KissMeData/021240/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43200	-350	5	-0.80	7141949650	164248	114.15	44000	44550	43050	56600	30500	43550	43482.89	61.01	0	-25194	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	31881	6.96	1.35	12	0.22	6208.00	32046.00	59900	20221223	-27.88	39600	20230726	9.09	57900	-25.39	20230208	39600	9.09	20230726	59900	-27.88	20221223	39600	9.09	20230726	0.17	Y	021240	500	406 억	45022414	N	N	31404	N	N
3	20231031	150345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43450	-100	5	-0.23	5274680150	121047	84.13	44000	44550	43050	56600	30500	43550	43575.47	61.01	0	-19770	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32066	7.00	1.36	12	0.16	6208.00	32046.00	59900	20221223	-27.46	39600	20230726	9.72	57900	-24.96	20230208	39600	9.72	20230726	59900	-27.46	20221223	39600	9.72	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
4	20231031	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43250	-300	5	-0.69	4446354000	101903	70.82	44000	44550	43050	56600	30500	43550	43633.20	61.01	0	-13687	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	31918	6.97	1.35	12	0.14	6208.00	32046.00	59900	20221223	-27.80	39600	20230726	9.22	57900	-25.30	20230208	39600	9.22	20230726	59900	-27.80	20221223	39600	9.22	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
5	20231031	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43400	-150	5	-0.34	3581813100	81902	56.92	44000	44550	43200	56600	30500	43550	43732.91	61.01	0	-11357	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32029	6.99	1.35	12	0.11	6208.00	32046.00	59900	20221223	-27.55	39600	20230726	9.60	57900	-25.04	20230208	39600	9.60	20230726	59900	-27.55	20221223	39600	9.60	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
6	20231031	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43450	-100	5	-0.23	2966816050	67713	47.06	44000	44550	43200	56600	30500	43550	43814.57	61.01	0	-9333	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32066	7.00	1.36	12	0.09	6208.00	32046.00	59900	20221223	-27.46	39600	20230726	9.72	57900	-24.96	20230208	39600	9.72	20230726	59900	-27.46	20221223	39600	9.72	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
7	20231031	110351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43550	0	3	0.00	2294626150	52219	36.29	44000	44550	43400	56600	30500	43550	43942.36	61.01	0	-6517	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32140	7.02	1.36	12	0.07	6208.00	32046.00	59900	20221223	-27.30	39600	20230726	9.97	57900	-24.78	20230208	39600	9.97	20230726	59900	-27.30	20221223	39600	9.97	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
8	20231031	100348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43800	250	2	0.57	1266810450	28648	19.91	44000	44550	43750	56600	30500	43550	44219.86	61.01	0	-1482	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32324	7.06	1.37	12	0.04	6208.00	32046.00	59900	20221223	-26.88	39600	20230726	10.61	57900	-24.35	20230208	39600	10.61	20230726	59900	-26.88	20221223	39600	10.61	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
9	20231031	090343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44000	450	2	1.03	190730950	4332	3.01	44000	44150	43800	56600	30500	43550	44028.38	61.01	0	69	44983	44266	43183	42466	41383	44625	42825	407	13050	500	33960	50	1	73799619	32472	7.09	1.37	12	0.01	6208.00	32046.00	59900	20221223	-26.54	39600	20230726	11.11	57900	-24.01	20230208	39600	11.11	20230726	59900	-26.54	20221223	39600	11.11	20230726	0.17	Y	021240	500	406 억	45022414	N	N	24403	N	N
10	20231030	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43550	1500	2	3.57	6220833550	143836	169.80	42200	43900	42100	54600	29450	42050	43249.24	60.97	0	-4333	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	32140	7.02	1.36	12	0.19	6208.00	32046.00	59900	20221223	-27.30	39600	20230726	9.97	57900	-24.78	20230208	39600	9.97	20230726	59900	-27.30	20221223	39600	9.97	20230726	0.17	Y	021240	500	406 억	44998480	N	N	24403	N	N
11	20231030	150334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43650	1600	2	3.80	5039729750	116773	137.85	42200	43700	42100	54600	29450	42050	43158.35	60.97	0	-5374	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	32214	7.03	1.36	12	0.16	6208.00	32046.00	59900	20221223	-27.13	39600	20230726	10.23	57900	-24.61	20230208	39600	10.23	20230726	59900	-27.13	20221223	39600	10.23	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
12	20231030	140335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43600	1550	2	3.69	4209196000	97695	115.33	42200	43600	42100	54600	29450	42050	43085.07	60.97	0	-1231	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	32177	7.02	1.36	12	0.13	6208.00	32046.00	59900	20221223	-27.21	39600	20230726	10.10	57900	-24.70	20230208	39600	10.10	20230726	59900	-27.21	20221223	39600	10.10	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
13	20231030	130334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43300	1250	2	2.97	3585338250	83315	98.36	42200	43500	42100	54600	29450	42050	43033.53	60.97	0	3063	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	31955	6.97	1.35	12	0.11	6208.00	32046.00	59900	20221223	-27.71	39600	20230726	9.34	57900	-25.22	20230208	39600	9.34	20230726	59900	-27.71	20221223	39600	9.34	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
14	20231030	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43200	1150	2	2.73	3025676650	70408	83.12	42200	43350	42100	54600	29450	42050	42973.48	60.97	0	8377	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	31881	6.96	1.35	12	0.10	6208.00	32046.00	59900	20221223	-27.88	39600	20230726	9.09	57900	-25.39	20230208	39600	9.09	20230726	59900	-27.88	20221223	39600	9.09	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
15	20231030	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43250	1200	2	2.85	2439311200	56848	67.11	42200	43250	42100	54600	29450	42050	42909.36	60.97	0	13692	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	31918	6.97	1.35	12	0.08	6208.00	32046.00	59900	20221223	-27.80	39600	20230726	9.22	57900	-25.30	20230208	39600	9.22	20230726	59900	-27.80	20221223	39600	9.22	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
16	20231030	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	1050	2	2.50	1589637100	37166	43.88	42200	43200	42100	54600	29450	42050	42771.27	60.97	0	9355	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	31808	6.94	1.34	12	0.05	6208.00	32046.00	59900	20221223	-28.05	39600	20230726	8.84	57900	-25.56	20230208	39600	8.84	20230726	59900	-28.05	20221223	39600	8.84	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
