	-22.77	20230807	173500	7.49	20230103	241500	-22.77	20230807	161500	15.48	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
16	20231030	100419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	0	3	0.00	21817939300	118530	22.77	184100	185900	183000	241000	129800	185400	184070.76	46.75	0	-10995	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	304147	40.01	1.28	12	0.07	4634.00	144841.00	241500	20230807	-23.23	156000	20221027	18.85	241500	-23.23	20230807	173500	6.86	20230103	241500	-23.23	20230807	161500	14.80	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
17	20231030	090414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	-1600	5	-0.86	5993323100	32631	6.27	184100	184900	183000	241000	129800	185400	183668.34	46.75	0	-8789	188533	186966	184733	183166	180933	187750	183950	165	55600	100	137190	100	1	164049085	301522	39.66	1.27	12	0.02	4634.00	144841.00	241500	20230807	-23.89	156000	20221027	17.82	241500	-23.89	20230807	173500	5.94	20230103	241500	-23.89	20230807	161500	13.81	20221031	0.50	Y	035420	100	164 억	76691082	N	N	41111	N	N
18	20231027	160358	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	3500	2	1.92	95615413600	517953	68.36	183400	186300	182500	236000	127400	181900	184603.63	46.77	0	-73722	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	304147	40.01	1.28	12	0.32	4634.00	144841.00	241500	20230807	-23.23	156000	20221027	18.85	241500	-23.23	20230807	173500	6.86	20230103	241500	-23.23	20230807	156000	18.85	20221027	0.50	Y	035420	100	164 억	76727146	N	N	41111	N	N
19	20231027	150417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185800	3900	2	2.14	87078342800	471926	62.29	183400	186300	182500	236000	127400	181900	184519.29	46.77	0	-62425	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	304803	40.09	1.28	12	0.29	4634.00	144841.00	241500	20230807	-23.06	156000	20221027	19.10	241500	-23.06	20230807	173500	7.09	20230103	241500	-23.06	20230807	156000	19.10	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
20	20231027	140416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184800	2900	2	1.59	70635499700	383363	50.60	183400	185900	182500	236000	127400	181900	184254.85	46.77	0	-49556	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	303163	39.88	1.28	12	0.23	4634.00	144841.00	241500	20230807	-23.48	156000	20221027	18.46	241500	-23.48	20230807	173500	6.51	20230103	241500	-23.48	20230807	156000	18.46	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
21	20231027	130413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	1800	2	0.99	60367589900	327703	43.25	183400	185900	182500	236000	127400	181900	184217.32	46.77	0	-41437	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	301358	39.64	1.27	12	0.20	4634.00	144841.00	241500	20230807	-23.93	156000	20221027	17.76	241500	-23.93	20230807	173500	5.88	20230103	241500	-23.93	20230807	156000	17.76	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
22	20231027	120418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185100	3200	2	1.76	52129218200	283011	37.35	183400	185900	182500	236000	127400	181900	184198.45	46.77	0	-39514	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	303655	39.94	1.28	12	0.17	4634.00	144841.00	241500	20230807	-23.35	156000	20221027	18.65	241500	-23.35	20230807	173500	6.69	20230103	241500	-23.35	20230807	156000	18.65	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
23	20231027	110422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185600	3700	2	2.03	43657121000	237339	31.33	183400	185700	182500	236000	127400	181900	183947.79	46.77	0	-30016	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	304475	40.05	1.28	12	0.14	4634.00	144841.00	241500	20230807	-23.15	156000	20221027	18.97	241500	-23.15	20230807	173500	6.97	20230103	241500	-23.15	20230807	156000	18.97	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
24	20231027	100417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	1500	2	0.82	26815871600	146153	19.29	183400	184600	182500	236000	127400	181900	183482.65	46.77	0	-8651	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	300866	39.58	1.27	12	0.09	4634.00	144841.00	241500	20230807	-24.06	156000	20221027	17.56	241500	-24.06	20230807	173500	5.71	20230103	241500	-24.06	20230807	156000	17.56	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
25	20231027	090413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	1500	2	0.82	6414010500	34992	4.62	183400	183800	182500	236000	127400	181900	183316.42	46.77	0	-3783	188833	185366	183333	179866	177833	184350	178850	165	54100	100	134600	100	1	164049085	300866	39.58	1.27	12	0.02	4634.00	144841.00	241500	20230807	-24.06	156000	20221027	17.56	241500	-24.06	20230807	173500	5.71	20230103	241500	-24.06	20230807	156000	17.56	20221027	0.50	Y	035420	100	164 억	76727146	N	N	107041	N	N
26	20231026	160410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	-7200	5	-3.81	134213782100	732815	91.28	184000	186800	181300	245500	132400	189100	183150.62	46.78	0	-77578	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	298405	39.25	1.26	12	0.45	4634.00	144841.00	241500	20230807	-24.68	156000	20221027	16.60	241500	-24.68	20230807	173500	4.84	20230103	241500	-24.68	20230807	156000	16.60	20221027	0.51	Y	035420	100	164 억	76741536	N	N	107041	N	N
27	20231026	150411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182500	-6600	5	-3.49	118412335800	646021	80.47	184000	186800	181300	245500	132400	189100	183294.86	46.78	0	-81300	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	299390	39.38	1.26	12	0.39	4634.00	144841.00	241500	20230807	-24.43	156000	20221027	16.99	241500	-24.43	20230807	173500	5.19	20230103	241500	-24.43	20230807	156000	16.99	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
28	20231026	140412	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182100	-7000	5	-3.70	101913802600	555601	69.20	184000	186800	181300	245500	132400	189100	183429.83	46.78	0	-52609	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	298733	39.30	1.26	12	0.34	4634.00	144841.00	241500	20230807	-24.60	156000	20221027	16.73	241500	-24.60	20230807	173500	4.96	20230103	241500	-24.60	20230807	156000	16.73	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
29	20231026	130411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181700	-7400	5	-3.91	89113241600	485395	60.46	184000	186800	181300	245500	132400	189100	183589.11	46.78	0	-37513	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	298077	39.21	1.25	12	0.30	4634.00	144841.00	241500	20230807	-24.76	156000	20221027	16.47	241500	-24.76	20230807	173500	4.73	20230103	241500	-24.76	20230807	156000	16.47	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
