KissMeData/181710/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	0	3	0.00	941444150	44395	248.04	21550	21750	20950	27750	14950	21350	21204.79	12.85	-10437	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7459	-24.57	0.43	12	0.13	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.86	N	181710	500	187 억	4488487	N	N	8	N	N
3	20231031	150928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-200	5	-0.94	859791650	40563	226.63	21550	21750	20950	27750	14950	21350	21196.45	12.85	-8002	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7389	-24.34	0.43	12	0.12	-869.00	49255.00	30000	20230206	-29.50	20000	20231024	5.75	30000	-29.50	20230206	20000	5.75	20231024	30000	-29.50	20230206	20000	5.75	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
4	20231031	140936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	-250	5	-1.17	372118750	17462	97.56	21550	21750	21000	27750	14950	21350	21310.20	12.85	-6487	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7372	-24.28	0.43	12	0.05	-869.00	49255.00	30000	20230206	-29.67	20000	20231024	5.50	30000	-29.67	20230206	20000	5.50	20231024	30000	-29.67	20230206	20000	5.50	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
5	20231031	130928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-150	5	-0.70	316922100	14841	82.92	21550	21750	21100	27750	14950	21350	21354.50	12.85	-5658	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7407	-24.40	0.43	12	0.04	-869.00	49255.00	30000	20230206	-29.33	20000	20231024	6.00	30000	-29.33	20230206	20000	6.00	20231024	30000	-29.33	20230206	20000	6.00	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
6	20231031	120927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	252807400	11817	66.02	21550	21750	21200	27750	14950	21350	21393.53	12.85	-4691	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7424	-24.45	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.17	20000	20231024	6.25	30000	-29.17	20230206	20000	6.25	20231024	30000	-29.17	20230206	20000	6.25	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
7	20231031	110952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	100	2	0.47	197318100	9210	51.46	21550	21750	21250	27750	14950	21350	21424.33	12.85	-3205	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7494	-24.68	0.44	12	0.03	-869.00	49255.00	30000	20230206	-28.50	20000	20231024	7.25	30000	-28.50	20230206	20000	7.25	20231024	30000	-28.50	20230206	20000	7.25	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
8	20231031	100935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	137651950	6413	35.83	21550	21750	21300	27750	14950	21350	21464.52	12.85	-1648	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7442	-24.51	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
9	20231031	090935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	300	2	1.41	41047050	1905	10.64	21550	21650	21450	27750	14950	21350	21547.01	12.85	134	21683	21516	21183	21016	20683	21600	21100	188	6400	500	15790	50	1	34936682	7564	-24.91	0.44	12	0.01	-869.00	49255.00	30000	20230206	-27.83	20000	20231024	8.25	30000	-27.83	20230206	20000	8.25	20231024	30000	-27.83	20230206	20000	8.25	20231024	0.86	N	181710	500	187 억	4488487	N	N	71	N	N
10	20231030	160917	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	350	2	1.67	367520200	17317	96.52	20850	21350	20850	27300	14700	21000	21222.72	12.84	4754	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7459	-24.57	0.43	12	0.05	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.85	N	181710	500	187 억	4484849	N	N	71	N	N
11	20231030	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	300	2	1.43	338029150	15935	88.81	20850	21350	20850	27300	14700	21000	21213.00	12.84	4275	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7442	-24.51	0.43	12	0.05	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
12	20231030	140856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	300	2	1.43	248451650	11726	65.36	20850	21350	20850	27300	14700	21000	21188.10	12.84	2675	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7442	-24.51	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
13	20231030	130859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	300	2	1.43	216624650	10232	57.03	20850	21350	20850	27300	14700	21000	21171.29	12.84	2894	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7442	-24.51	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
14	20231030	120852	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	250	2	1.19	198563200	9384	52.30	20850	21350	20850	27300	14700	21000	21159.76	12.84	2959	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7424	-24.45	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.17	20000	20231024	6.25	30000	-29.17	20230206	20000	6.25	20231024	30000	-29.17	20230206	20000	6.25	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
15	20231030	110853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	200	2	0.95	149959150	7100	39.57	20850	21300	20850	27300	14700	21000	21121.01	12.84	2937	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7407	-24.40	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.33	20000	20231024	6.00	30000	-29.33	20230206	20000	6.00	20231024	30000	-29.33	20230206	20000	6.00	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
16	20231030	100851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	200	2	0.95	61712550	2930	16.33	20850	21300	20850	27300	14700	21000	21062.30	12.84	1468	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7407	-24.40	0.43	12	0.01	-869.00	49255.00	30000	20230206	-29.33	20000	20231024	6.00	30000	-29.33	20230206	20000	6.00	20231024	30000	-29.33	20230206	20000	6.00	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
17	20231030	090848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	150	2	0.71	22219450	1063	5.92	20850	21200	20850	27300	14700	21000	20902.59	12.84	271	21533	21266	20933	20666	20333	21400	20800	188	6300	500	15540	50	1	34936682	7389	-24.34	0.43	12	0.00	-869.00	49255.00	30000	20230206	-29.50	20000	20231024	5.75	30000	-29.50	20230206	20000	5.75	20231024	30000	-29.50	20230206	20000	5.75	20231024	0.85	N	181710	500	187 억	4484849	N	N	31	N	N
18	20231027	160817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	400	2	1.94	372001000	17782	30.64	20600	21200	20600	26750	14450	20600	20919.99	12.82	6349	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7337	-24.17	0.43	12	0.05	-869.00	49255.00	30000	20230206	-30.00	20000	20231024	5.00	30000	-30.00	20230206	20000	5.00	20231024	30000	-30.00	20230206	20000	5.00	20231024	0.85	N	181710	500	187 억	4479089	N	N	31	N	N