17	20231030	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	1000	2	2.38	612291500	14368	16.96	42200	43100	42100	54600	29450	42050	42614.94	60.97	0	5599	43116	42582	42266	41732	41416	42425	41575	407	12550	500	32790	50	1	73799619	31771	6.93	1.34	12	0.02	6208.00	32046.00	59900	20221223	-28.13	39600	20230726	8.71	57900	-25.65	20230208	39600	8.71	20230726	59900	-28.13	20221223	39600	8.71	20230726	0.17	Y	021240	500	406 억	44998480	N	N	21303	N	N
18	20231027	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	100	2	0.24	3576583400	84648	72.47	42750	42800	41950	54500	29400	41950	42252.52	60.97	0	-24327	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31033	6.77	1.31	12	0.11	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.18	Y	021240	500	406 억	44997643	N	N	21303	N	N
19	20231027	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	200	2	0.48	2871510800	67922	58.15	42750	42800	41950	54500	29400	41950	42276.69	60.97	0	-22039	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31107	6.79	1.32	12	0.09	6208.00	32046.00	59900	20221223	-29.63	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
20	20231027	140331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	250	2	0.60	2300432850	54375	46.55	42750	42800	41950	54500	29400	41950	42306.94	60.97	0	-14770	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31143	6.80	1.32	12	0.07	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
21	20231027	130328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	150	2	0.36	1907233850	45042	38.56	42750	42800	41950	54500	29400	41950	42343.63	60.97	0	-9998	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31070	6.78	1.31	12	0.06	6208.00	32046.00	59900	20221223	-29.72	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
22	20231027	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	500	2	1.19	1539151600	36323	31.10	42750	42800	41950	54500	29400	41950	42374.26	60.97	0	-6436	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31328	6.84	1.32	12	0.05	6208.00	32046.00	59900	20221223	-29.13	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	59900	-29.13	20221223	39600	7.20	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
23	20231027	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	450	2	1.07	1166707900	27565	23.60	42750	42800	41950	54500	29400	41950	42325.97	60.97	0	-5541	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31291	6.83	1.32	12	0.04	6208.00	32046.00	59900	20221223	-29.22	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	59900	-29.22	20221223	39600	7.07	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
24	20231027	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	500	2	1.19	712995050	16862	14.44	42750	42800	41950	54500	29400	41950	42284.53	60.97	0	-4263	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31328	6.84	1.32	12	0.02	6208.00	32046.00	59900	20221223	-29.13	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	59900	-29.13	20221223	39600	7.20	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
25	20231027	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	250	2	0.60	171362400	4037	3.46	42750	42800	41950	54500	29400	41950	42450.44	60.97	0	-1057	43183	42566	42133	41516	41083	42350	41300	407	12550	500	32720	50	1	73799619	31143	6.80	1.32	12	0.01	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.18	Y	021240	500	406 억	44997643	N	N	16524	N	N
26	20231026	160326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-350	5	-0.83	4832724300	115118	86.62	42700	42750	41700	54900	29650	42300	41980.62	60.98	0	-4795	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30959	6.76	1.31	12	0.16	6208.00	32046.00	59900	20221223	-29.97	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	59900	-29.97	20221223	39600	5.93	20230726	0.17	Y	021240	500	406 억	45002651	N	N	16524	N	N
27	20231026	150326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-250	5	-0.59	3570412600	85031	63.98	42700	42750	41700	54900	29650	42300	41989.54	60.98	0	-7561	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	31033	6.77	1.31	12	0.12	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
28	20231026	140328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-350	5	-0.83	2820665650	67170	50.54	42700	42750	41700	54900	29650	42300	41992.94	60.98	0	-4693	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30959	6.76	1.31	12	0.09	6208.00	32046.00	59900	20221223	-29.97	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	59900	-29.97	20221223	39600	5.93	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
29	20231026	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	-500	5	-1.18	2284766550	54403	40.94	42700	42750	41700	54900	29650	42300	41997.07	60.98	0	-3590	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30848	6.73	1.30	12	0.07	6208.00	32046.00	59900	20221223	-30.22	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	59900	-30.22	20221223	39600	5.56	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
30	20231026	120326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-450	5	-1.06	1873612100	44581	33.55	42700	42750	41700	54900	29650	42300	42027.14	60.98	0	-3255	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30885	6.74	1.31	12	0.06	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
31	20231026	110329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-300	5	-0.71	1483258300	35270	26.54	42700	42750	41700	54900	29650	42300	42054.39	60.98	0	-3590	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30996	6.77	1.31	12	0.05	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
32	20231026	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-250	5	-0.59	1086330400	25825	19.43	42700	42750	41700	54900	29650	42300	42065.07	60.98	0	-4919	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	31033	6.77	1.31	12	0.03	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
33	20231026	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41900	-400	5	-0.95	315128100	7441	5.60	42700	42750	41900	54900	29650	42300	42350.24	60.98	0	-1976	43000	42650	42300	41950	41600	42825	42125	407	12600	500	32990	50	1	73799619	30922	6.75	1.31	12	0.01	6208.00	32046.00	59900	20221223	-30.05	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	59900	-30.05	20221223	39600	5.81	20230726	0.17	Y	021240	500	406 억	45002651	N	N	29748	N	N
