KissMeData/352820/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	161211	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219500	0	3	0.00	28642533000	130465	90.35	223500	225500	216000	285000	154000	219500	219542.16	16.79	0	3689	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	91426	173.52	3.28	12	0.31	1265.00	66995.00	312500	20230622	-29.76	116500	20221027	88.41	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	118500	85.23	20221031	0.68	Y	352820	500	208 억	6994503	N	N	22501	N	N
3	20231031	151223	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219000	-500	5	-0.23	26086567000	118808	82.27	223500	225500	216000	285000	154000	219500	219569.11	16.79	0	2998	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	91218	173.12	3.27	12	0.29	1265.00	66995.00	312500	20230622	-29.92	116500	20221027	87.98	312500	-29.92	20230622	160500	36.45	20230106	312500	-29.92	20230622	118500	84.81	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
4	20231031	141232	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	217500	-2000	5	-0.91	19445339000	88531	61.31	223500	225500	216000	285000	154000	219500	219644.41	16.79	0	8862	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	90593	171.94	3.25	12	0.21	1265.00	66995.00	312500	20230622	-30.40	116500	20221027	86.70	312500	-30.40	20230622	160500	35.51	20230106	312500	-30.40	20230622	118500	83.54	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
5	20231031	131221	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	218500	-1000	5	-0.46	17073639000	77639	53.76	223500	225500	216000	285000	154000	219500	219910.60	16.79	0	8029	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	91010	172.73	3.26	12	0.19	1265.00	66995.00	312500	20230622	-30.08	116500	20221027	87.55	312500	-30.08	20230622	160500	36.14	20230106	312500	-30.08	20230622	118500	84.39	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
6	20231031	121224	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	217500	-2000	5	-0.91	14265192000	64706	44.81	223500	225500	217000	285000	154000	219500	220461.66	16.79	0	5890	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	90593	171.94	3.25	12	0.16	1265.00	66995.00	312500	20230622	-30.40	116500	20221027	86.70	312500	-30.40	20230622	160500	35.51	20230106	312500	-30.40	20230622	118500	83.54	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
7	20231031	111252	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	220500	1000	2	0.46	11938178000	54060	37.44	223500	225500	217500	285000	154000	219500	220832.00	16.79	0	4598	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	91843	174.31	3.29	12	0.13	1265.00	66995.00	312500	20230622	-29.44	116500	20221027	89.27	312500	-29.44	20230622	160500	37.38	20230106	312500	-29.44	20230622	118500	86.08	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
8	20231031	101231	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219000	-500	5	-0.23	9066815000	40980	28.38	223500	225500	217500	285000	154000	219500	221249.76	16.79	0	2572	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	91218	173.12	3.27	12	0.10	1265.00	66995.00	312500	20230622	-29.92	116500	20221027	87.98	312500	-29.92	20230622	160500	36.45	20230106	312500	-29.92	20230622	118500	84.81	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
9	20231031	091233	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	222500	3000	2	1.37	3048408000	13619	9.43	223500	225500	221500	285000	154000	219500	223834.94	16.79	0	-60	229166	224332	217166	212332	205166	226750	214750	208	65500	500	162430	500	1	41652097	92676	175.89	3.32	12	0.03	1265.00	66995.00	312500	20230622	-28.80	116500	20221027	90.99	312500	-28.80	20230622	160500	38.63	20230106	312500	-28.80	20230622	118500	87.76	20221031	0.68	Y	352820	500	208 억	6994503	N	N	12652	N	N
10	20231030	161206	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219500	7500	2	3.54	31368010500	143566	45.94	210000	222000	210000	275500	148500	212000	218495.24	16.77	0	21349	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91426	173.52	3.28	12	0.34	1265.00	66995.00	312500	20230622	-29.76	115000	20221026	90.87	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	118500	85.23	20221031	0.62	Y	352820	500	208 억	6985178	N	N	12614	N	N
11	20231030	151140	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219500	7500	2	3.54	29057002500	133042	42.57	210000	222000	210000	275500	148500	212000	218408.97	16.77	0	18962	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91426	173.52	3.28	12	0.32	1265.00	66995.00	312500	20230622	-29.76	115000	20221026	90.87	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	118500	85.23	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
12	20231030	141138	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	220000	8000	2	3.77	26014519000	119177	38.14	210000	222000	210000	275500	148500	212000	218289.37	16.77	0	15993	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91635	173.91	3.28	12	0.29	1265.00	66995.00	312500	20230622	-29.60	115000	20221026	91.30	312500	-29.60	20230622	160500	37.07	20230106	312500	-29.60	20230622	118500	85.65	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
13	20231030	131142	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219000	7000	2	3.30	23783902500	109001	34.88	210000	222000	210000	275500	148500	212000	218203.95	16.77	0	15020	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91218	173.12	3.27	12	0.26	1265.00	66995.00	312500	20230622	-29.92	115000	20221026	90.43	312500	-29.92	20230622	160500	36.45	20230106	312500	-29.92	20230622	118500	84.81	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
14	20231030	121132	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	219500	7500	2	3.54	21124612500	96892	31.01	210000	222000	210000	275500	148500	212000	218027.73	16.77	0	16758	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91426	173.52	3.28	12	0.23	1265.00	66995.00	312500	20230622	-29.76	115000	20221026	90.87	312500	-29.76	20230622	160500	36.76	20230106	312500	-29.76	20230622	118500	85.23	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
15	20231030	111134	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	220500	8500	2	4.01	17567420500	80752	25.84	210000	221500	210000	275500	148500	212000	217553.86	16.77	0	16741	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91843	174.31	3.29	12	0.19	1265.00	66995.00	312500	20230622	-29.44	115000	20221026	91.74	312500	-29.44	20230622	160500	37.38	20230106	312500	-29.44	20230622	118500	86.08	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
16	20231030	101129	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	220000	8000	2	3.77	13559242500	62553	20.02	210000	221500	210000	275500	148500	212000	216770.78	16.77	0	16046	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	91635	173.91	3.28	12	0.15	1265.00	66995.00	312500	20230622	-29.60	115000	20221026	91.30	312500	-29.60	20230622	160500	37.07	20230106	312500	-29.60	20230622	118500	85.65	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
17	20231030	091129	57	100.00	KOSPI200	서비스업	N	N	N	N		Y	213500	1500	2	0.71	3255562500	15273	4.89	210000	215000	210000	275500	148500	212000	213164.73	16.77	0	4583	222666	217332	213166	207832	203666	220000	210500	208	63500	500	156880	500	1	41652097	88927	168.77	3.19	12	0.04	1265.00	66995.00	312500	20230622	-31.68	115000	20221026	85.65	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	118500	80.17	20221031	0.62	Y	352820	500	208 억	6985178	N	N	11361	N	N