30	20231026	120410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181600	-7500	5	-3.97	75509255600	410542	51.14	184000	186800	181300	245500	132400	189100	183925.76	46.78	0	-28452	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	297913	39.19	1.25	12	0.25	4634.00	144841.00	241500	20230807	-24.80	156000	20221027	16.41	241500	-24.80	20230807	173500	4.67	20230103	241500	-24.80	20230807	156000	16.41	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
31	20231026	110414	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183300	-5800	5	-3.07	57129927500	309756	38.58	184000	186800	183100	245500	132400	189100	184435.24	46.78	0	-8159	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	300702	39.56	1.27	12	0.19	4634.00	144841.00	241500	20230807	-24.10	156000	20221027	17.50	241500	-24.10	20230807	173500	5.65	20230103	241500	-24.10	20230807	156000	17.50	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
32	20231026	100413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	-4600	5	-2.43	36037085400	194901	24.28	184000	186800	183700	245500	132400	189100	184899.42	46.78	0	-9660	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	302671	39.81	1.27	12	0.12	4634.00	144841.00	241500	20230807	-23.60	156000	20221027	18.27	241500	-23.60	20230807	173500	6.34	20230103	241500	-23.60	20230807	156000	18.27	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
33	20231026	090411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	-4600	5	-2.43	10965234800	59393	7.40	184000	186000	184000	245500	132400	189100	184621.59	46.78	0	-1986	194766	191932	188366	185532	181966	190150	183750	165	56400	100	139930	100	1	164049085	302671	39.81	1.27	12	0.04	4634.00	144841.00	241500	20230807	-23.60	156000	20221027	18.27	241500	-23.60	20230807	173500	6.34	20230103	241500	-23.60	20230807	156000	18.27	20221027	0.51	Y	035420	100	164 억	76741536	N	N	159903	N	N
34	20231025	160413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	2100	2	1.12	135648845200	722632	90.02	189900	191200	184800	243000	130900	187000	187713.97	46.74	0	-125437	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	310217	40.81	1.31	12	0.44	4634.00	144841.00	241500	20230807	-21.70	156000	20221027	21.22	241500	-21.70	20230807	173500	8.99	20230103	241500	-21.70	20230807	156000	21.22	20221027	0.52	Y	035420	100	164 억	76675078	N	N	85688	N	N
35	20231025	150413	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	2100	2	1.12	124817365500	665330	82.88	189900	191200	184800	243000	130900	187000	187602.19	46.74	0	-118164	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	310217	40.81	1.31	12	0.41	4634.00	144841.00	241500	20230807	-21.70	156000	20221027	21.22	241500	-21.70	20230807	173500	8.99	20230103	241500	-21.70	20230807	156000	21.22	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
36	20231025	140410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	1600	2	0.86	94602637400	506125	63.05	189900	189900	184800	243000	130900	187000	186915.56	46.74	0	-93059	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	309397	40.70	1.30	12	0.31	4634.00	144841.00	241500	20230807	-21.90	156000	20221027	20.90	241500	-21.90	20230807	173500	8.70	20230103	241500	-21.90	20230807	156000	20.90	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
37	20231025	130411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187200	200	2	0.11	81156666600	434595	54.14	189900	189900	184800	243000	130900	187000	186740.91	46.74	0	-87941	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	307100	40.40	1.29	12	0.26	4634.00	144841.00	241500	20230807	-22.48	156000	20221027	20.00	241500	-22.48	20230807	173500	7.90	20230103	241500	-22.48	20230807	156000	20.00	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
38	20231025	120410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188100	1100	2	0.59	67017109700	359090	44.73	189900	189900	184800	243000	130900	187000	186630.40	46.74	0	-79874	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	308576	40.59	1.30	12	0.22	4634.00	144841.00	241500	20230807	-22.11	156000	20221027	20.58	241500	-22.11	20230807	173500	8.41	20230103	241500	-22.11	20230807	156000	20.58	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
39	20231025	110410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186100	-900	5	-0.48	53067595000	284685	35.46	189900	189900	184800	243000	130900	187000	186408.12	46.74	0	-65462	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	305295	40.16	1.28	12	0.17	4634.00	144841.00	241500	20230807	-22.94	156000	20221027	19.29	241500	-22.94	20230807	173500	7.26	20230103	241500	-22.94	20230807	156000	19.29	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
40	20231025	100410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186100	-900	5	-0.48	43377856500	232537	28.97	189900	189900	184800	243000	130900	187000	186541.74	46.74	0	-56621	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	305295	40.16	1.28	12	0.14	4634.00	144841.00	241500	20230807	-22.94	156000	20221027	19.29	241500	-22.94	20230807	173500	7.26	20230103	241500	-22.94	20230807	156000	19.29	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
41	20231025	090409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185200	-1800	5	-0.96	17683346500	94507	11.77	189900	189900	184800	243000	130900	187000	187111.50	46.74	0	-41077	191733	189366	184733	182366	177733	190550	183550	165	56000	100	138380	100	1	164049085	303819	39.97	1.28	12	0.06	4634.00	144841.00	241500	20230807	-23.31	156000	20221027	18.72	241500	-23.31	20230807	173500	6.74	20230103	241500	-23.31	20230807	156000	18.72	20221027	0.52	Y	035420	100	164 억	76675078	N	N	39758	N	N
42	20231024	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187000	8700	2	4.88	146685331500	799513	179.26	181500	187100	180100	231500	124900	178300	183456.87	46.73	208	14475	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	306772	40.35	1.29	12	0.49	4634.00	144841.00	241500	20230807	-22.57	156000	20221027	19.87	241500	-22.57	20230807	173500	7.78	20230103	241500	-22.57	20230807	156000	19.87	20221027	0.53	Y	035420	100	164 억	76657504	N	N	39756	N	N
43	20231024	150408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186600	8300	2	4.66	135250509400	738337	165.54	181500	186600	180100	231500	124900	178300	183183.00	46.73	208	10720	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	306116	40.27	1.29	12	0.45	4634.00	144841.00	241500	20230807	-22.73	156000	20221027	19.62	241500	-22.73	20230807	173500	7.55	20230103	241500	-22.73	20230807	156000	19.62	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