34	20231025	160328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	100	2	0.24	5606920000	132616	69.54	42250	42650	41950	54800	29550	42200	42279.36	61.00	0	-18476	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31217	6.81	1.32	12	0.18	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.16	Y	021240	500	406 억	45014366	N	N	29748	N	N
35	20231025	150329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	100	2	0.24	4293612700	101561	53.25	42250	42650	41950	54800	29550	42200	42276.20	61.00	0	-11402	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31217	6.81	1.32	12	0.14	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
36	20231025	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-100	5	-0.24	3191490400	75473	39.57	42250	42650	41950	54800	29550	42200	42286.52	61.00	0	-7643	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31070	6.78	1.31	12	0.10	6208.00	32046.00	59900	20221223	-29.72	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
37	20231025	130327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-150	5	-0.36	2614747400	61768	32.39	42250	42650	41950	54800	29550	42200	42331.75	61.00	0	-2375	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31033	6.77	1.31	12	0.08	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
38	20231025	120325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-50	5	-0.12	2132617700	50303	26.38	42250	42650	42050	54800	29550	42200	42395.44	61.00	0	1622	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31107	6.79	1.32	12	0.07	6208.00	32046.00	59900	20221223	-29.63	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
39	20231025	110326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	150	2	0.36	1556610700	36663	19.22	42250	42650	42250	54800	29550	42200	42457.26	61.00	0	7924	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31254	6.82	1.32	12	0.05	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
40	20231025	100325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	350	2	0.83	976271000	23008	12.06	42250	42650	42250	54800	29550	42200	42431.81	61.00	0	7042	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31402	6.85	1.33	12	0.03	6208.00	32046.00	59900	20221223	-28.96	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	59900	-28.96	20221223	39600	7.45	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
41	20231025	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	250	2	0.59	131825300	3111	1.63	42250	42600	42250	54800	29550	42200	42373.93	61.00	0	624	44900	43550	42700	41350	40500	43125	40925	407	12600	500	32910	50	1	73799619	31328	6.84	1.32	12	0.00	6208.00	32046.00	59900	20221223	-29.13	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	59900	-29.13	20221223	39600	7.20	20230726	0.16	Y	021240	500	406 억	45014366	N	N	60702	N	N
42	20231024	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-1200	5	-2.76	8048767300	190306	117.28	44050	44050	41850	56400	30400	43400	42293.83	61.04	87	-71506	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31143	6.80	1.32	12	0.26	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.16	Y	021240	500	406 억	45044582	N	N	60702	N	N
43	20231024	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-1100	5	-2.53	7178373100	169695	104.58	44050	44050	41850	56400	30400	43400	42301.62	61.04	87	-63504	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31217	6.81	1.32	12	0.23	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
44	20231024	140319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-1150	5	-2.65	5895866200	139265	85.83	44050	44050	41850	56400	30400	43400	42335.59	61.04	87	-43644	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31180	6.81	1.32	12	0.19	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
45	20231024	130324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-1400	5	-3.23	4709008450	111036	68.43	44050	44050	41900	56400	30400	43400	42409.75	61.04	87	-29588	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	30996	6.77	1.31	12	0.15	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
46	20231024	120327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-1200	5	-2.76	2848647950	66863	41.21	44050	44050	41900	56400	30400	43400	42604.25	61.04	87	-15577	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31143	6.80	1.32	12	0.09	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
47	20231024	110323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-1350	5	-3.11	2021993850	47273	29.13	44050	44050	42000	56400	30400	43400	42772.70	61.04	87	-5339	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31033	6.77	1.31	12	0.06	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
48	20231024	100321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	-500	5	-1.15	1038684650	24053	14.82	44050	44050	42700	56400	30400	43400	43183.16	61.04	87	-947	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	31660	6.91	1.34	12	0.03	6208.00	32046.00	59900	20221223	-28.38	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	59900	-28.38	20221223	39600	8.33	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
49	20231024	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43600	200	2	0.46	171335000	3910	2.41	44050	44050	43400	56400	30400	43400	43819.69	61.04	87	-994	45633	44516	43883	42766	42133	44200	42450	407	13000	500	33850	50	1	73799619	32177	7.02	1.36	12	0.01	6208.00	32046.00	59900	20221223	-27.21	39600	20230726	10.10	57900	-24.70	20230208	39600	10.10	20230726	59900	-27.21	20221223	39600	10.10	20230726	0.16	Y	021240	500	406 억	45044582	N	N	46980	N	N
50	20231023	160318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43400	-1150	5	-2.58	7063303600	161932	40.42	45000	45000	43250	57900	31200	44550	43619.05	61.02	0	-23551	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	32029	6.99	1.35	12	0.22	6208.00	32046.00	59900	20221223	-27.55	39600	20230726	9.60	57900	-25.04	20230208	39600	9.60	20230726	59900	-27.55	20221223	39600	9.60	20230726	0.18	Y	021240	500	406 억	45034195	N	N	46980	N	N
51	20231023	150318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	-1200	5	-2.69	5699892750	130505	32.57	45000	45000	43250	57900	31200	44550	43675.67	61.02	0	-11056	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	31992	6.98	1.35	12	0.18	6208.00	32046.00	59900	20221223	-27.63	39600	20230726	9.47	57900	-25.13	20230208	39600	9.47	20230726	59900	-27.63	20221223	39600	9.47	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