18	20231027	161036	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	212000	8000	2	3.92	66435755000	310878	34.76	210000	218500	209000	265000	143000	204000	213727.32	16.63	0	84857	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	88302	167.59	3.16	12	0.75	1265.00	66995.00	312500	20230622	-32.16	113500	20221025	86.78	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	116500	81.97	20221027	0.60	Y	352820	500	208 억	6927524	N	N	11361	N	N
19	20231027	151130	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	212500	8500	2	4.17	64024934000	299516	33.49	210000	218500	209000	265000	143000	204000	213782.61	16.63	0	81129	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	88511	167.98	3.17	12	0.72	1265.00	66995.00	312500	20230622	-32.00	113500	20221025	87.22	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	116500	82.40	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
20	20231027	141129	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	212000	8000	2	3.92	57945444000	270878	30.29	210000	218500	209000	265000	143000	204000	213941.06	16.63	0	71777	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	88302	167.59	3.16	12	0.65	1265.00	66995.00	312500	20230622	-32.16	113500	20221025	86.78	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	116500	81.97	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
21	20231027	131118	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	213500	9500	2	4.66	52789200000	246640	27.58	210000	218500	209000	265000	143000	204000	214060.00	16.63	0	67367	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	88927	168.77	3.19	12	0.59	1265.00	66995.00	312500	20230622	-31.68	113500	20221025	88.11	312500	-31.68	20230622	160500	33.02	20230106	312500	-31.68	20230622	116500	83.26	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
22	20231027	121130	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	215500	11500	2	5.64	47308738000	221188	24.73	210000	218500	209000	265000	143000	204000	213913.96	16.63	0	57144	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	89760	170.36	3.22	12	0.53	1265.00	66995.00	312500	20230622	-31.04	113500	20221025	89.87	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	116500	84.98	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
23	20231027	111137	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	215500	11500	2	5.64	41771508500	195519	21.86	210000	218500	209000	265000	143000	204000	213676.51	16.63	0	48054	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	89760	170.36	3.22	12	0.47	1265.00	66995.00	312500	20230622	-31.04	113500	20221025	89.87	312500	-31.04	20230622	160500	34.27	20230106	312500	-31.04	20230622	116500	84.98	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
24	20231027	101126	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	214000	10000	2	4.90	32841990000	153809	17.20	210000	218500	209000	265000	143000	204000	213565.05	16.63	0	41094	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	89135	169.17	3.19	12	0.37	1265.00	66995.00	312500	20230622	-31.52	113500	20221025	88.55	312500	-31.52	20230622	160500	33.33	20230106	312500	-31.52	20230622	116500	83.69	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
25	20231027	091132	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	212500	8500	2	4.17	11757898000	55373	6.19	210000	214500	209000	265000	143000	204000	212439.28	16.63	0	15810	229333	216666	209333	196666	189333	213000	193000	208	61000	500	150960	500	1	41652097	88511	167.98	3.17	12	0.13	1265.00	66995.00	312500	20230622	-32.00	113500	20221025	87.22	312500	-32.00	20230622	160500	32.40	20230106	312500	-32.00	20230622	116500	82.40	20221027	0.60	Y	352820	500	208 억	6927524	N	N	82055	N	N
26	20231026	161114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	204000	-24500	5	-10.72	183360671000	880685	625.10	221500	222000	202000	297000	160000	228500	208217.89	16.92	0	-216678	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	84970	161.26	3.05	12	2.11	1265.00	66995.00	312500	20230622	-34.72	112500	20221024	81.33	312500	-34.72	20230622	160500	27.10	20230106	312500	-34.72	20230622	115000	77.39	20221026	0.62	Y	352820	500	208 억	7047316	N	N	73503	N	N
27	20231026	151111	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	204000	-24500	5	-10.72	174616061500	837927	594.76	221500	222000	202000	297000	160000	228500	208390.45	16.92	0	-207857	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	84970	161.26	3.05	12	2.01	1265.00	66995.00	312500	20230622	-34.72	112500	20221024	81.33	312500	-34.72	20230622	160500	27.10	20230106	312500	-34.72	20230622	115000	77.39	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
28	20231026	141114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	207000	-21500	5	-9.41	141529063000	677117	480.61	221500	222000	202000	297000	160000	228500	209017.03	16.92	0	-146520	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	86220	163.64	3.09	12	1.63	1265.00	66995.00	312500	20230622	-33.76	112500	20221024	84.00	312500	-33.76	20230622	160500	28.97	20230106	312500	-33.76	20230622	115000	80.00	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
29	20231026	131112	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	209000	-19500	5	-8.53	123851938000	591795	420.05	221500	222000	202000	297000	160000	228500	209281.70	16.92	0	-128554	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	87053	165.22	3.12	12	1.42	1265.00	66995.00	312500	20230622	-33.12	112500	20221024	85.78	312500	-33.12	20230622	160500	30.22	20230106	312500	-33.12	20230622	115000	81.74	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
30	20231026	121104	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	211000	-17500	5	-7.66	115250378000	550930	391.05	221500	222000	202000	297000	160000	228500	209192.28	16.92	0	-134026	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	87886	166.80	3.15	12	1.32	1265.00	66995.00	312500	20230622	-32.48	112500	20221024	87.56	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	115000	83.48	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
31	20231026	111121	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	206500	-22000	5	-9.63	101942100500	487166	345.79	221500	222000	202000	297000	160000	228500	209255.21	16.92	0	-124208	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	86012	163.24	3.08	12	1.17	1265.00	66995.00	312500	20230622	-33.92	112500	20221024	83.56	312500	-33.92	20230622	160500	28.66	20230106	312500	-33.92	20230622	115000	79.57	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
32	20231026	101116	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	212000	-16500	5	-7.22	80466856500	384410	272.85	221500	222000	202000	297000	160000	228500	209325.41	16.92	0	-82068	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	88302	167.59	3.16	12	0.92	1265.00	66995.00	312500	20230622	-32.16	112500	20221024	88.44	312500	-32.16	20230622	160500	32.09	20230106	312500	-32.16	20230622	115000	84.35	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