44	20231024	140401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185700	7400	2	4.15	118227952300	646819	145.02	181500	185700	180100	231500	124900	178300	182784.07	46.73	208	23536	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	304639	40.07	1.28	12	0.39	4634.00	144841.00	241500	20230807	-23.11	156000	20221027	19.04	241500	-23.11	20230807	173500	7.03	20230103	241500	-23.11	20230807	156000	19.04	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
45	20231024	130407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182800	4500	2	2.52	101334715400	555225	124.49	181500	184400	180100	231500	124900	178300	182511.51	46.73	208	35859	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	299882	39.45	1.26	12	0.34	4634.00	144841.00	241500	20230807	-24.31	156000	20221027	17.18	241500	-24.31	20230807	173500	5.36	20230103	241500	-24.31	20230807	156000	17.18	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
46	20231024	120411	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	5300	2	2.97	90966546000	498693	111.81	181500	184400	180100	231500	124900	178300	182410.38	46.73	208	36143	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	301194	39.62	1.27	12	0.30	4634.00	144841.00	241500	20230807	-23.98	156000	20221027	17.69	241500	-23.98	20230807	173500	5.82	20230103	241500	-23.98	20230807	156000	17.69	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
47	20231024	110406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	3200	2	1.79	67986708200	373385	83.72	181500	184000	180100	231500	124900	178300	182082.63	46.73	208	15189	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	297749	39.17	1.25	12	0.23	4634.00	144841.00	241500	20230807	-24.84	156000	20221027	16.35	241500	-24.84	20230807	173500	4.61	20230103	241500	-24.84	20230807	156000	16.35	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
48	20231024	100403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	4400	2	2.47	48615645600	266549	59.76	181500	184000	180100	231500	124900	178300	182390.02	46.73	208	21725	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	299718	39.43	1.26	12	0.16	4634.00	144841.00	241500	20230807	-24.35	156000	20221027	17.12	241500	-24.35	20230807	173500	5.30	20230103	241500	-24.35	20230807	156000	17.12	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
49	20231024	090406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183500	5200	2	2.92	12008363400	65693	14.73	181500	184000	181500	231500	124900	178300	182799.08	46.73	208	12038	183566	180932	179566	176932	175566	180250	176250	165	53200	100	131940	100	1	164049085	301030	39.60	1.27	12	0.04	4634.00	144841.00	241500	20230807	-24.02	156000	20221027	17.63	241500	-24.02	20230807	173500	5.76	20230103	241500	-24.02	20230807	156000	17.63	20221027	0.53	Y	035420	100	164 억	76657504	N	N	28469	N	N
50	20231023	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178300	-1900	5	-1.05	79157614600	440233	76.02	179300	182200	178200	234000	126200	180200	179811.69	46.77	0	-54254	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	292500	38.48	1.23	12	0.27	4634.00	144841.00	241500	20230807	-26.17	156000	20221027	14.29	241500	-26.17	20230807	173500	2.77	20230103	241500	-26.17	20230807	156000	14.29	20221027	0.53	Y	035420	100	164 억	76722097	N	N	28469	N	N
51	20231023	150359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178700	-1500	5	-0.83	65648216700	364487	62.94	179300	182200	178400	234000	126200	180200	180111.26	46.77	0	-28905	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	293156	38.56	1.23	12	0.22	4634.00	144841.00	241500	20230807	-26.00	156000	20221027	14.55	241500	-26.00	20230807	173500	3.00	20230103	241500	-26.00	20230807	156000	14.55	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
52	20231023	140402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178700	-1500	5	-0.83	55428054300	307252	53.06	179300	182200	178500	234000	126200	180200	180399.34	46.77	0	-10791	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	293156	38.56	1.23	12	0.19	4634.00	144841.00	241500	20230807	-26.00	156000	20221027	14.55	241500	-26.00	20230807	173500	3.00	20230103	241500	-26.00	20230807	156000	14.55	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
53	20231023	130402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-400	5	-0.22	43205590500	239054	41.28	179300	182200	179200	234000	126200	180200	180735.75	46.77	0	-515	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	294960	38.80	1.24	12	0.15	4634.00	144841.00	241500	20230807	-25.55	156000	20221027	15.26	241500	-25.55	20230807	173500	3.63	20230103	241500	-25.55	20230807	156000	15.26	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
54	20231023	120400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-200	5	-0.11	38770297300	214410	37.03	179300	182200	179200	234000	126200	180200	180823.25	46.77	0	2467	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	295288	38.84	1.24	12	0.13	4634.00	144841.00	241500	20230807	-25.47	156000	20221027	15.38	241500	-25.47	20230807	173500	3.75	20230103	241500	-25.47	20230807	156000	15.38	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
55	20231023	110400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	400	2	0.22	33024318200	182525	31.52	179300	182200	179200	234000	126200	180200	180930.48	46.77	0	6733	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	296273	38.97	1.25	12	0.11	4634.00	144841.00	241500	20230807	-25.22	156000	20221027	15.77	241500	-25.22	20230807	173500	4.09	20230103	241500	-25.22	20230807	156000	15.77	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
56	20231023	100357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181300	1100	2	0.61	22353714700	123640	21.35	179300	182200	179200	234000	126200	180200	180796.91	46.77	0	4176	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	297421	39.12	1.25	12	0.08	4634.00	144841.00	241500	20230807	-24.93	156000	20221027	16.22	241500	-24.93	20230807	173500	4.50	20230103	241500	-24.93	20230807	156000	16.22	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
57	20231023	090404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	-600	5	-0.33	4120220200	22939	3.96	179300	181200	179200	234000	126200	180200	179615.75	46.77	0	1179	183533	181866	179933	178266	176333	182700	179100	165	53800	100	133340	100	1	164049085	294632	38.76	1.24	12	0.01	4634.00	144841.00	241500	20230807	-25.63	156000	20221027	15.13	241500	-25.63	20230807	173500	3.52	20230103	241500	-25.63	20230807	156000	15.13	20221027	0.53	Y	035420	100	164 억	76722097	N	N	13780	N	N
58	20231020	160400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	-1200	5	-0.66	103146310500	574354	72.77	178400	181600	178000	235500	127000	181400	179585.11	46.79	0	-38768	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	295616	38.89	1.24	12	0.35	4634.00	144841.00	241500	20230807	-25.38	156000	20221027	15.51	241500	-25.38	20230807	173500	3.86	20230103	241500	-25.38	20230807	156000	15.51	20221027	0.53	Y	035420	100	164 억	76760557	N	N	13780	N	N