19	20231027	150851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	350	2	1.70	351625800	16809	28.97	20600	21200	20600	26750	14450	20600	20918.90	12.82	6200	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7319	-24.11	0.43	12	0.05	-869.00	49255.00	30000	20230206	-30.17	20000	20231024	4.75	30000	-30.17	20230206	20000	4.75	20231024	30000	-30.17	20230206	20000	4.75	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
20	20231027	140848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	300	2	1.46	286338300	13687	23.59	20600	21200	20600	26750	14450	20600	20920.46	12.82	5506	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7302	-24.05	0.42	12	0.04	-869.00	49255.00	30000	20230206	-30.33	20000	20231024	4.50	30000	-30.33	20230206	20000	4.50	20231024	30000	-30.33	20230206	20000	4.50	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
21	20231027	130840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	400	2	1.94	247378500	11828	20.38	20600	21200	20600	26750	14450	20600	20914.65	12.82	4997	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7337	-24.17	0.43	12	0.03	-869.00	49255.00	30000	20230206	-30.00	20000	20231024	5.00	30000	-30.00	20230206	20000	5.00	20231024	30000	-30.00	20230206	20000	5.00	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
22	20231027	120854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21050	450	2	2.18	215080650	10289	17.73	20600	21200	20600	26750	14450	20600	20903.94	12.82	4840	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7354	-24.22	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.83	20000	20231024	5.25	30000	-29.83	20230206	20000	5.25	20231024	30000	-29.83	20230206	20000	5.25	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
23	20231027	110858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	500	2	2.43	179255700	8590	14.80	20600	21100	20600	26750	14450	20600	20867.95	12.82	3775	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7372	-24.28	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.67	20000	20231024	5.50	30000	-29.67	20230206	20000	5.50	20231024	30000	-29.67	20230206	20000	5.50	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
24	20231027	100848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	200	2	0.97	129170400	6204	10.69	20600	21000	20600	26750	14450	20600	20820.50	12.82	2689	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7267	-23.94	0.42	12	0.02	-869.00	49255.00	30000	20230206	-30.67	20000	20231024	4.00	30000	-30.67	20230206	20000	4.00	20231024	30000	-30.67	20230206	20000	4.00	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
25	20231027	090846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21000	400	2	1.94	53603600	2586	4.46	20600	21000	20600	26750	14450	20600	20728.38	12.82	1214	21533	21066	20833	20366	20133	20950	20250	188	6150	500	15240	50	1	34936682	7337	-24.17	0.43	12	0.01	-869.00	49255.00	30000	20230206	-30.00	20000	20231024	5.00	30000	-30.00	20230206	20000	5.00	20231024	30000	-30.00	20230206	20000	5.00	20231024	0.85	N	181710	500	187 억	4479089	N	N	151	N	N
26	20231026	160836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20600	-1000	5	-4.63	1186034400	57014	265.60	21150	21300	20600	28050	15150	21600	20803.41	12.86	-13736	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7197	-23.71	0.42	12	0.16	-869.00	49255.00	30000	20230206	-31.33	20000	20231024	3.00	30000	-31.33	20230206	20000	3.00	20231024	30000	-31.33	20230206	20000	3.00	20231024	0.84	N	181710	500	187 억	4493295	N	N	151	N	N
27	20231026	150836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-650	5	-3.01	1018487800	48906	227.83	21150	21300	20600	28050	15150	21600	20825.42	12.86	-13103	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7319	-24.11	0.43	12	0.14	-869.00	49255.00	30000	20230206	-30.17	20000	20231024	4.75	30000	-30.17	20230206	20000	4.75	20231024	30000	-30.17	20230206	20000	4.75	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
28	20231026	140837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20700	-900	5	-4.17	868108600	41663	194.09	21150	21300	20600	28050	15150	21600	20836.44	12.86	-11693	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7232	-23.82	0.42	12	0.12	-869.00	49255.00	30000	20230206	-31.00	20000	20231024	3.50	30000	-31.00	20230206	20000	3.50	20231024	30000	-31.00	20230206	20000	3.50	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
29	20231026	130836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20900	-700	5	-3.24	720640350	34550	160.95	21150	21300	20650	28050	15150	21600	20857.90	12.86	-11335	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7302	-24.05	0.42	12	0.10	-869.00	49255.00	30000	20230206	-30.33	20000	20231024	4.50	30000	-30.33	20230206	20000	4.50	20231024	30000	-30.33	20230206	20000	4.50	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
30	20231026	120831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-650	5	-3.01	647742750	31064	144.71	21150	21300	20650	28050	15150	21600	20851.88	12.86	-10418	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7319	-24.11	0.43	12	0.09	-869.00	49255.00	30000	20230206	-30.17	20000	20231024	4.75	30000	-30.17	20230206	20000	4.75	20231024	30000	-30.17	20230206	20000	4.75	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
31	20231026	110843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-800	5	-3.70	437859050	20960	97.64	21150	21300	20700	28050	15150	21600	20890.22	12.86	-4036	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7267	-23.94	0.42	12	0.06	-869.00	49255.00	30000	20230206	-30.67	20000	20231024	4.00	30000	-30.67	20230206	20000	4.00	20231024	30000	-30.67	20230206	20000	4.00	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
32	20231026	100840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	-800	5	-3.70	296184900	14160	65.96	21150	21300	20700	28050	15150	21600	20917.01	12.86	-1914	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7267	-23.94	0.42	12	0.04	-869.00	49255.00	30000	20230206	-30.67	20000	20231024	4.00	30000	-30.67	20230206	20000	4.00	20231024	30000	-30.67	20230206	20000	4.00	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
33	20231026	090837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20950	-650	5	-3.01	41470200	1969	9.17	21150	21300	20950	28050	15150	21600	21061.55	12.86	-837	21933	21766	21433	21266	20933	21850	21350	188	6450	500	15980	50	1	34936682	7319	-24.11	0.43	12	0.01	-869.00	49255.00	30000	20230206	-30.17	20000	20231024	4.75	30000	-30.17	20230206	20000	4.75	20231024	30000	-30.17	20230206	20000	4.75	20231024	0.84	N	181710	500	187 억	4493295	N	N	121	N	N
34	20231025	160839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	250	2	1.17	458551050	21464	22.83	21350	21600	21100	27750	14950	21350	21363.62	12.86	284	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7546	-24.86	0.44	12	0.06	-869.00	49255.00	30000	20230206	-28.00	20000	20231024	8.00	30000	-28.00	20230206	20000	8.00	20231024	30000	-28.00	20230206	20000	8.00	20231024	0.84	N	181710	500	187 억	4493132	N	N	121	N	N