33	20231026	091114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	211000	-17500	5	-7.66	19602942500	92111	65.38	221500	222000	209000	297000	160000	228500	212818.01	16.92	0	-28239	238833	233666	230333	225166	221833	232000	223500	208	68500	500	169090	500	1	41652097	87886	166.80	3.15	12	0.22	1265.00	66995.00	312500	20230622	-32.48	112500	20221024	87.56	312500	-32.48	20230622	160500	31.46	20230106	312500	-32.48	20230622	115000	83.48	20221026	0.62	Y	352820	500	208 억	7047316	N	N	13759	N	N
34	20231025	161114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	-3000	5	-1.30	32139102500	140042	132.17	233000	235500	227000	300500	162500	231500	229497.20	16.94	0	-12852	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	95175	180.63	3.41	12	0.34	1265.00	66995.00	312500	20230622	-26.88	108500	20221021	110.60	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	113500	101.32	20221025	0.61	Y	352820	500	208 억	7055368	N	N	13759	N	N
35	20231025	151113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228000	-3500	5	-1.51	30380062000	132348	124.91	233000	235500	227000	300500	162500	231500	229546.82	16.94	0	-14042	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	94967	180.24	3.40	12	0.32	1265.00	66995.00	312500	20230622	-27.04	108500	20221021	110.14	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	113500	100.88	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
36	20231025	141108	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	-3000	5	-1.30	26566168000	115656	109.16	233000	235500	227000	300500	162500	231500	229699.87	16.94	0	-12577	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	95175	180.63	3.41	12	0.28	1265.00	66995.00	312500	20230622	-26.88	108500	20221021	110.60	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	113500	101.32	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
37	20231025	131110	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228000	-3500	5	-1.51	20816005500	90459	85.38	233000	235500	227000	300500	162500	231500	230115.36	16.94	0	-14172	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	94967	180.24	3.40	12	0.22	1265.00	66995.00	312500	20230622	-27.04	108500	20221021	110.14	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	113500	100.88	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
38	20231025	121113	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229000	-2500	5	-1.08	16857619000	73079	68.97	233000	235500	227500	300500	162500	231500	230676.65	16.94	0	-11359	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	95383	181.03	3.42	12	0.18	1265.00	66995.00	312500	20230622	-26.72	108500	20221021	111.06	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	113500	101.76	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
39	20231025	111112	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	-3000	5	-1.30	14203273500	61461	58.01	233000	235500	227500	300500	162500	231500	231094.08	16.94	0	-9207	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	95175	180.63	3.41	12	0.15	1265.00	66995.00	312500	20230622	-26.88	108500	20221021	110.60	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	113500	101.32	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
40	20231025	101114	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229000	-2500	5	-1.08	10866809500	46857	44.22	233000	235500	227500	300500	162500	231500	231914.32	16.94	0	-6812	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	95383	181.03	3.42	12	0.11	1265.00	66995.00	312500	20230622	-26.72	108500	20221021	111.06	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	113500	101.76	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
41	20231025	091109	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	233500	2000	2	0.86	3215019000	13743	12.97	233000	235500	232500	300500	162500	231500	233938.66	16.94	0	-1547	240500	236000	231000	226500	221500	233500	224000	208	69000	500	171310	500	1	41652097	97258	184.58	3.49	12	0.03	1265.00	66995.00	312500	20230622	-25.28	108500	20221021	115.21	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	113500	105.73	20221025	0.61	Y	352820	500	208 억	7055368	N	N	15406	N	N
42	20231024	161044	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	2500	2	1.09	24317043000	105643	74.82	232500	235500	226000	297500	160500	229000	230178.27	16.92	43	-2611	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	96425	183.00	3.46	12	0.25	1265.00	66995.00	312500	20230622	-25.92	108500	20221021	113.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	112500	105.78	20221024	0.62	Y	352820	500	208 억	7046269	N	N	15404	N	N
43	20231024	151102	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231000	2000	2	0.87	22862200500	99356	70.36	232500	235500	226000	297500	160500	229000	230104.10	16.92	43	-4128	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	96216	182.61	3.45	12	0.24	1265.00	66995.00	312500	20230622	-26.08	108500	20221021	112.90	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	112500	105.33	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
44	20231024	141044	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	1500	2	0.66	19835154500	86230	61.07	232500	235500	226000	297500	160500	229000	230026.38	16.92	43	-6490	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	96008	182.21	3.44	12	0.21	1265.00	66995.00	312500	20230622	-26.24	108500	20221021	112.44	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	112500	104.89	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
45	20231024	131048	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	-500	5	-0.22	16789937000	72954	51.67	232500	235500	226000	297500	160500	229000	230144.47	16.92	43	-5681	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	95175	180.63	3.41	12	0.18	1265.00	66995.00	312500	20230622	-26.88	108500	20221021	110.60	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	112500	103.11	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
46	20231024	121101	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	500	2	0.22	15158271000	65840	46.63	232500	235500	226000	297500	160500	229000	230229.28	16.92	43	-6087	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	95592	181.42	3.43	12	0.16	1265.00	66995.00	312500	20230622	-26.56	108500	20221021	111.52	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	112500	104.00	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
47	20231024	111057	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	227000	-2000	5	-0.87	12576687000	54565	38.64	232500	235500	226000	297500	160500	229000	230490.55	16.92	43	-4647	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	94550	179.45	3.39	12	0.13	1265.00	66995.00	312500	20230622	-27.36	108500	20221021	109.22	312500	-27.36	20230622	160500	41.43	20230106	312500	-27.36	20230622	112500	101.78	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
48	20231024	101047	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	1000	2	0.44	7283128000	31317	22.18	232500	235500	229500	297500	160500	229000	232563.76	16.92	43	-1181	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	95800	181.82	3.43	12	0.08	1265.00	66995.00	312500	20230622	-26.40	108500	20221021	111.98	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	112500	104.44	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
49	20231024	091054	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	233000	4000	2	1.75	3251009500	13917	9.86	232500	235500	232500	297500	160500	229000	233606.50	16.92	43	939	239333	234166	229333	224166	219333	236750	226750	208	68500	500	169460	500	1	41652097	97049	184.19	3.48	12	0.03	1265.00	66995.00	312500	20230622	-25.44	108500	20221021	114.75	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	112500	107.11	20221024	0.62	Y	352820	500	208 억	7046269	N	N	17128	N	N