59	20231020	150359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180700	-700	5	-0.39	89864380000	500681	63.44	178400	181600	178000	235500	127000	181400	179484.15	46.79	0	-27447	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	296437	38.99	1.25	12	0.31	4634.00	144841.00	241500	20230807	-25.18	156000	20221027	15.83	241500	-25.18	20230807	173500	4.15	20230103	241500	-25.18	20230807	156000	15.83	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
60	20231020	140402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181300	-100	5	-0.06	78431007200	437476	55.43	178400	181600	178000	235500	127000	181400	179280.51	46.79	0	-23482	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	297421	39.12	1.25	12	0.27	4634.00	144841.00	241500	20230807	-24.93	156000	20221027	16.22	241500	-24.93	20230807	173500	4.50	20230103	241500	-24.93	20230807	156000	16.22	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
61	20231020	130352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	-1700	5	-0.94	66895981900	373623	47.34	178400	180400	178000	235500	127000	181400	179046.49	46.79	0	-16547	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	294796	38.78	1.24	12	0.23	4634.00	144841.00	241500	20230807	-25.59	156000	20221027	15.19	241500	-25.59	20230807	173500	3.57	20230103	241500	-25.59	20230807	156000	15.19	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
62	20231020	120356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179900	-1500	5	-0.83	60485879200	337980	42.82	178400	180400	178000	235500	127000	181400	178962.60	46.79	0	-11022	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	295124	38.82	1.24	12	0.21	4634.00	144841.00	241500	20230807	-25.51	156000	20221027	15.32	241500	-25.51	20230807	173500	3.69	20230103	241500	-25.51	20230807	156000	15.32	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
63	20231020	110400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	-2900	5	-1.60	49257722900	275377	34.89	178400	180400	178000	235500	127000	181400	178873.40	46.79	0	-2332	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	292828	38.52	1.23	12	0.17	4634.00	144841.00	241500	20230807	-26.09	156000	20221027	14.42	241500	-26.09	20230807	173500	2.88	20230103	241500	-26.09	20230807	156000	14.42	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
64	20231020	100357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	-2500	5	-1.38	37163823900	207654	26.31	178400	180400	178000	235500	127000	181400	178969.46	46.79	0	7130	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	293484	38.61	1.24	12	0.13	4634.00	144841.00	241500	20230807	-25.92	156000	20221027	14.68	241500	-25.92	20230807	173500	3.11	20230103	241500	-25.92	20230807	156000	14.68	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
65	20231020	090400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-1100	5	-0.61	10411583300	58062	7.36	178400	180400	178400	235500	127000	181400	179316.90	46.79	0	20936	184800	183100	181900	180200	179000	182500	179600	165	54100	100	134230	100	1	164049085	295781	38.91	1.24	12	0.04	4634.00	144841.00	241500	20230807	-25.34	156000	20221027	15.58	241500	-25.34	20230807	173500	3.92	20230103	241500	-25.34	20230807	156000	15.58	20221027	0.53	Y	035420	100	164 억	76760557	N	N	36919	N	N
66	20231019	160357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181400	-4900	5	-2.63	136162218200	748575	140.89	183100	183600	180700	242000	130500	186300	181895.28	46.82	-6864	71647	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	297585	39.15	1.25	12	0.46	4634.00	144841.00	241500	20230807	-24.89	156000	20221027	16.28	241500	-24.89	20230807	173500	4.55	20230103	241500	-24.89	20230807	156000	16.28	20221027	0.52	Y	035420	100	164 억	76813719	N	N	36913	N	N
67	20231019	150354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181900	-4400	5	-2.36	117262958000	644460	121.30	183100	183600	180700	242000	130500	186300	181953.65	46.82	-6864	61562	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	298405	39.25	1.26	12	0.39	4634.00	144841.00	241500	20230807	-24.68	156000	20221027	16.60	241500	-24.68	20230807	173500	4.84	20230103	241500	-24.68	20230807	156000	16.60	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
68	20231019	140356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-4300	5	-2.31	102083594200	560945	105.58	183100	183600	180700	242000	130500	186300	181983.07	46.82	-6864	45982	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	298569	39.27	1.26	12	0.34	4634.00	144841.00	241500	20230807	-24.64	156000	20221027	16.67	241500	-24.64	20230807	173500	4.90	20230103	241500	-24.64	20230807	156000	16.67	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
69	20231019	130354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	-4800	5	-2.58	91744952800	504075	94.87	183100	183600	180700	242000	130500	186300	182004.38	46.82	-6864	36534	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	297749	39.17	1.25	12	0.31	4634.00	144841.00	241500	20230807	-24.84	156000	20221027	16.35	241500	-24.84	20230807	173500	4.61	20230103	241500	-24.84	20230807	156000	16.35	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
70	20231019	120355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	-5400	5	-2.90	81849649200	449452	84.59	183100	183600	180700	242000	130500	186300	182107.50	46.82	-6864	26336	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	296765	39.04	1.25	12	0.27	4634.00	144841.00	241500	20230807	-25.09	156000	20221027	15.96	241500	-25.09	20230807	173500	4.27	20230103	241500	-25.09	20230807	156000	15.96	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
71	20231019	110356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	-5300	5	-2.84	70143535200	384803	72.43	183100	183600	180700	242000	130500	186300	182281.61	46.82	-6864	19003	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	296929	39.06	1.25	12	0.23	4634.00	144841.00	241500	20230807	-25.05	156000	20221027	16.03	241500	-25.05	20230807	173500	4.32	20230103	241500	-25.05	20230807	156000	16.03	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
72	20231019	100354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182400	-3900	5	-2.09	38018580100	207930	39.14	183100	183600	182400	242000	130500	186300	182838.92	46.82	-6864	17031	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	299226	39.36	1.26	12	0.13	4634.00	144841.00	241500	20230807	-24.47	156000	20221027	16.92	241500	-24.47	20230807	173500	5.13	20230103	241500	-24.47	20230807	156000	16.92	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