35	20231025	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	200	2	0.94	426687950	19987	21.26	21350	21600	21100	27750	14950	21350	21348.27	12.86	867	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7529	-24.80	0.44	12	0.06	-869.00	49255.00	30000	20230206	-28.17	20000	20231024	7.75	30000	-28.17	20230206	20000	7.75	20231024	30000	-28.17	20230206	20000	7.75	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
36	20231025	140833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	290985500	13676	14.55	21350	21500	21100	27750	14950	21350	21277.09	12.86	2954	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7442	-24.51	0.43	12	0.04	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
37	20231025	130834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-200	5	-0.94	237223150	11146	11.86	21350	21500	21150	27750	14950	21350	21283.25	12.86	2513	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7389	-24.34	0.43	12	0.03	-869.00	49255.00	30000	20230206	-29.50	20000	20231024	5.75	30000	-29.50	20230206	20000	5.75	20231024	30000	-29.50	20230206	20000	5.75	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
38	20231025	120835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	176824050	8302	8.83	21350	21500	21200	27750	14950	21350	21298.97	12.86	2453	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7442	-24.51	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
39	20231025	110837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-50	5	-0.23	151580900	7119	7.57	21350	21500	21200	27750	14950	21350	21292.44	12.86	1994	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7442	-24.51	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.00	20000	20231024	6.50	30000	-29.00	20230206	20000	6.50	20231024	30000	-29.00	20230206	20000	6.50	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
40	20231025	100838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	108797950	5107	5.43	21350	21500	21200	27750	14950	21350	21303.69	12.86	1649	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7424	-24.45	0.43	12	0.01	-869.00	49255.00	30000	20230206	-29.17	20000	20231024	6.25	30000	-29.17	20230206	20000	6.25	20231024	30000	-29.17	20230206	20000	6.25	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
41	20231025	090833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-100	5	-0.47	26886750	1260	1.34	21350	21400	21250	27750	14950	21350	21338.69	12.86	219	22250	21800	20900	20450	19550	22025	20675	188	6400	500	15790	50	1	34936682	7424	-24.45	0.43	12	0.00	-869.00	49255.00	30000	20230206	-29.17	20000	20231024	6.25	30000	-29.17	20230206	20000	6.25	20231024	30000	-29.17	20230206	20000	6.25	20231024	0.84	N	181710	500	187 억	4493132	N	N	0	N	N
42	20231024	160816	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21350	600	2	2.89	1927841750	93939	234.69	20700	21350	20000	26950	14550	20750	20522.03	12.88	-6510	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7459	-24.57	0.43	12	0.27	-869.00	49255.00	30000	20230206	-28.83	20000	20231024	6.75	30000	-28.83	20230206	20000	6.75	20231024	30000	-28.83	20230206	20000	6.75	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
43	20231024	150830	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21150	400	2	1.93	1849384400	90245	225.46	20700	21300	20000	26950	14550	20750	20492.64	12.88	-7247	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7389	-24.34	0.43	12	0.26	-869.00	49255.00	30000	20230206	-29.50	20000	20231024	5.75	30000	-29.50	20230206	20000	5.75	20231024	30000	-29.50	20230206	20000	5.75	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
44	20231024	140814	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21150	400	2	1.93	1687414300	82602	206.37	20700	21200	20000	26950	14550	20750	20427.86	12.88	-4506	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7389	-24.34	0.43	12	0.24	-869.00	49255.00	30000	20230206	-29.50	20000	20231024	5.75	30000	-29.50	20230206	20000	5.75	20231024	30000	-29.50	20230206	20000	5.75	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
45	20231024	130820	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20700	-50	5	-0.24	1464897800	71952	179.76	20700	20900	20000	26950	14550	20750	20358.83	12.88	-5886	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7232	-23.82	0.42	12	0.21	-869.00	49255.00	30000	20230206	-31.00	20000	20231024	3.50	30000	-31.00	20230206	20000	3.50	20231024	30000	-31.00	20230206	20000	3.50	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
46	20231024	120829	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20450	-300	5	-1.45	1301434200	64009	159.91	20700	20900	20000	26950	14550	20750	20331.40	12.88	-6771	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7145	-23.53	0.42	12	0.18	-869.00	49255.00	30000	20230206	-31.83	20000	20231024	2.25	30000	-31.83	20230206	20000	2.25	20231024	30000	-31.83	20230206	20000	2.25	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
47	20231024	110824	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20200	-550	5	-2.65	1105847450	54409	135.93	20700	20900	20000	26950	14550	20750	20323.93	12.88	-9119	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7057	-23.25	0.41	12	0.16	-869.00	49255.00	30000	20230206	-32.67	20000	20231024	1.00	30000	-32.67	20230206	20000	1.00	20231024	30000	-32.67	20230206	20000	1.00	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
48	20231024	100816	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20400	-350	5	-1.69	582661500	28415	70.99	20700	20900	20250	26950	14550	20750	20504.56	12.88	-2287	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7127	-23.48	0.41	12	0.08	-869.00	49255.00	30000	20230206	-32.00	20250	20231024	0.74	30000	-32.00	20230206	20250	0.74	20231024	30000	-32.00	20230206	20250	0.74	20231024	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
49	20231024	090823	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	20800	50	2	0.24	102400050	4936	12.33	20700	20900	20700	26950	14550	20750	20745.46	12.88	2525	21550	21150	20850	20450	20150	21000	20300	188	6200	500	15350	50	1	34936682	7267	-23.94	0.42	12	0.01	-869.00	49255.00	30000	20230206	-30.67	20550	20231023	1.22	30000	-30.67	20230206	20550	1.22	20231023	30000	-30.67	20230206	20550	1.22	20231023	0.85	N	181710	500	187 억	4499753	N	N	9	N	N
50	20231023	160810	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20750	-450	5	-2.12	813861450	39130	67.17	20900	21250	20550	27550	14850	21200	20798.93	12.91	-10392	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7249	-23.88	0.42	12	0.11	-869.00	49255.00	30000	20230206	-30.83	20550	20231023	0.97	30000	-30.83	20230206	20550	0.97	20231023	30000	-30.83	20230206	20550	0.97	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