50	20231023	161038	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229000	4500	2	2.00	32310045500	140529	107.84	224500	234500	224500	291500	157500	224500	229919.13	16.90	0	-6464	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	95383	181.03	3.42	12	0.34	1265.00	66995.00	312500	20230622	-26.72	108500	20221021	111.06	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	112500	103.56	20221024	0.63	Y	352820	500	208 억	7037427	N	N	17123	N	N
51	20231023	151044	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	5000	2	2.23	29230118500	127084	97.53	224500	234500	224500	291500	157500	224500	230007.45	16.90	0	-3220	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	95592	181.42	3.43	12	0.31	1265.00	66995.00	312500	20230622	-26.56	108500	20221021	111.52	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	112500	104.00	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
52	20231023	141042	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	5500	2	2.45	26784486500	116443	89.36	224500	234500	224500	291500	157500	224500	230023.58	16.90	0	-932	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	95800	181.82	3.43	12	0.28	1265.00	66995.00	312500	20230622	-26.40	108500	20221021	111.98	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	112500	104.44	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
53	20231023	131049	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	7000	2	3.12	23990074000	104362	80.09	224500	234500	224500	291500	157500	224500	229875.04	16.90	0	1554	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	96425	183.00	3.46	12	0.25	1265.00	66995.00	312500	20230622	-25.92	108500	20221021	113.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	112500	105.78	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
54	20231023	121038	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	6000	2	2.67	21203512500	92331	70.86	224500	234500	224500	291500	157500	224500	229648.24	16.90	0	3097	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	96008	182.21	3.44	12	0.22	1265.00	66995.00	312500	20230622	-26.24	108500	20221021	112.44	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	112500	104.89	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
55	20231023	111036	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231000	6500	2	2.90	18507863500	80642	61.89	224500	234500	224500	291500	157500	224500	229508.18	16.90	0	3113	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	96216	182.61	3.45	12	0.19	1265.00	66995.00	312500	20230622	-26.08	108500	20221021	112.90	312500	-26.08	20230622	160500	43.93	20230106	312500	-26.08	20230622	112500	105.33	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
56	20231023	101029	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228000	3500	2	1.56	14937176000	65077	49.94	224500	234500	224500	291500	157500	224500	229532.89	16.90	0	883	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	94967	180.24	3.40	12	0.16	1265.00	66995.00	312500	20230622	-27.04	108500	20221021	110.14	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	112500	102.67	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
57	20231023	091050	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	7000	2	3.12	5887224000	25800	19.80	224500	231500	224500	291500	157500	224500	228190.84	16.90	0	2085	230833	227666	224833	221666	218833	229250	223250	208	67000	500	166130	500	1	41652097	96425	183.00	3.46	12	0.06	1265.00	66995.00	312500	20230622	-25.92	108500	20221021	113.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	112500	105.78	20221024	0.63	Y	352820	500	208 억	7037427	N	N	14250	N	N
58	20231020	161032	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	224500	-3000	5	-1.32	29018835000	129290	110.38	224000	228000	222000	295500	159500	227500	224446.90	16.86	0	-795	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93509	177.47	3.35	12	0.31	1265.00	66995.00	312500	20230622	-28.16	108500	20221021	106.91	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	108500	106.91	20221021	0.64	Y	352820	500	208 억	7023342	N	N	14250	N	N
59	20231020	151032	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	224500	-3000	5	-1.32	26451117000	117860	100.62	224000	228000	222000	295500	159500	227500	224427.52	16.86	0	-3300	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93509	177.47	3.35	12	0.28	1265.00	66995.00	312500	20230622	-28.16	108500	20221021	106.91	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	108500	106.91	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
60	20231020	141043	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	225500	-2000	5	-0.88	22744652000	101350	86.52	224000	228000	222000	295500	159500	227500	224416.01	16.86	0	-3242	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93925	178.26	3.37	12	0.24	1265.00	66995.00	312500	20230622	-27.84	108500	20221021	107.83	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	108500	107.83	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
61	20231020	131015	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	225500	-2000	5	-0.88	20175655500	89974	76.81	224000	228000	222000	295500	159500	227500	224237.68	16.86	0	-2083	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93925	178.26	3.37	12	0.22	1265.00	66995.00	312500	20230622	-27.84	108500	20221021	107.83	312500	-27.84	20230622	160500	40.50	20230106	312500	-27.84	20230622	108500	107.83	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
62	20231020	121025	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	225000	-2500	5	-1.10	17994216500	80290	68.54	224000	228000	222000	295500	159500	227500	224114.07	16.86	0	15	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93717	177.87	3.36	12	0.19	1265.00	66995.00	312500	20230622	-28.00	108500	20221021	107.37	312500	-28.00	20230622	160500	40.19	20230106	312500	-28.00	20230622	108500	107.37	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
63	20231020	111036	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	223500	-4000	5	-1.76	14246800000	63540	54.24	224000	228000	222000	295500	159500	227500	224216.32	16.86	0	516	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93092	176.68	3.34	12	0.15	1265.00	66995.00	312500	20230622	-28.48	108500	20221021	105.99	312500	-28.48	20230622	160500	39.25	20230106	312500	-28.48	20230622	108500	105.99	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
64	20231020	101027	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	224000	-3500	5	-1.54	10232107500	45599	38.93	224000	228000	222000	295500	159500	227500	224391.27	16.86	0	4719	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93301	177.08	3.34	12	0.11	1265.00	66995.00	312500	20230622	-28.32	108500	20221021	106.45	312500	-28.32	20230622	160500	39.56	20230106	312500	-28.32	20230622	108500	106.45	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
65	20231020	091024	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	225000	-2500	5	-1.10	3107636500	13758	11.75	224000	228000	224000	295500	159500	227500	225875.08	16.86	0	2806	235833	231666	229333	225166	222833	230500	224000	208	68000	500	168350	500	1	41652097	93717	177.87	3.36	12	0.03	1265.00	66995.00	312500	20230622	-28.00	108500	20221021	107.37	312500	-28.00	20230622	160500	40.19	20230106	312500	-28.00	20230622	108500	107.37	20221021	0.64	Y	352820	500	208 억	7023342	N	N	7227	N	N