73	20231019	090357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183200	-3100	5	-1.66	7102306100	38793	7.30	183100	183500	182400	242000	130500	186300	183060.86	46.82	-6864	-7676	191766	189032	187266	184532	182766	188150	183650	165	55700	100	137860	100	1	164049085	300538	39.53	1.26	12	0.02	4634.00	144841.00	241500	20230807	-24.14	156000	20221027	17.44	241500	-24.14	20230807	173500	5.59	20230103	241500	-24.14	20230807	156000	17.44	20221027	0.52	Y	035420	100	164 억	76813719	N	N	9947	N	N
74	20231018	160357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	-2200	5	-1.17	98578620300	526469	102.69	188400	190000	185500	245000	132000	188500	187248.27	46.84	0	60004	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	305623	40.20	1.29	12	0.32	4634.00	144841.00	241500	20230807	-22.86	156000	20221027	19.42	241500	-22.86	20230807	173500	7.38	20230103	241500	-22.86	20230807	156000	19.42	20221027	0.51	Y	035420	100	164 억	76836359	N	N	9947	N	N
75	20231018	150353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186800	-1700	5	-0.90	82836355500	442040	86.22	188400	190000	185500	245000	132000	188500	187394.99	46.84	0	50494	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	306444	40.31	1.29	12	0.27	4634.00	144841.00	241500	20230807	-22.65	156000	20221027	19.74	241500	-22.65	20230807	173500	7.67	20230103	241500	-22.65	20230807	156000	19.74	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
76	20231018	140351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187500	-1000	5	-0.53	68996664800	367977	71.78	188400	190000	185500	245000	132000	188500	187501.98	46.84	0	32321	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	307592	40.46	1.29	12	0.22	4634.00	144841.00	241500	20230807	-22.36	156000	20221027	20.19	241500	-22.36	20230807	173500	8.07	20230103	241500	-22.36	20230807	156000	20.19	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
77	20231018	130349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188400	-100	5	-0.05	63266215900	337465	65.83	188400	190000	185500	245000	132000	188500	187474.14	46.84	0	28705	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	309068	40.66	1.30	12	0.21	4634.00	144841.00	241500	20230807	-21.99	156000	20221027	20.77	241500	-21.99	20230807	173500	8.59	20230103	241500	-21.99	20230807	156000	20.77	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
78	20231018	120354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	-700	5	-0.37	57095735400	304661	59.43	188400	190000	185500	245000	132000	188500	187406.54	46.84	0	18757	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	308084	40.53	1.30	12	0.19	4634.00	144841.00	241500	20230807	-22.24	156000	20221027	20.38	241500	-22.24	20230807	173500	8.24	20230103	241500	-22.24	20230807	156000	20.38	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
79	20231018	110352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186900	-1600	5	-0.85	48672651600	259629	50.64	188400	190000	185500	245000	132000	188500	187469.03	46.84	0	13719	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	306608	40.33	1.29	12	0.16	4634.00	144841.00	241500	20230807	-22.61	156000	20221027	19.81	241500	-22.61	20230807	173500	7.72	20230103	241500	-22.61	20230807	156000	19.81	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
80	20231018	100354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	-2200	5	-1.17	34178956600	181775	35.46	188400	190000	186000	245000	132000	188500	188028.27	46.84	0	9649	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	305623	40.20	1.29	12	0.11	4634.00	144841.00	241500	20230807	-22.86	156000	20221027	19.42	241500	-22.86	20230807	173500	7.38	20230103	241500	-22.86	20230807	156000	19.42	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
81	20231018	090352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	400	2	0.21	4696849700	24817	4.84	188400	190000	188400	245000	132000	188500	189267.03	46.84	0	8458	194233	191366	189933	187066	185633	190650	186350	165	56500	100	139490	100	1	164049085	309889	40.76	1.30	12	0.02	4634.00	144841.00	241500	20230807	-21.78	156000	20221027	21.09	241500	-21.78	20230807	173500	8.88	20230103	241500	-21.78	20230807	156000	21.09	20221027	0.51	Y	035420	100	164 억	76836359	N	N	23406	N	N
82	20231017	160354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188500	-1200	5	-0.63	96725469800	510201	89.70	191500	192800	188500	246500	132800	189700	189585.37	46.86	0	-23609	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	309233	40.68	1.30	12	0.31	4634.00	144841.00	241500	20230807	-21.95	155000	20221013	21.61	241500	-21.95	20230807	173500	8.65	20230103	241500	-21.95	20230807	156000	20.83	20221027	0.51	Y	035420	100	164 억	76874374	N	N	23308	N	N
83	20231017	150353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	-800	5	-0.42	81676809300	430411	75.67	191500	192800	188600	246500	132800	189700	189764.69	46.86	0	-26186	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	309889	40.76	1.30	12	0.26	4634.00	144841.00	241500	20230807	-21.78	155000	20221013	21.87	241500	-21.78	20230807	173500	8.88	20230103	241500	-21.78	20230807	156000	21.09	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
84	20231017	140354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188800	-900	5	-0.47	69154010500	364123	64.02	191500	192800	188600	246500	132800	189700	189919.38	46.86	0	-39526	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	309725	40.74	1.30	12	0.22	4634.00	144841.00	241500	20230807	-21.82	155000	20221013	21.81	241500	-21.82	20230807	173500	8.82	20230103	241500	-21.82	20230807	156000	21.03	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
85	20231017	130352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189400	-300	5	-0.16	56657392800	298101	52.41	191500	192800	188600	246500	132800	189700	190061.09	46.86	0	-43147	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	310709	40.87	1.31	12	0.18	4634.00	144841.00	241500	20230807	-21.57	155000	20221013	22.19	241500	-21.57	20230807	173500	9.16	20230103	241500	-21.57	20230807	156000	21.41	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
86	20231017	120354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189000	-700	5	-0.37	46073635300	242154	42.57	191500	192800	188900	246500	132800	189700	190265.89	46.86	0	-37310	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	310053	40.79	1.30	12	0.15	4634.00	144841.00	241500	20230807	-21.74	155000	20221013	21.94	241500	-21.74	20230807	173500	8.93	20230103	241500	-21.74	20230807	156000	21.15	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