51	20231023	150817	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20650	-550	5	-2.59	668121400	32068	55.05	20900	21250	20650	27550	14850	21200	20834.52	12.91	-8645	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7214	-23.76	0.42	12	0.09	-869.00	49255.00	30000	20230206	-31.17	20650	20231023	0.00	30000	-31.17	20230206	20650	0.00	20231023	30000	-31.17	20230206	20650	0.00	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
52	20231023	140813	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20700	-500	5	-2.36	400663400	19143	32.86	20900	21250	20700	27550	14850	21200	20930.02	12.91	-5758	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7232	-23.82	0.42	12	0.05	-869.00	49255.00	30000	20230206	-31.00	20700	20231023	0.00	30000	-31.00	20230206	20700	0.00	20231023	30000	-31.00	20230206	20700	0.00	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
53	20231023	130820	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20850	-350	5	-1.65	288702100	13761	23.62	20900	21250	20800	27550	14850	21200	20979.73	12.91	-4648	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7284	-23.99	0.42	12	0.04	-869.00	49255.00	30000	20230206	-30.50	20800	20231023	0.24	30000	-30.50	20230206	20800	0.24	20231023	30000	-30.50	20230206	20800	0.24	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
54	20231023	120811	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20950	-250	5	-1.18	227133700	10813	18.56	20900	21250	20850	27550	14850	21200	21005.61	12.91	-3177	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7319	-24.11	0.43	12	0.03	-869.00	49255.00	30000	20230206	-30.17	20850	20231023	0.48	30000	-30.17	20230206	20850	0.48	20231023	30000	-30.17	20230206	20850	0.48	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
55	20231023	110808	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21100	-100	5	-0.47	141488200	6727	11.55	20900	21250	20850	27550	14850	21200	21032.88	12.91	-1215	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7372	-24.28	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.67	20850	20231023	1.20	30000	-29.67	20230206	20850	1.20	20231023	30000	-29.67	20230206	20850	1.20	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
56	20231023	100803	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21100	-100	5	-0.47	122798550	5843	10.03	20900	21200	20850	27550	14850	21200	21016.35	12.91	-982	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7372	-24.28	0.43	12	0.02	-869.00	49255.00	30000	20230206	-29.67	20850	20231023	1.20	30000	-29.67	20230206	20850	1.20	20231023	30000	-29.67	20230206	20850	1.20	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
57	20231023	090820	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20950	-250	5	-1.18	29856900	1428	2.45	20900	21100	20850	27550	14850	21200	20908.19	12.91	-7	22033	21616	21233	20816	20433	21425	20625	188	6350	500	15680	50	1	34936682	7319	-24.11	0.43	12	0.00	-869.00	49255.00	30000	20230206	-30.17	20850	20231023	0.48	30000	-30.17	20230206	20850	0.48	20231023	30000	-30.17	20230206	20850	0.48	20231023	0.84	N	181710	500	187 억	4510521	N	N	9	N	N
58	20231020	160808	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21200	-350	5	-1.62	1215052550	57705	98.97	21450	21650	20850	28000	15100	21550	21056.03	12.95	-14742	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7407	-24.40	0.43	12	0.17	-869.00	49255.00	30000	20230206	-29.33	20850	20231020	1.68	30000	-29.33	20230206	20850	1.68	20231020	30000	-29.33	20230206	20850	1.68	20231020	0.82	N	181710	500	187 억	4524462	N	N	9	N	N
59	20231020	150807	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20950	-600	5	-2.78	1073907550	51005	87.48	21450	21650	20850	28000	15100	21550	21054.95	12.95	-12707	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7319	-24.11	0.43	12	0.15	-869.00	49255.00	30000	20230206	-30.17	20850	20231020	0.48	30000	-30.17	20230206	20850	0.48	20231020	30000	-30.17	20230206	20850	0.48	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
60	20231020	140814	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21200	-350	5	-1.62	943928050	44843	76.91	21450	21650	20850	28000	15100	21550	21049.62	12.95	-11042	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7407	-24.40	0.43	12	0.13	-869.00	49255.00	30000	20230206	-29.33	20850	20231020	1.68	30000	-29.33	20230206	20850	1.68	20231020	30000	-29.33	20230206	20850	1.68	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
61	20231020	130752	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20950	-600	5	-2.78	780662650	37107	63.64	21450	21650	20850	28000	15100	21550	21038.15	12.95	-11869	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7319	-24.11	0.43	12	0.11	-869.00	49255.00	30000	20230206	-30.17	20850	20231020	0.48	30000	-30.17	20230206	20850	0.48	20231020	30000	-30.17	20230206	20850	0.48	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
62	20231020	120803	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21000	-550	5	-2.55	721769700	34297	58.82	21450	21650	20850	28000	15100	21550	21044.69	12.95	-10354	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7337	-24.17	0.43	12	0.10	-869.00	49255.00	30000	20230206	-30.00	20850	20231020	0.72	30000	-30.00	20230206	20850	0.72	20231020	30000	-30.00	20230206	20850	0.72	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
63	20231020	110812	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	20950	-600	5	-2.78	632708550	30041	51.52	21450	21650	20850	28000	15100	21550	21061.50	12.95	-9188	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7319	-24.11	0.43	12	0.09	-869.00	49255.00	30000	20230206	-30.17	20850	20231020	0.48	30000	-30.17	20230206	20850	0.48	20231020	30000	-30.17	20230206	20850	0.48	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
64	20231020	100802	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21050	-500	5	-2.32	456237900	21632	37.10	21450	21650	20850	28000	15100	21550	21090.88	12.95	-8762	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7354	-24.22	0.43	12	0.06	-869.00	49255.00	30000	20230206	-29.83	20850	20231020	0.96	30000	-29.83	20230206	20850	0.96	20231020	30000	-29.83	20230206	20850	0.96	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
65	20231020	090804	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21300	-250	5	-1.16	55146800	2575	4.42	21450	21650	21300	28000	15100	21550	21416.23	12.95	129	22583	22066	21733	21216	20883	21900	21050	188	6450	500	15940	50	1	34936682	7442	-24.51	0.43	12	0.01	-869.00	49255.00	30000	20230206	-29.00	21300	20231020	0.00	30000	-29.00	20230206	21300	0.00	20231020	30000	-29.00	20230206	21300	0.00	20231020	0.82	N	181710	500	187 억	4524462	N	N	147	N	N