66	20231019	161024	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	227500	-6500	5	-2.78	26476837000	115365	133.02	230000	233500	227000	304000	164000	234000	229507.87	16.84	-1419	15512	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	94759	179.84	3.40	12	0.28	1265.00	66995.00	312500	20230622	-27.20	108500	20221021	109.68	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	108500	109.68	20221021	0.64	Y	352820	500	208 억	7012626	N	N	7208	N	N
67	20231019	151012	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	-5500	5	-2.35	22984364500	100022	115.33	230000	233500	227000	304000	164000	234000	229793.01	16.84	-1419	13091	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	95175	180.63	3.41	12	0.24	1265.00	66995.00	312500	20230622	-26.88	108500	20221021	110.60	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	108500	110.60	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
68	20231019	141028	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	227500	-6500	5	-2.78	17863739000	77642	89.53	230000	233500	227000	304000	164000	234000	230078.19	16.84	-1419	11138	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	94759	179.84	3.40	12	0.19	1265.00	66995.00	312500	20230622	-27.20	108500	20221021	109.68	312500	-27.20	20230622	160500	41.74	20230106	312500	-27.20	20230622	108500	109.68	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
69	20231019	131018	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	-3500	5	-1.50	13059262500	56674	65.35	230000	233500	227000	304000	164000	234000	230427.63	16.84	-1419	7423	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	96008	182.21	3.44	12	0.14	1265.00	66995.00	312500	20230622	-26.24	108500	20221021	112.44	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	108500	112.44	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
70	20231019	121025	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	-3500	5	-1.50	10508272000	45586	52.56	230000	233500	227000	304000	164000	234000	230515.18	16.84	-1419	6370	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	96008	182.21	3.44	12	0.11	1265.00	66995.00	312500	20230622	-26.24	108500	20221021	112.44	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	108500	112.44	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
71	20231019	111019	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	-2500	5	-1.07	8898178000	38609	44.52	230000	233500	227000	304000	164000	234000	230468.83	16.84	-1419	5657	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	96425	183.00	3.46	12	0.09	1265.00	66995.00	312500	20230622	-25.92	108500	20221021	113.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	108500	113.36	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
72	20231019	101013	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	-2500	5	-1.07	6325004000	27485	31.69	230000	233500	227000	304000	164000	234000	230125.39	16.84	-1419	3412	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	96425	183.00	3.46	12	0.07	1265.00	66995.00	312500	20230622	-25.92	108500	20221021	113.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	108500	113.36	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
73	20231019	091022	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	-4000	5	-1.71	2643577000	11550	13.32	230000	230500	227000	304000	164000	234000	228880.24	16.84	-1419	664	242333	238166	235833	231666	229333	237000	230500	208	70000	500	173160	500	1	41652097	95800	181.82	3.43	12	0.03	1265.00	66995.00	312500	20230622	-26.40	108500	20221021	111.98	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	108500	111.98	20221021	0.64	Y	352820	500	208 억	7012626	N	N	6082	N	N
74	20231018	161026	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	234000	-3500	5	-1.47	20212299500	85881	69.85	236500	240000	233500	308500	166500	237500	235355.17	16.84	0	-369	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	97466	184.98	3.49	12	0.21	1265.00	66995.00	312500	20230622	-25.12	108500	20221021	115.67	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	108500	115.67	20221021	0.65	Y	352820	500	208 억	7013540	N	N	6082	N	N
75	20231018	151018	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	235000	-2500	5	-1.05	17947925000	76209	61.98	236500	240000	233500	308500	166500	237500	235509.18	16.84	0	948	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	97882	185.77	3.51	12	0.18	1265.00	66995.00	312500	20230622	-24.80	108500	20221021	116.59	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	108500	116.59	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
76	20231018	141002	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	234500	-3000	5	-1.26	15196178000	64484	52.45	236500	240000	233500	308500	166500	237500	235658.03	16.84	0	-259	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	97674	185.38	3.50	12	0.15	1265.00	66995.00	312500	20230622	-24.96	108500	20221021	116.13	312500	-24.96	20230622	160500	46.11	20230106	312500	-24.96	20230622	108500	116.13	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
77	20231018	131000	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	235000	-2500	5	-1.05	12970024000	55012	44.74	236500	240000	233500	308500	166500	237500	235767.08	16.84	0	-265	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	97882	185.77	3.51	12	0.13	1265.00	66995.00	312500	20230622	-24.80	108500	20221021	116.59	312500	-24.80	20230622	160500	46.42	20230106	312500	-24.80	20230622	108500	116.59	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
78	20231018	121018	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	237000	-500	5	-0.21	10081073500	42723	34.75	236500	240000	233500	308500	166500	237500	235963.51	16.84	0	-2170	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	98715	187.35	3.54	12	0.10	1265.00	66995.00	312500	20230622	-24.16	108500	20221021	118.43	312500	-24.16	20230622	160500	47.66	20230106	312500	-24.16	20230622	108500	118.43	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
79	20231018	111010	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	235500	-2000	5	-0.84	8676116500	36762	29.90	236500	240000	233500	308500	166500	237500	236007.62	16.84	0	-3054	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	98091	186.17	3.52	12	0.09	1265.00	66995.00	312500	20230622	-24.64	108500	20221021	117.05	312500	-24.64	20230622	160500	46.73	20230106	312500	-24.64	20230622	108500	117.05	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
80	20231018	101022	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	233500	-4000	5	-1.68	6040451000	25524	20.76	236500	240000	233500	308500	166500	237500	236657.60	16.84	0	-2097	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	97258	184.58	3.49	12	0.06	1265.00	66995.00	312500	20230622	-25.28	108500	20221021	115.21	312500	-25.28	20230622	160500	45.48	20230106	312500	-25.28	20230622	108500	115.21	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
81	20231018	091004	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	238500	1000	2	0.42	1493676500	6268	5.10	236500	240000	236500	308500	166500	237500	238302.31	16.84	0	-13	247833	242666	239833	234666	231833	241250	233250	208	71000	500	175750	500	1	41652097	99340	188.54	3.56	12	0.02	1265.00	66995.00	312500	20230622	-23.68	108500	20221021	119.82	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	108500	119.82	20221021	0.65	Y	352820	500	208 억	7013540	N	N	17463	N	N