52	20231023	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	-1200	5	-2.69	4784516300	109404	27.31	45000	45000	43300	57900	31200	44550	43732.55	61.02	0	-6307	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	31992	6.98	1.35	12	0.15	6208.00	32046.00	59900	20221223	-27.63	39600	20230726	9.47	57900	-25.13	20230208	39600	9.47	20230726	59900	-27.63	20221223	39600	9.47	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
53	20231023	130319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	-1200	5	-2.69	3775920400	86181	21.51	45000	45000	43350	57900	31200	44550	43813.84	61.02	0	-2946	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	31992	6.98	1.35	12	0.12	6208.00	32046.00	59900	20221223	-27.63	39600	20230726	9.47	57900	-25.13	20230208	39600	9.47	20230726	59900	-27.63	20221223	39600	9.47	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
54	20231023	120318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43650	-900	5	-2.02	3348848100	76371	19.06	45000	45000	43400	57900	31200	44550	43849.73	61.02	0	-3380	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	32214	7.03	1.36	12	0.10	6208.00	32046.00	59900	20221223	-27.13	39600	20230726	10.23	57900	-24.61	20230208	39600	10.23	20230726	59900	-27.13	20221223	39600	10.23	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
55	20231023	110318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43500	-1050	5	-2.36	2794036500	63619	15.88	45000	45000	43400	57900	31200	44550	43918.27	61.02	0	-2255	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	32103	7.01	1.36	12	0.09	6208.00	32046.00	59900	20221223	-27.38	39600	20230726	9.85	57900	-24.87	20230208	39600	9.85	20230726	59900	-27.38	20221223	39600	9.85	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
56	20231023	100317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43700	-850	5	-1.91	1763778350	40025	9.99	45000	45000	43700	57900	31200	44550	44066.92	61.02	0	2070	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	32250	7.04	1.36	12	0.05	6208.00	32046.00	59900	20221223	-27.05	39600	20230726	10.35	57900	-24.53	20230208	39600	10.35	20230726	59900	-27.05	20221223	39600	10.35	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
57	20231023	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44350	-200	5	-0.45	262533250	5887	1.47	45000	45000	44200	57900	31200	44550	44595.42	61.02	0	-514	45383	44966	44533	44116	43683	44750	43900	407	13350	500	34740	50	1	73799619	32730	7.14	1.38	12	0.01	6208.00	32046.00	59900	20221223	-25.96	39600	20230726	11.99	57900	-23.40	20230208	39600	11.99	20230726	59900	-25.96	20221223	39600	11.99	20230726	0.18	Y	021240	500	406 억	45034195	N	N	83216	N	N
58	20231020	160318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44550	-200	5	-0.45	17853366300	400648	126.95	44750	44950	44100	58100	31350	44750	44561.18	60.99	0	11383	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32878	7.18	1.39	12	0.54	6208.00	32046.00	59900	20221223	-25.63	39600	20230726	12.50	57900	-23.06	20230208	39600	12.50	20230726	59900	-25.63	20221223	39600	12.50	20230726	0.19	Y	021240	500	406 억	45010626	N	N	83216	N	N
59	20231020	150318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44500	-250	5	-0.56	10682466350	239664	75.94	44750	44950	44100	58100	31350	44750	44572.60	60.99	0	4345	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32841	7.17	1.39	12	0.32	6208.00	32046.00	59900	20221223	-25.71	39600	20230726	12.37	57900	-23.14	20230208	39600	12.37	20230726	59900	-25.71	20221223	39600	12.37	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
60	20231020	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	50	2	0.11	9283441450	208368	66.02	44750	44950	44100	58100	31350	44750	44553.01	60.99	0	5523	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	33062	7.22	1.40	12	0.28	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
61	20231020	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44600	-150	5	-0.34	8052856700	180856	57.31	44750	44950	44100	58100	31350	44750	44526.22	60.99	0	4937	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32915	7.18	1.39	12	0.25	6208.00	32046.00	59900	20221223	-25.54	39600	20230726	12.63	57900	-22.97	20230208	39600	12.63	20230726	59900	-25.54	20221223	39600	12.63	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
62	20231020	120315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44650	-100	5	-0.22	7026924300	157819	50.01	44750	44950	44100	58100	31350	44750	44525.07	60.99	0	6277	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32952	7.19	1.39	12	0.21	6208.00	32046.00	59900	20221223	-25.46	39600	20230726	12.75	57900	-22.88	20230208	39600	12.75	20230726	59900	-25.46	20221223	39600	12.75	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
63	20231020	110318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	50	2	0.11	5372652250	120855	38.29	44750	44950	44100	58100	31350	44750	44455.11	60.99	0	9836	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	33062	7.22	1.40	12	0.16	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
64	20231020	100315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44400	-350	5	-0.78	2785688750	62765	19.89	44750	44750	44100	58100	31350	44750	44382.25	60.99	0	5071	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32767	7.15	1.39	12	0.09	6208.00	32046.00	59900	20221223	-25.88	39600	20230726	12.12	57900	-23.32	20230208	39600	12.12	20230726	59900	-25.88	20221223	39600	12.12	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
65	20231020	090317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44400	-350	5	-0.78	355609750	7997	2.53	44750	44750	44200	58100	31350	44750	44464.32	60.99	0	-348	46583	45666	44733	43816	42883	46125	44275	407	13350	500	34900	50	1	73799619	32767	7.15	1.39	12	0.01	6208.00	32046.00	59900	20221223	-25.88	39600	20230726	12.12	57900	-23.32	20230208	39600	12.12	20230726	59900	-25.88	20221223	39600	12.12	20230726	0.19	Y	021240	500	406 억	45010626	N	N	68164	N	N
66	20231019	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44750	850	2	1.94	14156132950	315389	72.59	43850	45650	43800	57000	30750	43900	44884.71	60.87	-2871	22771	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	33025	7.21	1.40	12	0.43	6208.00	32046.00	59900	20221223	-25.29	39600	20230726	13.01	57900	-22.71	20230208	39600	13.01	20230726	59900	-25.29	20221223	39600	13.01	20230726	0.21	Y	021240	500	406 억	44921047	N	N	68164	N	N
67	20231019	150314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44600	700	2	1.59	12247561300	272723	62.77	43850	45650	43800	57000	30750	43900	44908.43	60.87	-2871	25030	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	32915	7.18	1.39	12	0.37	6208.00	32046.00	59900	20221223	-25.54	39600	20230726	12.63	57900	-22.97	20230208	39600	12.63	20230726	59900	-25.54	20221223	39600	12.63	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