87	20231017	110349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189700	0	3	0.00	38297797000	201043	35.35	191500	192800	189000	246500	132800	189700	190495.63	46.86	0	-29114	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	311201	40.94	1.31	12	0.12	4634.00	144841.00	241500	20230807	-21.45	155000	20221013	22.39	241500	-21.45	20230807	173500	9.34	20230103	241500	-21.45	20230807	156000	21.60	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
88	20231017	100348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	100	2	0.05	25453174100	133260	23.43	191500	192800	189500	246500	132800	189700	191004.06	46.86	0	-22228	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	311365	40.96	1.31	12	0.08	4634.00	144841.00	241500	20230807	-21.41	155000	20221013	22.45	241500	-21.41	20230807	173500	9.39	20230103	241500	-21.41	20230807	156000	21.67	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
89	20231017	090351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191500	1800	2	0.95	6139190600	31970	5.62	191500	192800	191300	246500	132800	189700	192031.27	46.86	0	7302	193633	191666	190033	188066	186433	190850	187250	165	56800	100	140370	100	1	164049085	314154	41.32	1.32	12	0.02	4634.00	144841.00	241500	20230807	-20.70	155000	20221013	23.55	241500	-20.70	20230807	173500	10.37	20230103	241500	-20.70	20230807	156000	22.76	20221027	0.51	Y	035420	100	164 억	76874374	N	N	32921	N	N
90	20231016	160350	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189700	-2100	5	-1.09	107534277600	567311	154.06	190500	192000	188400	249000	134300	191800	189550.55	46.87	0	37877	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	311201	40.94	1.31	12	0.35	4634.00	144841.00	241500	20230807	-21.45	155000	20221013	22.39	241500	-21.45	20230807	173500	9.34	20230103	241500	-21.45	20230807	156000	21.60	20221027	0.50	Y	035420	100	164 억	76883144	N	N	32921	N	N
91	20231016	150349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	-2600	5	-1.36	89203601900	470689	127.82	190500	192000	188400	249000	134300	191800	189517.07	46.87	0	16673	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	310381	40.83	1.31	12	0.29	4634.00	144841.00	241500	20230807	-21.66	155000	20221013	22.06	241500	-21.66	20230807	173500	9.05	20230103	241500	-21.66	20230807	156000	21.28	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
92	20231016	140349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	-2700	5	-1.41	76721478700	404624	109.88	190500	192000	188400	249000	134300	191800	189611.78	46.87	0	-721	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	310217	40.81	1.31	12	0.25	4634.00	144841.00	241500	20230807	-21.70	155000	20221013	22.00	241500	-21.70	20230807	173500	8.99	20230103	241500	-21.70	20230807	156000	21.22	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
93	20231016	130349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188900	-2900	5	-1.51	67923726800	358062	97.23	190500	192000	188400	249000	134300	191800	189698.22	46.87	0	-18233	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	309889	40.76	1.30	12	0.22	4634.00	144841.00	241500	20230807	-21.78	155000	20221013	21.87	241500	-21.78	20230807	173500	8.88	20230103	241500	-21.78	20230807	156000	21.09	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
94	20231016	120349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189100	-2700	5	-1.41	52061226400	274014	74.41	190500	192000	189100	249000	134300	191800	189994.76	46.87	0	-9538	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	310217	40.81	1.31	12	0.17	4634.00	144841.00	241500	20230807	-21.70	155000	20221013	22.00	241500	-21.70	20230807	173500	8.99	20230103	241500	-21.70	20230807	156000	21.22	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
95	20231016	110348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189400	-2400	5	-1.25	42995863300	226142	61.41	190500	192000	189400	249000	134300	191800	190127.71	46.87	0	-5922	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	310709	40.87	1.31	12	0.14	4634.00	144841.00	241500	20230807	-21.57	155000	20221013	22.19	241500	-21.57	20230807	173500	9.16	20230103	241500	-21.57	20230807	156000	21.41	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
96	20231016	100344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190200	-1600	5	-0.83	29838762500	156787	42.58	190500	192000	189900	249000	134300	191800	190314.00	46.87	0	4129	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	312021	41.04	1.31	12	0.10	4634.00	144841.00	241500	20230807	-21.24	155000	20221013	22.71	241500	-21.24	20230807	173500	9.63	20230103	241500	-21.24	20230807	156000	21.92	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
97	20231016	090347	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190600	-1200	5	-0.63	5000038000	26181	7.11	190500	192000	190500	249000	134300	191800	190979.61	46.87	0	-1394	194933	193366	192133	190566	189333	194150	191350	165	57200	100	141930	100	1	164049085	312678	41.13	1.32	12	0.02	4634.00	144841.00	241500	20230807	-21.08	155000	20221013	22.97	241500	-21.08	20230807	173500	9.86	20230103	241500	-21.08	20230807	156000	22.18	20221027	0.50	Y	035420	100	164 억	76883144	N	N	35438	N	N
98	20231012	160354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	600	2	0.31	109756977300	568024	94.09	193700	194900	191500	250500	135100	193000	193224.96	46.91	0	-42454	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	317599	41.78	1.34	12	0.35	4634.00	144841.00	241500	20230807	-19.83	155000	20221013	24.90	241500	-19.83	20230807	173500	11.59	20230103	241500	-19.83	20230807	155000	24.90	20221013	0.50	Y	035420	100	164 억	76959629	N	N	22666	N	N
99	20231012	150349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	400	2	0.21	86044754700	445537	73.80	193700	194900	191500	250500	135100	193000	193125.95	46.91	0	-62730	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	317271	41.74	1.34	12	0.27	4634.00	144841.00	241500	20230807	-19.92	155000	20221013	24.77	241500	-19.92	20230807	173500	11.47	20230103	241500	-19.92	20230807	155000	24.77	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
100	20231012	140348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193200	200	2	0.10	75357104800	390248	64.64	193700	194900	191500	250500	135100	193000	193100.55	46.91	0	-63557	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	316943	41.69	1.33	12	0.24	4634.00	144841.00	241500	20230807	-20.00	155000	20221013	24.65	241500	-20.00	20230807	173500	11.35	20230103	241500	-20.00	20230807	155000	24.65	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
101	20231012	130348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	-200	5	-0.10	65772714200	340658	56.43	193700	194900	191500	250500	135100	193000	193075.50	46.91	0	-58539	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	316287	41.61	1.33	12	0.21	4634.00	144841.00	241500	20230807	-20.17	155000	20221013	24.39	241500	-20.17	20230807	173500	11.12	20230103	241500	-20.17	20230807	155000	24.39	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