82	20231017	161008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	237500	-2500	5	-1.04	29269307500	122457	114.79	243000	245000	237000	312000	168000	240000	239028.51	16.90	0	-19451	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	98924	187.75	3.55	12	0.29	1265.00	66995.00	312500	20230622	-24.00	107000	20221013	121.96	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	108500	118.89	20221021	0.65	Y	352820	500	208 억	7041230	N	N	17463	N	N
83	20231017	151016	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	237500	-2500	5	-1.04	26444123500	110571	103.65	243000	245000	237000	312000	168000	240000	239159.67	16.90	0	-18156	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	98924	187.75	3.55	12	0.27	1265.00	66995.00	312500	20230622	-24.00	107000	20221013	121.96	312500	-24.00	20230622	160500	47.98	20230106	312500	-24.00	20230622	108500	118.89	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
84	20231017	141017	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	237000	-3000	5	-1.25	20230053000	84443	79.16	243000	245000	237000	312000	168000	240000	239570.52	16.90	0	-19551	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	98715	187.35	3.54	12	0.20	1265.00	66995.00	312500	20230622	-24.16	107000	20221013	121.50	312500	-24.16	20230622	160500	47.66	20230106	312500	-24.16	20230622	108500	118.43	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
85	20231017	131008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	238500	-1500	5	-0.62	16978494000	70775	66.35	243000	245000	237500	312000	168000	240000	239893.95	16.90	0	-14908	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	99340	188.54	3.56	12	0.17	1265.00	66995.00	312500	20230622	-23.68	107000	20221013	122.90	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	108500	119.82	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
86	20231017	121014	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	239000	-1000	5	-0.42	14793425000	61625	57.77	243000	245000	237500	312000	168000	240000	240055.58	16.90	0	-13201	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	99549	188.93	3.57	12	0.15	1265.00	66995.00	312500	20230622	-23.52	107000	20221013	123.36	312500	-23.52	20230622	160500	48.91	20230106	312500	-23.52	20230622	108500	120.28	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
87	20231017	111003	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	239500	-500	5	-0.21	13055361000	54379	50.98	243000	245000	237500	312000	168000	240000	240080.93	16.90	0	-13469	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	99757	189.33	3.57	12	0.13	1265.00	66995.00	312500	20230622	-23.36	107000	20221013	123.83	312500	-23.36	20230622	160500	49.22	20230106	312500	-23.36	20230622	108500	120.74	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
88	20231017	100955	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	238500	-1500	5	-0.62	9006830500	37434	35.09	243000	245000	238000	312000	168000	240000	240605.61	16.90	0	-8953	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	99340	188.54	3.56	12	0.09	1265.00	66995.00	312500	20230622	-23.68	107000	20221013	122.90	312500	-23.68	20230622	160500	48.60	20230106	312500	-23.68	20230622	108500	119.82	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
89	20231017	091008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240500	500	2	0.21	3527511500	14544	13.63	243000	245000	239000	312000	168000	240000	242540.67	16.90	0	-2771	245333	242666	240333	237666	235333	241500	236500	208	72000	500	177600	500	1	41652097	100173	190.12	3.59	12	0.03	1265.00	66995.00	312500	20230622	-23.04	107000	20221013	124.77	312500	-23.04	20230622	160500	49.84	20230106	312500	-23.04	20230622	108500	121.66	20221021	0.65	Y	352820	500	208 억	7041230	N	N	11579	N	N
90	20231016	161004	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240000	-4500	5	-1.84	25467852500	106176	83.69	243000	243000	238000	317500	171500	244500	239863.90	16.95	0	-7429	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	99965	189.72	3.58	12	0.25	1265.00	66995.00	312500	20230622	-23.20	107000	20221013	124.30	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	108500	121.20	20221021	0.65	Y	352820	500	208 억	7058580	N	N	11579	N	N
91	20231016	151005	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	241000	-3500	5	-1.43	22200198000	92567	72.97	243000	243000	238000	317500	171500	244500	239827.87	16.95	0	-6621	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	100382	190.51	3.60	12	0.22	1265.00	66995.00	312500	20230622	-22.88	107000	20221013	125.23	312500	-22.88	20230622	160500	50.16	20230106	312500	-22.88	20230622	108500	122.12	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
92	20231016	141006	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240500	-4000	5	-1.64	19042933000	79408	62.59	243000	243000	238000	317500	171500	244500	239810.62	16.95	0	-3373	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	100173	190.12	3.59	12	0.19	1265.00	66995.00	312500	20230622	-23.04	107000	20221013	124.77	312500	-23.04	20230622	160500	49.84	20230106	312500	-23.04	20230622	108500	121.66	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
93	20231016	130959	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	239500	-5000	5	-2.04	16878650000	70372	55.47	243000	243000	238000	317500	171500	244500	239848.22	16.95	0	-1448	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	99757	189.33	3.57	12	0.17	1265.00	66995.00	312500	20230622	-23.36	107000	20221013	123.83	312500	-23.36	20230622	160500	49.22	20230106	312500	-23.36	20230622	108500	120.74	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
94	20231016	121001	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240500	-4000	5	-1.64	14510398500	60485	47.68	243000	243000	238000	317500	171500	244500	239899.94	16.95	0	-757	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	100173	190.12	3.59	12	0.15	1265.00	66995.00	312500	20230622	-23.04	107000	20221013	124.77	312500	-23.04	20230622	160500	49.84	20230106	312500	-23.04	20230622	108500	121.66	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
95	20231016	110954	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240000	-4500	5	-1.84	11994566000	50034	39.44	243000	243000	238000	317500	171500	244500	239727.26	16.95	0	-1130	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	99965	189.72	3.58	12	0.12	1265.00	66995.00	312500	20230622	-23.20	107000	20221013	124.30	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	108500	121.20	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
96	20231016	100948	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	240000	-4500	5	-1.84	9302920500	38831	30.61	243000	243000	238000	317500	171500	244500	239573.18	16.95	0	-1130	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	99965	189.72	3.58	12	0.09	1265.00	66995.00	312500	20230622	-23.20	107000	20221013	124.30	312500	-23.20	20230622	160500	49.53	20230106	312500	-23.20	20230622	108500	121.20	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