66	20231019	160801	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21550	-900	5	-4.01	1255357400	58053	288.49	22200	22250	21400	29150	15750	22450	21624.96	13.04	-31551	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7529	-24.80	0.44	12	0.17	-869.00	49255.00	30000	20230206	-28.17	21400	20231019	0.70	30000	-28.17	20230206	21400	0.70	20231019	30000	-28.17	20230206	21400	0.70	20231019	0.83	N	181710	500	187 억	4555507	N	N	147	N	N
67	20231019	150753	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21550	-900	5	-4.01	1187040550	54888	272.76	22200	22250	21400	29150	15750	22450	21626.58	13.04	-30043	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7529	-24.80	0.44	12	0.16	-869.00	49255.00	30000	20230206	-28.17	21400	20231019	0.70	30000	-28.17	20230206	21400	0.70	20231019	30000	-28.17	20230206	21400	0.70	20231019	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
68	20231019	140804	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21550	-900	5	-4.01	1040450950	48084	238.95	22200	22250	21400	29150	15750	22450	21638.18	13.04	-26750	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7529	-24.80	0.44	12	0.14	-869.00	49255.00	30000	20230206	-28.17	21400	20231019	0.70	30000	-28.17	20230206	21400	0.70	20231019	30000	-28.17	20230206	21400	0.70	20231019	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
69	20231019	130756	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21550	-900	5	-4.01	944112750	43617	216.75	22200	22250	21400	29150	15750	22450	21645.50	13.04	-24897	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7529	-24.80	0.44	12	0.12	-869.00	49255.00	30000	20230206	-28.17	21400	20231019	0.70	30000	-28.17	20230206	21400	0.70	20231019	30000	-28.17	20230206	21400	0.70	20231019	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
70	20231019	120803	55	40.00	KOSPI	신저가	서비스업	N	N	N	Y	40	N	21550	-900	5	-4.01	661786400	30503	151.58	22200	22250	21400	29150	15750	22450	21695.76	13.04	-16796	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7529	-24.80	0.44	12	0.09	-869.00	49255.00	30000	20230206	-28.17	21400	20231019	0.70	30000	-28.17	20230206	21400	0.70	20231019	30000	-28.17	20230206	21400	0.70	20231019	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
71	20231019	110758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-800	5	-3.56	380830400	17466	86.80	22200	22250	21600	29150	15750	22450	21804.06	13.04	-10351	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7564	-24.91	0.44	12	0.05	-869.00	49255.00	30000	20230206	-27.83	21500	20231005	0.70	30000	-27.83	20230206	21500	0.70	20231005	30000	-27.83	20230206	21500	0.70	20231005	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
72	20231019	100751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-600	5	-2.67	152700100	6965	34.61	22200	22250	21800	29150	15750	22450	21923.84	13.04	-4076	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7634	-25.14	0.44	12	0.02	-869.00	49255.00	30000	20230206	-27.17	21500	20231005	1.63	30000	-27.17	20230206	21500	1.63	20231005	30000	-27.17	20230206	21500	1.63	20231005	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
73	20231019	090801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-550	5	-2.45	38088450	1729	8.59	22200	22250	21800	29150	15750	22450	22028.94	13.04	-1287	22716	22582	22366	22232	22016	22650	22300	188	6700	500	16610	50	1	34936682	7651	-25.20	0.44	12	0.00	-869.00	49255.00	30000	20230206	-27.00	21500	20231005	1.86	30000	-27.00	20230206	21500	1.86	20231005	30000	-27.00	20230206	21500	1.86	20231005	0.83	N	181710	500	187 억	4555507	N	N	62	N	N
74	20231018	160805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	250	2	1.13	443698400	19857	79.04	22150	22500	22150	28850	15550	22200	22346.15	13.06	-4383	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7843	-25.83	0.46	12	0.06	-869.00	49255.00	30000	20230206	-25.17	20700	20221014	8.45	30000	-25.17	20230206	21500	4.42	20231005	30000	-25.17	20230206	21500	4.42	20231005	0.83	N	181710	500	187 억	4564112	N	N	62	N	N
75	20231018	150757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	150	2	0.68	417629700	18695	74.41	22150	22450	22150	28850	15550	22200	22340.62	13.06	-4098	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7808	-25.72	0.45	12	0.05	-869.00	49255.00	30000	20230206	-25.50	20700	20221014	7.97	30000	-25.50	20230206	21500	3.95	20231005	30000	-25.50	20230206	21500	3.95	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
76	20231018	140744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	150	2	0.68	306085400	13711	54.57	22150	22450	22150	28850	15550	22200	22325.91	13.06	-3304	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7808	-25.72	0.45	12	0.04	-869.00	49255.00	30000	20230206	-25.50	20700	20221014	7.97	30000	-25.50	20230206	21500	3.95	20231005	30000	-25.50	20230206	21500	3.95	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
77	20231018	130743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	200	2	0.90	255156700	11433	45.51	22150	22450	22150	28850	15550	22200	22319.66	13.06	-3367	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7826	-25.78	0.45	12	0.03	-869.00	49255.00	30000	20230206	-25.33	20700	20221014	8.21	30000	-25.33	20230206	21500	4.19	20231005	30000	-25.33	20230206	21500	4.19	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
78	20231018	120757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	150	2	0.68	230978000	10353	41.21	22150	22450	22150	28850	15550	22200	22312.42	13.06	-3478	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7808	-25.72	0.45	12	0.03	-869.00	49255.00	30000	20230206	-25.50	20700	20221014	7.97	30000	-25.50	20230206	21500	3.95	20231005	30000	-25.50	20230206	21500	3.95	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
79	20231018	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	175198200	7860	31.28	22150	22450	22150	28850	15550	22200	22292.19	13.06	-3402	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7791	-25.66	0.45	12	0.02	-869.00	49255.00	30000	20230206	-25.67	20700	20221014	7.73	30000	-25.67	20230206	21500	3.72	20231005	30000	-25.67	20230206	21500	3.72	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
80	20231018	100759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	0	3	0.00	92608900	4152	16.53	22150	22450	22150	28850	15550	22200	22309.94	13.06	-1639	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7756	-25.55	0.45	12	0.01	-869.00	49255.00	30000	20230206	-26.00	20700	20221014	7.25	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	21500	3.26	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