68	20231019	140315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44700	800	2	1.82	10949928000	243648	56.08	43850	45650	43800	57000	30750	43900	44941.59	60.87	-2871	29840	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	32988	7.20	1.39	12	0.33	6208.00	32046.00	59900	20221223	-25.38	39600	20230726	12.88	57900	-22.80	20230208	39600	12.88	20230726	59900	-25.38	20221223	39600	12.88	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
69	20231019	130314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44800	900	2	2.05	10138531500	225492	51.90	43850	45650	43800	57000	30750	43900	44961.82	60.87	-2871	32568	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	33062	7.22	1.40	12	0.31	6208.00	32046.00	59900	20221223	-25.21	39600	20230726	13.13	57900	-22.63	20230208	39600	13.13	20230726	59900	-25.21	20221223	39600	13.13	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
70	20231019	120314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44700	800	2	1.82	8935285200	198540	45.69	43850	45650	43800	57000	30750	43900	45004.96	60.87	-2871	34398	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	32988	7.20	1.39	12	0.27	6208.00	32046.00	59900	20221223	-25.38	39600	20230726	12.88	57900	-22.80	20230208	39600	12.88	20230726	59900	-25.38	20221223	39600	12.88	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
71	20231019	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45550	1650	2	3.76	7166396050	159207	36.64	43850	45600	43800	57000	30750	43900	45013.07	60.87	-2871	29119	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	33616	7.34	1.42	12	0.22	6208.00	32046.00	59900	20221223	-23.96	39600	20230726	15.03	57900	-21.33	20230208	39600	15.03	20230726	59900	-23.96	20221223	39600	15.03	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
72	20231019	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	45350	1450	2	3.30	3887553150	86983	20.02	43850	45350	43800	57000	30750	43900	44693.25	60.87	-2871	26862	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	33468	7.31	1.42	12	0.12	6208.00	32046.00	59900	20221223	-24.29	39600	20230726	14.52	57900	-21.68	20230208	39600	14.52	20230726	59900	-24.29	20221223	39600	14.52	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
73	20231019	090316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44450	550	2	1.25	569477500	12909	2.97	43850	44500	43800	57000	30750	43900	44114.76	60.87	-2871	5192	45166	44532	44116	43482	43066	44325	43275	407	13100	500	34240	50	1	73799619	32804	7.16	1.39	12	0.02	6208.00	32046.00	59900	20221223	-25.79	39600	20230726	12.25	57900	-23.23	20230208	39600	12.25	20230726	59900	-25.79	20221223	39600	12.25	20230726	0.21	Y	021240	500	406 억	44921047	N	N	53364	N	N
74	20231018	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43900	50	2	0.11	18501300600	420454	214.41	44000	44750	43700	57000	30700	43850	44003.17	60.82	0	-28415	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32398	7.07	1.37	12	0.57	6208.00	32046.00	59900	20221223	-26.71	39600	20230726	10.86	57900	-24.18	20230208	39600	10.86	20230726	59900	-26.71	20221223	39600	10.86	20230726	0.22	Y	021240	500	406 억	44885936	N	N	53364	N	N
75	20231018	150312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44300	450	2	1.03	5667418100	128192	65.37	44000	44750	43700	57000	30700	43850	44210.39	60.82	0	3078	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32693	7.14	1.38	12	0.17	6208.00	32046.00	59900	20221223	-26.04	39600	20230726	11.87	57900	-23.49	20230208	39600	11.87	20230726	59900	-26.04	20221223	39600	11.87	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
76	20231018	140311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44100	250	2	0.57	4581508500	103595	52.83	44000	44750	43700	57000	30700	43850	44225.19	60.82	0	5513	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32546	7.10	1.38	12	0.14	6208.00	32046.00	59900	20221223	-26.38	39600	20230726	11.36	57900	-23.83	20230208	39600	11.36	20230726	59900	-26.38	20221223	39600	11.36	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
77	20231018	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44050	200	2	0.46	3799161850	85851	43.78	44000	44750	43700	57000	30700	43850	44252.98	60.82	0	10673	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32509	7.10	1.37	12	0.12	6208.00	32046.00	59900	20221223	-26.46	39600	20230726	11.24	57900	-23.92	20230208	39600	11.24	20230726	59900	-26.46	20221223	39600	11.24	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
78	20231018	120314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43850	0	3	0.00	3380238650	76321	38.92	44000	44750	43700	57000	30700	43850	44289.76	60.82	0	12317	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32361	7.06	1.37	12	0.10	6208.00	32046.00	59900	20221223	-26.79	39600	20230726	10.73	57900	-24.27	20230208	39600	10.73	20230726	59900	-26.79	20221223	39600	10.73	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
79	20231018	110312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44500	650	2	1.48	2355914350	53056	27.06	44000	44750	43950	57000	30700	43850	44404.31	60.82	0	14220	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32841	7.17	1.39	12	0.07	6208.00	32046.00	59900	20221223	-25.71	39600	20230726	12.37	57900	-23.14	20230208	39600	12.37	20230726	59900	-25.71	20221223	39600	12.37	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
80	20231018	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44500	650	2	1.48	1557890900	35099	17.90	44000	44750	43950	57000	30700	43850	44385.64	60.82	0	10341	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32841	7.17	1.39	12	0.05	6208.00	32046.00	59900	20221223	-25.71	39600	20230726	12.37	57900	-23.14	20230208	39600	12.37	20230726	59900	-25.71	20221223	39600	12.37	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
81	20231018	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44300	450	2	1.03	142416050	3227	1.65	44000	44350	43950	57000	30700	43850	44132.73	60.82	0	755	44750	44300	43700	43250	42650	44525	43475	407	13150	500	34200	50	1	73799619	32693	7.14	1.38	12	0.00	6208.00	32046.00	59900	20221223	-26.04	39600	20230726	11.87	57900	-23.49	20230208	39600	11.87	20230726	59900	-26.04	20221223	39600	11.87	20230726	0.22	Y	021240	500	406 억	44885936	N	N	33221	N	N