97	20231016	090950	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	241000	-3500	5	-1.43	2892710500	12040	9.49	243000	243000	238500	317500	171500	244500	240254.47	16.95	0	-2656	250166	247332	244666	241832	239166	248750	243250	208	73000	500	180930	500	1	41652097	100382	190.51	3.60	12	0.03	1265.00	66995.00	312500	20230622	-22.88	107000	20221013	125.23	312500	-22.88	20230622	160500	50.16	20230106	312500	-22.88	20230622	108500	122.12	20221021	0.65	Y	352820	500	208 억	7058580	N	N	20964	N	N
98	20231012	161023	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	246000	17500	2	7.66	74408133000	307352	162.02	231500	246500	230000	297000	160000	228500	242091.53	16.94	0	48246	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	102464	194.47	3.67	12	0.74	1265.00	66995.00	312500	20230622	-21.28	107000	20221013	129.91	312500	-21.28	20230622	160500	53.27	20230106	312500	-21.28	20230622	107000	129.91	20221013	0.70	Y	352820	500	208 억	7054014	N	N	30407	N	N
99	20231012	150958	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	246000	17500	2	7.66	67339567000	278622	146.88	231500	246500	230000	297000	160000	228500	241687.90	16.94	0	48012	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	102464	194.47	3.67	12	0.67	1265.00	66995.00	312500	20230622	-21.28	107000	20221013	129.91	312500	-21.28	20230622	160500	53.27	20230106	312500	-21.28	20230622	107000	129.91	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
100	20231012	141000	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	245000	16500	2	7.22	58065557500	240870	126.98	231500	246000	230000	297000	160000	228500	241065.96	16.94	0	40741	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	102048	193.68	3.66	12	0.58	1265.00	66995.00	312500	20230622	-21.60	107000	20221013	128.97	312500	-21.60	20230622	160500	52.65	20230106	312500	-21.60	20230622	107000	128.97	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
101	20231012	131000	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	245000	16500	2	7.22	47754105000	198801	104.80	231500	246000	230000	297000	160000	228500	240210.59	16.94	0	33509	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	102048	193.68	3.66	12	0.48	1265.00	66995.00	312500	20230622	-21.60	107000	20221013	128.97	312500	-21.60	20230622	160500	52.65	20230106	312500	-21.60	20230622	107000	128.97	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
102	20231012	121011	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	243500	15000	2	6.56	36953420500	154580	81.49	231500	243500	230000	297000	160000	228500	239056.93	16.94	0	19552	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	101423	192.49	3.63	12	0.37	1265.00	66995.00	312500	20230622	-22.08	107000	20221013	127.57	312500	-22.08	20230622	160500	51.71	20230106	312500	-22.08	20230622	107000	127.57	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
103	20231012	111009	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	241000	12500	2	5.47	31232493000	130970	69.04	231500	243500	230000	297000	160000	228500	238470.59	16.94	0	18166	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	100382	190.51	3.60	12	0.31	1265.00	66995.00	312500	20230622	-22.88	107000	20221013	125.23	312500	-22.88	20230622	160500	50.16	20230106	312500	-22.88	20230622	107000	125.23	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
104	20231012	101001	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	239500	11000	2	4.81	20627783500	87132	45.93	231500	242000	230000	297000	160000	228500	236741.77	16.94	0	11401	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	99757	189.33	3.57	12	0.21	1265.00	66995.00	312500	20230622	-23.36	107000	20221013	123.83	312500	-23.36	20230622	160500	49.22	20230106	312500	-23.36	20230622	107000	123.83	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
105	20231012	091008	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	234000	5500	2	2.41	2661852000	11468	6.05	231500	234500	230000	297000	160000	228500	232111.27	16.94	0	2309	234166	231332	228666	225832	223166	232750	227250	208	68500	500	169090	500	1	41652097	97466	184.98	3.49	12	0.03	1265.00	66995.00	312500	20230622	-25.12	107000	20221013	118.69	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	107000	118.69	20221013	0.70	Y	352820	500	208 억	7054014	N	N	19376	N	N
106	20231011	160957	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	5000	2	2.24	31057975500	135432	79.22	227000	231500	226000	290500	156500	223500	229444.44	16.95	0	24104	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95175	180.63	3.41	12	0.33	1265.00	66995.00	312500	20230622	-26.88	107000	20221013	113.55	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	107000	113.55	20221013	0.70	Y	352820	500	208 억	7060182	N	N	19376	N	N
107	20231011	151003	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228500	5000	2	2.24	29349183000	127956	74.85	227000	231500	226000	290500	156500	223500	229495.71	16.95	0	20929	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95175	180.63	3.41	12	0.31	1265.00	66995.00	312500	20230622	-26.88	107000	20221013	113.55	312500	-26.88	20230622	160500	42.37	20230106	312500	-26.88	20230622	107000	113.55	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
108	20231011	141005	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	6500	2	2.91	25304360500	110373	64.56	227000	231500	226000	290500	156500	223500	229406.56	16.95	0	17089	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95800	181.82	3.43	12	0.26	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
109	20231011	130953	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	6000	2	2.68	21282605500	92863	54.32	227000	231500	226000	290500	156500	223500	229352.82	16.95	0	13064	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95592	181.42	3.43	12	0.22	1265.00	66995.00	312500	20230622	-26.56	107000	20221013	114.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	107000	114.49	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
110	20231011	121012	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	6000	2	2.68	18429385500	80385	47.02	227000	231500	226000	290500	156500	223500	229464.09	16.95	0	12521	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95592	181.42	3.43	12	0.19	1265.00	66995.00	312500	20230622	-26.56	107000	20221013	114.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	107000	114.49	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
111	20231011	111006	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	6500	2	2.91	16501505500	71992	42.11	227000	231500	226000	290500	156500	223500	229435.40	16.95	0	12146	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95800	181.82	3.43	12	0.17	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
112	20231011	100959	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	7000	2	3.13	13038593500	56947	33.31	227000	231500	226000	290500	156500	223500	229231.59	16.95	0	11812	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	96008	182.21	3.44	12	0.14	1265.00	66995.00	312500	20230622	-26.24	107000	20221013	115.42	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	107000	115.42	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
113	20231011	091002	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	6500	2	2.91	4030607500	17697	10.35	227000	230000	226000	290500	156500	223500	228521.87	16.95	0	4249	239500	231500	227000	219000	214500	229250	216750	208	67000	500	165390	500	1	41652097	95800	181.82	3.43	12	0.04	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.70	Y	352820	500	208 억	7060182	N	N	25373	N	N