81	20231018	090746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	100	2	0.45	16324850	735	2.93	22150	22300	22150	28850	15550	22200	22214.67	13.06	11	22533	22366	22133	21966	21733	22450	22050	188	6650	500	16420	50	1	34936682	7791	-25.66	0.45	12	0.00	-869.00	49255.00	30000	20230206	-25.67	20700	20221014	7.73	30000	-25.67	20230206	21500	3.72	20231005	30000	-25.67	20230206	21500	3.72	20231005	0.83	N	181710	500	187 억	4564112	N	N	50	N	N
82	20231017	160750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	546611300	24705	77.61	21950	22300	21900	28450	15350	21900	22124.30	13.06	1266	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7756	-25.55	0.45	12	0.07	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	21500	3.26	20231005	0.82	N	181710	500	187 억	4562739	N	N	50	N	N
83	20231017	150756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	508650800	22992	72.23	21950	22300	21900	28450	15350	21900	22122.95	13.06	1965	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7738	-25.49	0.45	12	0.07	-869.00	49255.00	30000	20230206	-26.17	20200	20221013	9.65	30000	-26.17	20230206	21500	3.02	20231005	30000	-26.17	20230206	21500	3.02	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
84	20231017	140757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	475287000	21482	67.49	21950	22300	21900	28450	15350	21900	22124.90	13.06	2294	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7704	-25.37	0.45	12	0.06	-869.00	49255.00	30000	20230206	-26.50	20200	20221013	9.16	30000	-26.50	20230206	21500	2.56	20231005	30000	-26.50	20230206	21500	2.56	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
85	20231017	130750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	350	2	1.60	430292200	19453	61.11	21950	22300	21900	28450	15350	21900	22119.58	13.06	2386	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7773	-25.60	0.45	12	0.06	-869.00	49255.00	30000	20230206	-25.83	20200	20221013	10.15	30000	-25.83	20230206	21500	3.49	20231005	30000	-25.83	20230206	21500	3.49	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
86	20231017	120754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	342410100	15502	48.70	21950	22250	21900	28450	15350	21900	22088.12	13.06	1741	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7756	-25.55	0.45	12	0.04	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	21500	3.26	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
87	20231017	110746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	250	2	1.14	248136000	11233	35.29	21950	22250	21900	28450	15350	21900	22089.91	13.06	1243	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7738	-25.49	0.45	12	0.03	-869.00	49255.00	30000	20230206	-26.17	20200	20221013	9.65	30000	-26.17	20230206	21500	3.02	20231005	30000	-26.17	20230206	21500	3.02	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
88	20231017	100740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	200	2	0.91	132962600	6012	18.89	21950	22250	21900	28450	15350	21900	22116.20	13.06	1437	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7721	-25.43	0.45	12	0.02	-869.00	49255.00	30000	20230206	-26.33	20200	20221013	9.41	30000	-26.33	20230206	21500	2.79	20231005	30000	-26.33	20230206	21500	2.79	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
89	20231017	090747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	200	2	0.91	33907500	1540	4.84	21950	22200	21900	28450	15350	21900	22017.86	13.06	416	22466	22182	21916	21632	21366	22050	21500	188	6550	500	16200	50	1	34936682	7721	-25.43	0.45	12	0.00	-869.00	49255.00	30000	20230206	-26.33	20200	20221013	9.41	30000	-26.33	20230206	21500	2.79	20231005	30000	-26.33	20230206	21500	2.79	20231005	0.82	N	181710	500	187 억	4562739	N	N	10	N	N
90	20231016	160747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	690792250	31678	110.50	22050	22200	21650	28700	15500	22100	21806.68	13.08	-7393	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7651	-25.20	0.44	12	0.09	-869.00	49255.00	30000	20230206	-27.00	20200	20221013	8.42	30000	-27.00	20230206	21500	1.86	20231005	30000	-27.00	20230206	21500	1.86	20231005	0.82	N	181710	500	187 억	4570094	N	N	10	N	N
91	20231016	150746	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	618661100	28377	98.98	22050	22200	21650	28700	15500	22100	21801.50	13.08	-6527	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7616	-25.09	0.44	12	0.08	-869.00	49255.00	30000	20230206	-27.33	20200	20221013	7.92	30000	-27.33	20230206	21500	1.40	20231005	30000	-27.33	20230206	21500	1.40	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
92	20231016	140748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-400	5	-1.81	495135250	22691	79.15	22050	22200	21700	28700	15500	22100	21820.78	13.08	-5619	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7581	-24.97	0.44	12	0.06	-869.00	49255.00	30000	20230206	-27.67	20200	20221013	7.43	30000	-27.67	20230206	21500	0.93	20231005	30000	-27.67	20230206	21500	0.93	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
93	20231016	130742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-300	5	-1.36	398859500	18264	63.71	22050	22200	21700	28700	15500	22100	21838.56	13.08	-4612	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7616	-25.09	0.44	12	0.05	-869.00	49255.00	30000	20230206	-27.33	20200	20221013	7.92	30000	-27.33	20230206	21500	1.40	20231005	30000	-27.33	20230206	21500	1.40	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
94	20231016	120743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-350	5	-1.58	241896250	11046	38.53	22050	22200	21750	28700	15500	22100	21898.99	13.08	-4413	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7599	-25.03	0.44	12	0.03	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	21500	1.16	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
95	20231016	110738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-250	5	-1.13	151695350	6911	24.11	22050	22200	21850	28700	15500	22100	21949.84	13.08	-1660	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7634	-25.14	0.44	12	0.02	-869.00	49255.00	30000	20230206	-27.17	20200	20221013	8.17	30000	-27.17	20230206	21500	1.63	20231005	30000	-27.17	20230206	21500	1.63	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
96	20231016	100735	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	56999800	2584	9.01	22050	22200	21900	28700	15500	22100	22058.75	13.08	-623	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7669	-25.26	0.45	12	0.01	-869.00	49255.00	30000	20230206	-26.83	20200	20221013	8.66	30000	-26.83	20230206	21500	2.09	20231005	30000	-26.83	20230206	21500	2.09	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
97	20231016	090738	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	0	3	0.00	13006900	592	2.07	22050	22100	21900	28700	15500	22100	21971.11	13.08	-128	22766	22432	22166	21832	21566	22300	21700	188	6600	500	16350	50	1	34936682	7721	-25.43	0.45	12	0.00	-869.00	49255.00	30000	20230206	-26.33	20200	20221013	9.41	30000	-26.33	20230206	21500	2.79	20231005	30000	-26.33	20230206	21500	2.79	20231005	0.82	N	181710	500	187 억	4570094	N	N	4	N	N