82	20231017	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43850	950	2	2.21	8310288100	189808	63.12	43350	44150	43100	55700	30050	42900	43782.59	60.74	0	73583	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32361	7.06	1.37	12	0.26	6208.00	32046.00	59900	20221223	-26.79	39600	20230726	10.73	57900	-24.27	20230208	39600	10.73	20230726	59900	-26.79	20221223	39600	10.73	20230726	0.23	Y	021240	500	406 억	44826705	N	N	33221	N	N
83	20231017	150312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44050	1150	2	2.68	6765256350	154621	51.42	43350	44150	43100	55700	30050	42900	43753.80	60.74	0	71939	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32509	7.10	1.37	12	0.21	6208.00	32046.00	59900	20221223	-26.46	39600	20230726	11.24	57900	-23.92	20230208	39600	11.24	20230726	59900	-26.46	20221223	39600	11.24	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
84	20231017	140314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	44000	1100	2	2.56	5860053350	134053	44.58	43350	44150	43100	55700	30050	42900	43714.45	60.74	0	66507	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32472	7.09	1.37	12	0.18	6208.00	32046.00	59900	20221223	-26.54	39600	20230726	11.11	57900	-24.01	20230208	39600	11.11	20230726	59900	-26.54	20221223	39600	11.11	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
85	20231017	130312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43950	1050	2	2.45	4932636800	112981	37.57	43350	44100	43100	55700	30050	42900	43658.99	60.74	0	57258	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32435	7.08	1.37	12	0.15	6208.00	32046.00	59900	20221223	-26.63	39600	20230726	10.98	57900	-24.09	20230208	39600	10.98	20230726	59900	-26.63	20221223	39600	10.98	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
86	20231017	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43650	750	2	1.75	3285593850	75444	25.09	43350	43950	43100	55700	30050	42900	43550.10	60.74	0	37741	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32214	7.03	1.36	12	0.10	6208.00	32046.00	59900	20221223	-27.13	39600	20230726	10.23	57900	-24.61	20230208	39600	10.23	20230726	59900	-27.13	20221223	39600	10.23	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
87	20231017	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43450	550	2	1.28	2842526750	65280	21.71	43350	43950	43100	55700	30050	42900	43543.61	60.74	0	31700	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32066	7.00	1.36	12	0.09	6208.00	32046.00	59900	20221223	-27.46	39600	20230726	9.72	57900	-24.96	20230208	39600	9.72	20230726	59900	-27.46	20221223	39600	9.72	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
88	20231017	100309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43600	700	2	1.63	2283347050	52423	17.43	43350	43950	43100	55700	30050	42900	43556.21	60.74	0	25944	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	32177	7.02	1.36	12	0.07	6208.00	32046.00	59900	20221223	-27.21	39600	20230726	10.10	57900	-24.70	20230208	39600	10.10	20230726	59900	-27.21	20221223	39600	10.10	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
89	20231017	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43150	250	2	0.58	240927900	5565	1.85	43350	43400	43100	55700	30050	42900	43293.42	60.74	0	1092	44033	43466	42733	42166	41433	43750	42450	407	12800	500	33460	50	1	73799619	31845	6.95	1.35	12	0.01	6208.00	32046.00	59900	20221223	-27.96	39600	20230726	8.96	57900	-25.47	20230208	39600	8.96	20230726	59900	-27.96	20221223	39600	8.96	20230726	0.23	Y	021240	500	406 억	44826705	N	N	41648	N	N
90	20231016	160310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	800	2	1.90	12842978300	300263	171.46	42100	43300	42000	54700	29500	42100	42772.41	60.66	0	49243	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31660	6.91	1.34	12	0.41	6208.00	32046.00	59900	20221223	-28.38	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	59900	-28.38	20221223	39600	8.33	20230726	0.22	Y	021240	500	406 억	44767766	N	N	41647	N	N
91	20231016	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	650	2	1.54	10733633000	251106	143.39	42100	43300	42000	54700	29500	42100	42745.43	60.66	0	53374	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31549	6.89	1.33	12	0.34	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
92	20231016	140310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	650	2	1.54	9200714400	215328	122.96	42100	43300	42000	54700	29500	42100	42728.83	60.66	0	54023	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31549	6.89	1.33	12	0.29	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
93	20231016	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	550	2	1.31	7921276100	185271	105.80	42100	43300	42000	54700	29500	42100	42755.08	60.66	0	52644	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31476	6.87	1.33	12	0.25	6208.00	32046.00	59900	20221223	-28.80	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	59900	-28.80	20221223	39600	7.70	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
94	20231016	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	650	2	1.54	6889589800	161100	92.00	42100	43300	42000	54700	29500	42100	42765.92	60.66	0	53470	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31549	6.89	1.33	12	0.22	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
95	20231016	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	900	2	2.14	6020303000	140880	80.45	42100	43300	42000	54700	29500	42100	42733.55	60.66	0	49678	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31734	6.93	1.34	12	0.19	6208.00	32046.00	59900	20221223	-28.21	39600	20230726	8.59	57900	-25.73	20230208	39600	8.59	20230726	59900	-28.21	20221223	39600	8.59	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
96	20231016	100306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	800	2	1.90	3759217250	88364	50.46	42100	42900	42000	54700	29500	42100	42542.41	60.66	0	37644	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31660	6.91	1.34	12	0.12	6208.00	32046.00	59900	20221223	-28.38	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	59900	-28.38	20221223	39600	8.33	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
97	20231016	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	300	2	0.71	788928950	18634	10.64	42100	42600	42000	54700	29500	42100	42338.14	60.66	0	9457	43233	42666	41733	41166	40233	42950	41450	407	12600	500	32830	50	1	73799619	31291	6.83	1.32	12	0.03	6208.00	32046.00	59900	20221223	-29.22	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	59900	-29.22	20221223	39600	7.07	20230726	0.22	Y	021240	500	406 억	44767766	N	N	8243	N	N