114	20231010	161606	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	223500	-5500	5	-2.40	38644201000	169942	143.14	232500	235000	222500	297500	160500	229000	227431.28	16.86	-1462	17442	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	93092	176.68	3.34	12	0.41	1265.00	66995.00	312500	20230622	-28.48	107000	20221013	108.88	312500	-28.48	20230622	160500	39.25	20230106	312500	-28.48	20230622	107000	108.88	20221013	0.75	Y	352820	500	208 억	7023888	N	N	25370	N	N
115	20231010	150948	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	223500	-5500	5	-2.40	34497340500	151393	127.52	232500	235000	222500	297500	160500	229000	227865.69	16.86	-1462	12707	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	93092	176.68	3.34	12	0.36	1265.00	66995.00	312500	20230622	-28.48	107000	20221013	108.88	312500	-28.48	20230622	160500	39.25	20230106	312500	-28.48	20230622	107000	108.88	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
116	20231010	140955	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	224500	-4500	5	-1.97	26323144000	114877	96.76	232500	235000	224500	297500	160500	229000	229142.06	16.86	-1462	2549	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	93509	177.47	3.35	12	0.28	1265.00	66995.00	312500	20230622	-28.16	107000	20221013	109.81	312500	-28.16	20230622	160500	39.88	20230106	312500	-28.16	20230622	107000	109.81	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
117	20231010	130949	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	228000	-1000	5	-0.44	20796822500	90487	76.22	232500	235000	226500	297500	160500	229000	229832.73	16.86	-1462	-360	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	94967	180.24	3.40	12	0.22	1265.00	66995.00	312500	20230622	-27.04	107000	20221013	113.08	312500	-27.04	20230622	160500	42.06	20230106	312500	-27.04	20230622	107000	113.08	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
118	20231010	120945	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	1000	2	0.44	17842422000	77581	65.35	232500	235000	226500	297500	160500	229000	229985.22	16.86	-1462	-1820	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	95800	181.82	3.43	12	0.19	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
119	20231010	110927	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	500	2	0.22	16008183000	69608	58.63	232500	235000	226500	297500	160500	229000	229977.07	16.86	-1462	-3265	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	95592	181.42	3.43	12	0.17	1265.00	66995.00	312500	20230622	-26.56	107000	20221013	114.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	107000	114.49	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
120	20231010	100938	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	500	2	0.22	13508046000	58742	49.48	232500	235000	226500	297500	160500	229000	229956.51	16.86	-1462	-3298	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	95592	181.42	3.43	12	0.14	1265.00	66995.00	312500	20230622	-26.56	107000	20221013	114.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	107000	114.49	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
121	20231010	090932	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	1000	2	0.44	5365493000	23171	19.52	232500	235000	228500	297500	160500	229000	231567.57	16.86	-1462	3531	239000	234000	230500	225500	222000	236500	228000	208	68500	500	169460	500	1	41652097	95800	181.82	3.43	12	0.06	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.75	Y	352820	500	208 억	7023888	N	N	21481	N	N
122	20231006	160941	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229000	2000	2	0.88	27295306000	117876	77.34	227000	235500	227000	295000	159000	227000	231563.15	16.82	1804	20084	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	95383	181.03	3.42	12	0.28	1265.00	66995.00	312500	20230622	-26.72	107000	20221013	114.02	312500	-26.72	20230622	160500	42.68	20230106	312500	-26.72	20230622	107000	114.02	20221013	0.81	Y	352820	500	208 억	7007218	N	N	21481	N	N
123	20231006	150925	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	229500	2500	2	1.10	24632751500	106257	69.71	227000	235500	227000	295000	159000	227000	231823.16	16.82	1804	14032	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	95592	181.42	3.43	12	0.26	1265.00	66995.00	312500	20230622	-26.56	107000	20221013	114.49	312500	-26.56	20230622	160500	42.99	20230106	312500	-26.56	20230622	107000	114.49	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
124	20231006	140929	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	3500	2	1.54	20290424500	87386	57.33	227000	235500	227000	295000	159000	227000	232194.09	16.82	1804	13200	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	96008	182.21	3.44	12	0.21	1265.00	66995.00	312500	20230622	-26.24	107000	20221013	115.42	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	107000	115.42	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
125	20231006	130918	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230500	3500	2	1.54	19255114500	82890	54.38	227000	235500	227000	295000	159000	227000	232298.28	16.82	1804	12054	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	96008	182.21	3.44	12	0.20	1265.00	66995.00	312500	20230622	-26.24	107000	20221013	115.42	312500	-26.24	20230622	160500	43.61	20230106	312500	-26.24	20230622	107000	115.42	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
126	20231006	120916	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	231500	4500	2	1.98	17671495000	76030	49.88	227000	235500	227000	295000	159000	227000	232429.14	16.82	1804	11186	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	96425	183.00	3.46	12	0.18	1265.00	66995.00	312500	20230622	-25.92	107000	20221013	116.36	312500	-25.92	20230622	160500	44.24	20230106	312500	-25.92	20230622	107000	116.36	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
127	20231006	110908	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	230000	3000	2	1.32	16045010000	69000	45.27	227000	235500	227000	295000	159000	227000	232537.74	16.82	1804	11303	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	95800	181.82	3.43	12	0.17	1265.00	66995.00	312500	20230622	-26.40	107000	20221013	114.95	312500	-26.40	20230622	160500	43.30	20230106	312500	-26.40	20230622	107000	114.95	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
128	20231006	100915	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	233000	6000	2	2.64	10910327000	46850	30.74	227000	235500	227000	295000	159000	227000	232879.98	16.82	1804	12952	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	97049	184.19	3.48	12	0.11	1265.00	66995.00	312500	20230622	-25.44	107000	20221013	117.76	312500	-25.44	20230622	160500	45.17	20230106	312500	-25.44	20230622	107000	117.76	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N
129	20231006	090908	55	50.00	KOSPI200	서비스업	N	N	N	Y	50	Y	234000	7000	2	3.08	3269502000	14112	9.26	227000	234000	227000	295000	159000	227000	231688.05	16.82	1804	6323	237000	232000	228000	223000	219000	234500	225500	208	68000	500	167980	500	1	41652097	97466	184.98	3.49	12	0.03	1265.00	66995.00	312500	20230622	-25.12	107000	20221013	118.69	312500	-25.12	20230622	160500	45.79	20230106	312500	-25.12	20230622	107000	118.69	20221013	0.81	Y	352820	500	208 억	7007218	N	N	13746	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History