98	20231012	160759	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	300	2	1.35	499599900	22201	95.68	22200	22700	22200	28850	15550	22200	22503.51	13.10	-6558	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7861	-25.89	0.46	12	0.06	-869.00	49255.00	30000	20230206	-25.00	20200	20221013	11.39	30000	-25.00	20230206	21500	4.65	20231005	30000	-25.00	20230206	20200	11.39	20221013	0.81	N	181710	500	187 억	4576900	N	N	76	N	N
99	20231012	150743	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	300	2	1.35	447031050	19865	85.61	22200	22700	22200	28850	15550	22200	22503.45	13.10	-6026	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7861	-25.89	0.46	12	0.06	-869.00	49255.00	30000	20230206	-25.00	20200	20221013	11.39	30000	-25.00	20230206	21500	4.65	20231005	30000	-25.00	20230206	20200	11.39	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
100	20231012	140742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	250	2	1.13	361514150	16063	69.23	22200	22700	22200	28850	15550	22200	22506.02	13.10	-4584	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7843	-25.83	0.46	12	0.05	-869.00	49255.00	30000	20230206	-25.17	20200	20221013	11.14	30000	-25.17	20230206	21500	4.42	20231005	30000	-25.17	20230206	20200	11.14	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
101	20231012	130744	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	350	2	1.58	278800500	12392	53.40	22200	22700	22200	28850	15550	22200	22498.43	13.10	-2874	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7878	-25.95	0.46	12	0.04	-869.00	49255.00	30000	20230206	-24.83	20200	20221013	11.63	30000	-24.83	20230206	21500	4.88	20231005	30000	-24.83	20230206	20200	11.63	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
102	20231012	120751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	250	2	1.13	238491200	10598	45.67	22200	22700	22200	28850	15550	22200	22503.42	13.10	-1911	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7843	-25.83	0.46	12	0.03	-869.00	49255.00	30000	20230206	-25.17	20200	20221013	11.14	30000	-25.17	20230206	21500	4.42	20231005	30000	-25.17	20230206	20200	11.14	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
103	20231012	110750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	350	2	1.58	210099150	9335	40.23	22200	22700	22200	28850	15550	22200	22506.60	13.10	-1133	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7878	-25.95	0.46	12	0.03	-869.00	49255.00	30000	20230206	-24.83	20200	20221013	11.63	30000	-24.83	20230206	21500	4.88	20231005	30000	-24.83	20230206	20200	11.63	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
104	20231012	100745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	450	2	2.03	149014950	6628	28.56	22200	22700	22200	28850	15550	22200	22482.64	13.10	512	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7913	-26.06	0.46	12	0.02	-869.00	49255.00	30000	20230206	-24.50	20200	20221013	12.13	30000	-24.50	20230206	21500	5.35	20231005	30000	-24.50	20230206	20200	12.13	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
105	20231012	090751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	150	2	0.68	9415400	424	1.83	22200	22350	22200	28850	15550	22200	22206.13	13.10	-190	22800	22500	22200	21900	21600	22650	22050	188	6650	500	16420	50	1	34936682	7808	-25.72	0.45	12	0.00	-869.00	49255.00	30000	20230206	-25.50	20200	20221013	10.64	30000	-25.50	20230206	21500	3.95	20231005	30000	-25.50	20230206	20200	10.64	20221013	0.81	N	181710	500	187 억	4576900	N	N	105	N	N
106	20231011	160741	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	510512000	22966	54.81	21900	22500	21900	28250	15250	21750	22229.07	13.12	-8239	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.07	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	20200	9.90	20221013	0.81	N	181710	500	187 억	4584960	N	N	105	N	N
107	20231011	150745	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	400	2	1.84	463526350	20847	49.75	21900	22500	21900	28250	15250	21750	22234.68	13.12	-7411	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7738	-25.49	0.45	12	0.06	-869.00	49255.00	30000	20230206	-26.17	20200	20221013	9.65	30000	-26.17	20230206	21500	3.02	20231005	30000	-26.17	20230206	20200	9.65	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
108	20231011	140749	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	550	2	2.53	361940200	16271	38.83	21900	22500	21900	28250	15250	21750	22244.50	13.12	-5282	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7791	-25.66	0.45	12	0.05	-869.00	49255.00	30000	20230206	-25.67	20200	20221013	10.40	30000	-25.67	20230206	21500	3.72	20231005	30000	-25.67	20230206	20200	10.40	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
109	20231011	130739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	400	2	1.84	311840050	14018	33.45	21900	22500	21900	28250	15250	21750	22245.69	13.12	-3730	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7738	-25.49	0.45	12	0.04	-869.00	49255.00	30000	20230206	-26.17	20200	20221013	9.65	30000	-26.17	20230206	21500	3.02	20231005	30000	-26.17	20230206	20200	9.65	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
110	20231011	120754	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	193232350	8709	20.78	21900	22400	21900	28250	15250	21750	22187.66	13.12	-2676	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7773	-25.60	0.45	12	0.02	-869.00	49255.00	30000	20230206	-25.83	20200	20221013	10.15	30000	-25.83	20230206	21500	3.49	20231005	30000	-25.83	20230206	20200	10.15	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
111	20231011	110747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	158817000	7159	17.09	21900	22400	21900	28250	15250	21750	22184.24	13.12	-1404	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7773	-25.60	0.45	12	0.02	-869.00	49255.00	30000	20230206	-25.83	20200	20221013	10.15	30000	-25.83	20230206	21500	3.49	20231005	30000	-25.83	20230206	20200	10.15	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
112	20231011	100742	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	87547500	3939	9.40	21900	22400	21900	28250	15250	21750	22225.82	13.12	-389	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.01	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	20200	9.90	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
113	20231011	090747	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	650	2	2.99	27414500	1239	2.96	21900	22400	21900	28250	15250	21750	22126.31	13.12	210	22783	22266	21933	21416	21083	22100	21250	188	6500	500	16090	50	1	34936682	7826	-25.78	0.45	12	0.00	-869.00	49255.00	30000	20230206	-25.33	20200	20221013	10.89	30000	-25.33	20230206	21500	4.19	20231005	30000	-25.33	20230206	20200	10.89	20221013	0.81	N	181710	500	187 억	4584960	N	N	183	N	N