98	20231012	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41250	450	2	1.10	12053978950	293148	91.82	41100	41400	40700	53000	28600	40800	41119.08	60.59	0	123399	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30442	6.64	1.29	12	0.40	6208.00	32046.00	59900	20221223	-31.14	39600	20230726	4.17	57900	-28.76	20230208	39600	4.17	20230726	59900	-31.14	20221223	39600	4.17	20230726	0.22	Y	021240	500	406 억	44712859	N	N	4714	N	N
99	20231012	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	300	2	0.74	8290175450	201874	63.23	41100	41400	40700	53000	28600	40800	41066.09	60.59	0	118245	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30332	6.62	1.28	12	0.27	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
100	20231012	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	350	2	0.86	7395661500	180141	56.43	41100	41400	40700	53000	28600	40800	41054.85	60.59	0	105662	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30369	6.63	1.28	12	0.24	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
101	20231012	130310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	350	2	0.86	6398880050	155892	48.83	41100	41400	40700	53000	28600	40800	41046.88	60.59	0	90087	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30369	6.63	1.28	12	0.21	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
102	20231012	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	50	2	0.12	5593618050	136223	42.67	41100	41400	40700	53000	28600	40800	41062.21	60.59	0	78265	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30147	6.58	1.27	12	0.18	6208.00	32046.00	59900	20221223	-31.80	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	59900	-31.80	20221223	39600	3.16	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
103	20231012	110313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40900	100	2	0.25	4501241900	109462	34.29	41100	41400	40800	53000	28600	40800	41121.50	60.59	0	67517	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30184	6.59	1.28	12	0.15	6208.00	32046.00	59900	20221223	-31.72	39600	20230726	3.28	57900	-29.36	20230208	39600	3.28	20230726	59900	-31.72	20221223	39600	3.28	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
104	20231012	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	300	2	0.74	2946285650	71572	22.42	41100	41400	40800	53000	28600	40800	41165.34	60.59	0	47030	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30332	6.62	1.28	12	0.10	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
105	20231012	090313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	150	2	0.37	198887300	4849	1.52	41100	41100	40800	53000	28600	40800	41016.15	60.59	0	2371	41833	41316	40833	40316	39833	41075	40075	407	12200	500	31820	50	1	73799619	30221	6.60	1.28	12	0.01	6208.00	32046.00	59900	20221223	-31.64	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	59900	-31.64	20221223	39600	3.41	20230726	0.22	Y	021240	500	406 억	44712859	N	N	6721	N	N
106	20231011	160310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	-650	5	-1.57	11888495250	291311	115.00	41300	41350	40350	53800	29050	41450	40810.33	60.68	0	75315	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30110	6.57	1.27	12	0.39	6208.00	32046.00	59900	20221223	-31.89	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	59900	-31.89	20221223	39600	3.03	20230726	0.22	Y	021240	500	406 억	44779060	N	N	6721	N	N
107	20231011	150310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-600	5	-1.45	9817053750	240567	94.97	41300	41350	40350	53800	29050	41450	40807.98	60.68	0	59823	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30147	6.58	1.27	12	0.33	6208.00	32046.00	59900	20221223	-31.80	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	59900	-31.80	20221223	39600	3.16	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
108	20231011	140314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40750	-700	5	-1.69	8646792850	211977	83.68	41300	41350	40350	53800	29050	41450	40791.18	60.68	0	49240	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30073	6.56	1.27	12	0.29	6208.00	32046.00	59900	20221223	-31.97	39600	20230726	2.90	57900	-29.62	20230208	39600	2.90	20230726	59900	-31.97	20221223	39600	2.90	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
109	20231011	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40950	-500	5	-1.21	7649323000	187542	74.04	41300	41350	40350	53800	29050	41450	40787.25	60.68	0	47090	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30221	6.60	1.28	12	0.25	6208.00	32046.00	59900	20221223	-31.64	39600	20230726	3.41	57900	-29.27	20230208	39600	3.41	20230726	59900	-31.64	20221223	39600	3.41	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
110	20231011	120314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41000	-450	5	-1.09	7106461050	174239	68.79	41300	41350	40350	53800	29050	41450	40785.71	60.68	0	44025	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30258	6.60	1.28	12	0.24	6208.00	32046.00	59900	20221223	-31.55	39600	20230726	3.54	57900	-29.19	20230208	39600	3.54	20230726	59900	-31.55	20221223	39600	3.54	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
111	20231011	110311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-600	5	-1.45	5921912350	145334	57.38	41300	41350	40350	53800	29050	41450	40746.92	60.68	0	34402	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30147	6.58	1.27	12	0.20	6208.00	32046.00	59900	20221223	-31.80	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	59900	-31.80	20221223	39600	3.16	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
112	20231011	100310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40500	-950	5	-2.29	5117096950	125586	49.58	41300	41350	40350	53800	29050	41450	40745.76	60.68	0	23224	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	29889	6.52	1.26	12	0.17	6208.00	32046.00	59900	20221223	-32.39	39600	20230726	2.27	57900	-30.05	20230208	39600	2.27	20230726	59900	-32.39	20221223	39600	2.27	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
113	20231011	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40650	-800	5	-1.93	825260700	20217	7.98	41300	41350	40350	53800	29050	41450	40820.14	60.68	0	-2140	42516	41982	41566	41032	40616	41775	40825	407	12350	500	32330	50	1	73799619	30000	6.55	1.27	12	0.03	6208.00	32046.00	59900	20221223	-32.14	39600	20230726	2.65	57900	-29.79	20230208	39600	2.65	20230726	59900	-32.14	20221223	39600	2.65	20230726	0.22	Y	021240	500	406 억	44779060	N	N	11743	N	N