102	20231012	120355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	0	3	0.00	57070407900	295502	48.95	193700	194900	191500	250500	135100	193000	193130.36	46.91	0	-50993	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	316615	41.65	1.33	12	0.18	4634.00	144841.00	241500	20230807	-20.08	155000	20221013	24.52	241500	-20.08	20230807	173500	11.24	20230103	241500	-20.08	20230807	155000	24.52	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
103	20231012	110352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	500	2	0.26	48788444700	252644	41.85	193700	194900	191500	250500	135100	193000	193111.43	46.91	0	-46585	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	317435	41.76	1.34	12	0.15	4634.00	144841.00	241500	20230807	-19.88	155000	20221013	24.84	241500	-19.88	20230807	173500	11.53	20230103	241500	-19.88	20230807	155000	24.84	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
104	20231012	100352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	500	2	0.26	35820878000	185693	30.76	193700	194900	191500	250500	135100	193000	192903.76	46.91	0	-50613	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	317435	41.76	1.34	12	0.11	4634.00	144841.00	241500	20230807	-19.88	155000	20221013	24.84	241500	-19.88	20230807	173500	11.53	20230103	241500	-19.88	20230807	155000	24.84	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
105	20231012	090352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	-100	5	-0.05	7644205100	39472	6.54	193700	194900	192900	250500	135100	193000	193661.46	46.91	0	-24513	196866	194932	193866	191932	190866	194400	191400	165	57500	100	142820	100	1	164049085	316451	41.63	1.33	12	0.02	4634.00	144841.00	241500	20230807	-20.12	155000	20221013	24.45	241500	-20.12	20230807	173500	11.18	20230103	241500	-20.12	20230807	155000	24.45	20221013	0.50	Y	035420	100	164 억	76959629	N	N	40778	N	N
106	20231011	160349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	1800	2	0.94	100187915600	516808	82.32	194000	195800	192800	248500	133900	191200	193859.56	46.98	0	-93050	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	316615	41.65	1.33	12	0.32	4634.00	144841.00	241500	20230807	-20.08	155000	20221013	24.52	241500	-20.08	20230807	173500	11.24	20230103	241500	-20.08	20230807	155000	24.52	20221013	0.50	Y	035420	100	164 억	77064698	N	N	40771	N	N
107	20231011	150349	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	2400	2	1.26	86231560800	444530	70.81	194000	195800	192800	248500	133900	191200	193983.70	46.98	0	-83305	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	317599	41.78	1.34	12	0.27	4634.00	144841.00	241500	20230807	-19.83	155000	20221013	24.90	241500	-19.83	20230807	173500	11.59	20230103	241500	-19.83	20230807	155000	24.90	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
108	20231011	140354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	2300	2	1.20	76443311600	394035	62.77	194000	195800	192800	248500	133900	191200	194001.36	46.98	0	-73711	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	317435	41.76	1.34	12	0.24	4634.00	144841.00	241500	20230807	-19.88	155000	20221013	24.84	241500	-19.88	20230807	173500	11.53	20230103	241500	-19.88	20230807	155000	24.84	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
109	20231011	130347	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	2700	2	1.41	64986892400	334942	53.35	194000	195800	192800	248500	133900	191200	194024.36	46.98	0	-61918	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	318091	41.84	1.34	12	0.20	4634.00	144841.00	241500	20230807	-19.71	155000	20221013	25.10	241500	-19.71	20230807	173500	11.76	20230103	241500	-19.71	20230807	155000	25.10	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
110	20231011	120355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	2700	2	1.41	58559912000	301767	48.07	194000	195800	192800	248500	133900	191200	194056.76	46.98	0	-55708	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	318091	41.84	1.34	12	0.18	4634.00	144841.00	241500	20230807	-19.71	155000	20221013	25.10	241500	-19.71	20230807	173500	11.76	20230103	241500	-19.71	20230807	155000	25.10	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
111	20231011	110351	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	2200	2	1.15	50459961300	259873	41.40	194000	195800	192800	248500	133900	191200	194171.68	46.98	0	-40715	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	317271	41.74	1.34	12	0.16	4634.00	144841.00	241500	20230807	-19.92	155000	20221013	24.77	241500	-19.92	20230807	173500	11.47	20230103	241500	-19.92	20230807	155000	24.77	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
112	20231011	100348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	3000	2	1.57	36451153100	187472	29.86	194000	195800	193100	248500	133900	191200	194435.27	46.98	0	-20253	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	318583	41.91	1.34	12	0.11	4634.00	144841.00	241500	20230807	-19.59	155000	20221013	25.29	241500	-19.59	20230807	173500	11.93	20230103	241500	-19.59	20230807	155000	25.29	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
113	20231011	090350	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	3000	2	1.57	5111238700	26339	4.20	194000	194500	193400	248500	133900	191200	194056.46	46.98	0	-2569	198933	195066	192433	188566	185933	193750	187250	165	57300	100	141480	100	1	164049085	318583	41.91	1.34	12	0.02	4634.00	144841.00	241500	20230807	-19.59	155000	20221013	25.29	241500	-19.59	20230807	173500	11.93	20230103	241500	-19.59	20230807	155000	25.29	20221013	0.50	Y	035420	100	164 억	77064698	N	N	62255	N	N
114	20231010	160347	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	300	2	0.16	120835151200	626059	155.16	192800	196300	189800	248000	133700	190900	193013.06	47.01	-7072	-20253	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	313662	41.26	1.32	12	0.38	4634.00	144841.00	241500	20230807	-20.83	155000	20221013	23.35	241500	-20.83	20230807	173500	10.20	20230103	241500	-20.83	20230807	155000	23.35	20221013	0.50	Y	035420	100	164 억	77114455	N	N	62249	N	N
115	20231010	150346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190500	-400	5	-0.21	108240398000	560093	138.81	192800	196300	189800	248000	133700	190900	193255.45	47.01	-7072	-19645	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	312514	41.11	1.32	12	0.34	4634.00	144841.00	241500	20230807	-21.12	155000	20221013	22.90	241500	-21.12	20230807	173500	9.80	20230103	241500	-21.12	20230807	155000	22.90	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