114	20231010	160739	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	915841200	41624	155.62	21900	22450	21600	28250	15250	21750	22005.25	13.17	-19577	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7599	-25.03	0.44	12	0.12	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	20200	7.67	20221013	0.82	N	181710	500	187 억	4602650	N	N	183	N	N
115	20231010	150736	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	821963650	37303	139.46	21900	22450	21600	28250	15250	21750	22034.79	13.17	-18494	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7599	-25.03	0.44	12	0.11	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	20200	7.67	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
116	20231010	140740	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	624488450	28228	105.53	21900	22450	21700	28250	15250	21750	22123.01	13.17	-16715	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7599	-25.03	0.44	12	0.08	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	20200	7.67	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
117	20231010	130733	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	150	2	0.69	541080100	24401	91.23	21900	22450	21850	28250	15250	21750	22174.51	13.17	-13737	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7651	-25.20	0.44	12	0.07	-869.00	49255.00	30000	20230206	-27.00	20200	20221013	8.42	30000	-27.00	20230206	21500	1.86	20231005	30000	-27.00	20230206	20200	8.42	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
118	20231010	120732	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	300	2	1.38	428068750	19257	71.99	21900	22450	21900	28250	15250	21750	22229.25	13.17	-12171	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7704	-25.37	0.45	12	0.06	-869.00	49255.00	30000	20230206	-26.50	20200	20221013	9.16	30000	-26.50	20230206	21500	2.56	20231005	30000	-26.50	20230206	20200	9.16	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
119	20231010	110720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	347359100	15612	58.37	21900	22450	21900	28250	15250	21750	22249.49	13.17	-9611	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.04	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	20200	9.90	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
120	20231010	100727	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	267072650	12003	44.87	21900	22450	21900	28250	15250	21750	22250.49	13.17	-7584	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7756	-25.55	0.45	12	0.03	-869.00	49255.00	30000	20230206	-26.00	20200	20221013	9.90	30000	-26.00	20230206	21500	3.26	20231005	30000	-26.00	20230206	20200	9.90	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
121	20231010	090721	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	350	2	1.61	30906400	1403	5.25	21900	22100	21900	28250	15250	21750	22028.80	13.17	-310	22350	22050	21900	21600	21450	21975	21525	188	6500	500	16090	50	1	34936682	7721	-25.43	0.45	12	0.00	-869.00	49255.00	30000	20230206	-26.33	20200	20221013	9.41	30000	-26.33	20230206	21500	2.79	20231005	30000	-26.33	20230206	20200	9.41	20221013	0.82	N	181710	500	187 억	4602650	N	N	74	N	N
122	20231006	160729	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	584162400	26676	56.51	21750	22200	21750	28250	15250	21750	21898.98	13.20	-3977	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7599	-25.03	0.44	12	0.08	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	20200	7.67	20221013	0.82	N	181710	500	187 억	4610226	N	N	74	N	N
123	20231006	150718	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	200	2	0.92	522320100	23843	50.51	21750	22200	21750	28250	15250	21750	21906.64	13.20	-3331	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7669	-25.26	0.45	12	0.07	-869.00	49255.00	30000	20230206	-26.83	20200	20221013	8.66	30000	-26.83	20230206	21500	2.09	20231005	30000	-26.83	20230206	20200	8.66	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
124	20231006	140720	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	50	2	0.23	413598100	18858	39.95	21750	22200	21750	28250	15250	21750	21932.24	13.20	-2096	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7616	-25.09	0.44	12	0.05	-869.00	49255.00	30000	20230206	-27.33	20200	20221013	7.92	30000	-27.33	20230206	21500	1.40	20231005	30000	-27.33	20230206	20200	7.92	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
125	20231006	130711	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	100	2	0.46	358052700	16314	34.56	21750	22200	21750	28250	15250	21750	21947.57	13.20	-481	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7634	-25.14	0.44	12	0.05	-869.00	49255.00	30000	20230206	-27.17	20200	20221013	8.17	30000	-27.17	20230206	21500	1.63	20231005	30000	-27.17	20230206	20200	8.17	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
126	20231006	120710	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	150	2	0.69	290725800	13234	28.03	21750	22200	21750	28250	15250	21750	21968.10	13.20	1252	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7651	-25.20	0.44	12	0.04	-869.00	49255.00	30000	20230206	-27.00	20200	20221013	8.42	30000	-27.00	20230206	21500	1.86	20231005	30000	-27.00	20230206	20200	8.42	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
127	20231006	110703	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	200	2	0.92	260134500	11841	25.08	21750	22200	21750	28250	15250	21750	21968.96	13.20	1339	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7669	-25.26	0.45	12	0.03	-869.00	49255.00	30000	20230206	-26.83	20200	20221013	8.66	30000	-26.83	20230206	21500	2.09	20231005	30000	-26.83	20230206	20200	8.66	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
128	20231006	100708	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	300	2	1.38	210575250	9590	20.31	21750	22200	21750	28250	15250	21750	21957.79	13.20	1577	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7704	-25.37	0.45	12	0.03	-869.00	49255.00	30000	20230206	-26.50	20200	20221013	9.16	30000	-26.50	20230206	21500	2.56	20231005	30000	-26.50	20230206	20200	9.16	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N
129	20231006	090705	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	0	3	0.00	38873200	1782	3.77	21750	21850	21750	28250	15250	21750	21814.37	13.20	69	22850	22300	21900	21350	20950	22100	21150	188	6500	500	16090	50	1	34936682	7599	-25.03	0.44	12	0.01	-869.00	49255.00	30000	20230206	-27.50	20200	20221013	7.67	30000	-27.50	20230206	21500	1.16	20231005	30000	-27.50	20230206	20200	7.67	20221013	0.82	N	181710	500	187 억	4610226	N	N	6	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History