114	20231010	160308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	300	2	0.73	9240933200	221814	238.40	41600	42100	41150	53400	28850	41150	41660.84	60.69	-2958	82622	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30590	6.68	1.29	12	0.30	6208.00	32046.00	59900	20221223	-30.80	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	59900	-30.80	20221223	39600	4.67	20230726	0.23	Y	021240	500	406 억	44788282	N	N	11743	N	N
115	20231010	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41550	400	2	0.97	7509831300	180054	193.52	41600	42100	41150	53400	28850	41150	41708.83	60.69	-2958	71231	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30664	6.69	1.30	12	0.24	6208.00	32046.00	59900	20221223	-30.63	39600	20230726	4.92	57900	-28.24	20230208	39600	4.92	20230726	59900	-30.63	20221223	39600	4.92	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
116	20231010	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41550	400	2	0.97	5965552700	142788	153.47	41600	42100	41150	53400	28850	41150	41779.18	60.69	-2958	59836	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30664	6.69	1.30	12	0.19	6208.00	32046.00	59900	20221223	-30.63	39600	20230726	4.92	57900	-28.24	20230208	39600	4.92	20230726	59900	-30.63	20221223	39600	4.92	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
117	20231010	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	600	2	1.46	5023697600	120132	129.12	41600	42100	41150	53400	28850	41150	41818.26	60.69	-2958	53057	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30811	6.73	1.30	12	0.16	6208.00	32046.00	59900	20221223	-30.30	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	59900	-30.30	20221223	39600	5.43	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
118	20231010	120307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	600	2	1.46	4543688950	108642	116.77	41600	42100	41150	53400	28850	41150	41822.71	60.69	-2958	48391	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30811	6.73	1.30	12	0.15	6208.00	32046.00	59900	20221223	-30.30	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	59900	-30.30	20221223	39600	5.43	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
119	20231010	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	650	2	1.58	3823452600	91449	98.29	41600	42100	41150	53400	28850	41150	41809.82	60.69	-2958	40153	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30848	6.73	1.30	12	0.12	6208.00	32046.00	59900	20221223	-30.22	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	59900	-30.22	20221223	39600	5.56	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
120	20231010	100304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	850	2	2.07	2861490300	68454	73.57	41600	42100	41150	53400	28850	41150	41801.84	60.69	-2958	27730	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30996	6.77	1.31	12	0.09	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
121	20231010	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41650	500	2	1.22	566243650	13634	14.65	41600	41650	41150	53400	28850	41150	41532.29	60.69	-2958	3369	42150	41650	41400	40900	40650	41525	40775	407	12250	500	32090	50	1	73799619	30738	6.71	1.30	12	0.02	6208.00	32046.00	59900	20221223	-30.47	39600	20230726	5.18	57900	-28.07	20230208	39600	5.18	20230726	59900	-30.47	20221223	39600	5.18	20230726	0.23	Y	021240	500	406 억	44788282	N	N	8607	N	N
122	20231006	160307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	-400	5	-0.96	3843898650	92968	65.40	41900	41900	41150	54000	29100	41550	41346.47	60.70	3649	-20172	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30369	6.63	1.28	12	0.13	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.24	Y	021240	500	406 억	44799558	N	N	8607	N	N
123	20231006	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	-350	5	-0.84	2955045650	71385	50.22	41900	41900	41150	54000	29100	41550	41395.89	60.70	3649	-17148	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30405	6.64	1.29	12	0.10	6208.00	32046.00	59900	20221223	-31.22	39600	20230726	4.04	57900	-28.84	20230208	39600	4.04	20230726	59900	-31.22	20221223	39600	4.04	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
124	20231006	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	-250	5	-0.60	2327958600	56182	39.52	41900	41900	41200	54000	29100	41550	41436.02	60.70	3649	-13989	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30479	6.65	1.29	12	0.08	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
125	20231006	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	-250	5	-0.60	1899477800	45819	32.23	41900	41900	41200	54000	29100	41550	41456.12	60.70	3649	-11653	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30479	6.65	1.29	12	0.06	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
126	20231006	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41400	-150	5	-0.36	1769272300	42669	30.02	41900	41900	41200	54000	29100	41550	41465.05	60.70	3649	-10673	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30553	6.67	1.29	12	0.06	6208.00	32046.00	59900	20221223	-30.88	39600	20230726	4.55	57900	-28.50	20230208	39600	4.55	20230726	59900	-30.88	20221223	39600	4.55	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
127	20231006	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	-100	5	-0.24	1402023750	33796	23.78	41900	41900	41200	54000	29100	41550	41484.90	60.70	3649	-7320	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30590	6.68	1.29	12	0.05	6208.00	32046.00	59900	20221223	-30.80	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	59900	-30.80	20221223	39600	4.67	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
128	20231006	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	-100	5	-0.24	844344300	20352	14.32	41900	41900	41200	54000	29100	41550	41487.04	60.70	3649	-4683	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30590	6.68	1.29	12	0.03	6208.00	32046.00	59900	20221223	-30.80	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	59900	-30.80	20221223	39600	4.67	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N
129	20231006	090255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41500	-50	5	-0.12	142231250	3416	2.40	41900	41900	41300	54000	29100	41550	41636.78	60.70	3649	-574	42250	41900	41450	41100	40650	42075	41275	407	12450	500	32400	50	1	73799619	30627	6.68	1.30	12	0.00	6208.00	32046.00	59900	20221223	-30.72	39600	20230726	4.80	57900	-28.32	20230208	39600	4.80	20230726	59900	-30.72	20221223	39600	4.80	20230726	0.24	Y	021240	500	406 억	44799558	N	N	10074	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History