116	20231010	140346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	700	2	0.37	87422710200	451046	111.78	192800	196300	191300	248000	133700	190900	193823.88	47.01	-7072	-13098	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	314318	41.35	1.32	12	0.27	4634.00	144841.00	241500	20230807	-20.66	155000	20221013	23.61	241500	-20.66	20230807	173500	10.43	20230103	241500	-20.66	20230807	155000	23.61	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
117	20231010	130344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	2000	2	1.05	76409367100	393707	97.57	192800	196300	191600	248000	133700	190900	194078.87	47.01	-7072	-5550	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	316451	41.63	1.33	12	0.24	4634.00	144841.00	241500	20230807	-20.12	155000	20221013	24.45	241500	-20.12	20230807	173500	11.18	20230103	241500	-20.12	20230807	155000	24.45	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
118	20231010	120346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	3400	2	1.78	66825554000	344197	85.30	192800	196300	191600	248000	133700	190900	194151.65	47.01	-7072	-392	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	318747	41.93	1.34	12	0.21	4634.00	144841.00	241500	20230807	-19.54	155000	20221013	25.35	241500	-19.54	20230807	173500	11.99	20230103	241500	-19.54	20230807	155000	25.35	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
119	20231010	110338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	3800	2	1.99	59792581100	307992	76.33	192800	196300	191600	248000	133700	190900	194139.59	47.01	-7072	68	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	319404	42.02	1.34	12	0.19	4634.00	144841.00	241500	20230807	-19.38	155000	20221013	25.61	241500	-19.38	20230807	173500	12.22	20230103	241500	-19.38	20230807	155000	25.61	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
120	20231010	100342	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195600	4700	2	2.46	46326871700	238928	59.21	192800	196300	191600	248000	133700	190900	193898.02	47.01	-7072	9262	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	320880	42.21	1.35	12	0.15	4634.00	144841.00	241500	20230807	-19.01	155000	20221013	26.19	241500	-19.01	20230807	173500	12.74	20230103	241500	-19.01	20230807	155000	26.19	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
121	20231010	090343	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	1000	2	0.52	10485060800	54428	13.49	192800	193000	191700	248000	133700	190900	192649.45	47.01	-7072	3328	193900	192400	190800	189300	187700	193150	190050	165	57100	100	141260	100	1	164049085	314810	41.41	1.32	12	0.03	4634.00	144841.00	241500	20230807	-20.54	155000	20221013	23.81	241500	-20.54	20230807	173500	10.61	20230103	241500	-20.54	20230807	155000	23.81	20221013	0.50	Y	035420	100	164 억	77114455	N	N	73727	N	N
122	20231006	160345	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190900	1500	2	0.79	74669910200	391567	62.88	189300	192300	189200	246000	132600	189400	190694.65	47.06	8733	-19534	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	313170	41.20	1.32	12	0.24	4634.00	144841.00	241500	20230807	-20.95	155000	20221013	23.16	241500	-20.95	20230807	173500	10.03	20230103	241500	-20.95	20230807	155000	23.16	20221013	0.50	Y	035420	100	164 억	77196709	N	N	73727	N	N
123	20231006	150339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	1600	2	0.84	66461845100	348590	55.98	189300	192300	189200	246000	132600	189400	190659.57	47.06	8733	-20348	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	313334	41.22	1.32	12	0.21	4634.00	144841.00	241500	20230807	-20.91	155000	20221013	23.23	241500	-20.91	20230807	173500	10.09	20230103	241500	-20.91	20230807	155000	23.23	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
124	20231006	140340	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190300	900	2	0.48	55588400200	291637	46.83	189300	192300	189200	246000	132600	189400	190608.76	47.06	8733	-21407	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	312185	41.07	1.31	12	0.18	4634.00	144841.00	241500	20230807	-21.20	155000	20221013	22.77	241500	-21.20	20230807	173500	9.68	20230103	241500	-21.20	20230807	155000	22.77	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
125	20231006	130338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190200	800	2	0.42	49423945100	259226	41.63	189300	192300	189200	246000	132600	189400	190660.35	47.06	8733	-20342	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	312021	41.04	1.31	12	0.16	4634.00	144841.00	241500	20230807	-21.24	155000	20221013	22.71	241500	-21.24	20230807	173500	9.63	20230103	241500	-21.24	20230807	155000	22.71	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
126	20231006	120335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190700	1300	2	0.69	45491339400	238562	38.31	189300	192300	189200	246000	132600	189400	190690.54	47.06	8733	-18613	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	312842	41.15	1.32	12	0.15	4634.00	144841.00	241500	20230807	-21.04	155000	20221013	23.03	241500	-21.04	20230807	173500	9.91	20230103	241500	-21.04	20230807	155000	23.03	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
127	20231006	110333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190500	1100	2	0.58	39809745500	208714	33.51	189300	192300	189200	246000	132600	189400	190739.15	47.06	8733	-16057	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	312514	41.11	1.32	12	0.13	4634.00	144841.00	241500	20230807	-21.12	155000	20221013	22.90	241500	-21.12	20230807	173500	9.80	20230103	241500	-21.12	20230807	155000	22.90	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
128	20231006	100335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190900	1500	2	0.79	28863048700	151220	24.28	189300	192300	189200	246000	132600	189400	190869.27	47.06	8733	-8086	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	313170	41.20	1.32	12	0.09	4634.00	144841.00	241500	20230807	-20.95	155000	20221013	23.16	241500	-20.95	20230807	173500	10.03	20230103	241500	-20.95	20230807	155000	23.16	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N
129	20231006	090331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	700	2	0.37	4984173500	26246	4.21	189300	190800	189200	246000	132600	189400	189904.87	47.06	8733	-3126	195533	192466	190733	187666	185933	191600	186800	165	56600	100	140150	100	1	164049085	311857	41.02	1.31	12	0.02	4634.00	144841.00	241500	20230807	-21.28	155000	20221013	22.65	241500	-21.28	20230807	173500	9.57	20230103	241500	-21.28	20230807	155000	22.65	20221013	0.50	Y	035420	100	164 억	77196709	N	N	92733	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History