KissMeData/210980/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	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	160948	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	0	3	0.00	5374154100	193935	127.14	27750	28200	27300	35650	19250	27450	27714.66	6.04	-8758	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6091	8.66	0.95	12	0.87	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.14	N	210980	1000	221 억	1340011	N	N	34	N	N
3	20231031	150958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	100	2	0.36	5123551950	184802	121.15	27750	28200	27300	35650	19250	27450	27724.55	6.04	-8882	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6113	8.69	0.96	12	0.83	3169.00	28817.00	33100	20230922	-16.77	17700	20230327	55.65	33100	-16.77	20230922	17700	55.65	20230327	33100	-16.77	20230922	17700	55.65	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
4	20231031	141007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	-50	5	-0.18	4508791200	162519	106.54	27750	28200	27300	35650	19250	27450	27743.16	6.04	-6065	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6080	8.65	0.95	12	0.73	3169.00	28817.00	33100	20230922	-17.22	17700	20230327	54.80	33100	-17.22	20230922	17700	54.80	20230327	33100	-17.22	20230922	17700	54.80	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
5	20231031	130958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	150	2	0.55	3943198500	141939	93.05	27750	28200	27300	35650	19250	27450	27780.94	6.04	-7547	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6124	8.71	0.96	12	0.64	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
6	20231031	120958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	200	2	0.73	3263404750	117201	76.83	27750	28200	27350	35650	19250	27450	27844.51	6.04	-11053	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6136	8.73	0.96	12	0.53	3169.00	28817.00	33100	20230922	-16.47	17700	20230327	56.21	33100	-16.47	20230922	17700	56.21	20230327	33100	-16.47	20230922	17700	56.21	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
7	20231031	111024	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	150	2	0.55	2733017650	97919	64.19	27750	28200	27550	35650	19250	27450	27911.00	6.04	-10372	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6124	8.71	0.96	12	0.44	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
8	20231031	101006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28100	650	2	2.37	1825499100	65243	42.77	27750	28200	27750	35650	19250	27450	27980.00	6.04	-252	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6235	8.87	0.98	12	0.29	3169.00	28817.00	33100	20230922	-15.11	17700	20230327	58.76	33100	-15.11	20230922	17700	58.76	20230327	33100	-15.11	20230922	17700	58.76	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
9	20231031	091005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28000	550	2	2.00	529182800	18930	12.41	27750	28150	27750	35650	19250	27450	27954.72	6.04	-2055	28083	27766	27383	27066	26683	27925	27225	222	8200	1000	20860	50	1	22190164	6213	8.84	0.97	12	0.09	3169.00	28817.00	33100	20230922	-15.41	17700	20230327	58.19	33100	-15.41	20230922	17700	58.19	20230327	33100	-15.41	20230922	17700	58.19	20230327	2.14	N	210980	1000	221 억	1340011	N	N	2	N	N
10	20231030	160947	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	350	2	1.29	4134947300	151304	68.10	27300	27700	27000	35200	19000	27100	27328.68	6.15	-38560	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6091	8.66	0.95	12	0.68	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.02	N	210980	1000	221 억	1363956	N	N	2	N	N
11	20231030	150926	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	250	2	0.92	3980082600	145649	65.56	27300	27700	27000	35200	19000	27100	27326.54	6.15	-38176	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6069	8.63	0.95	12	0.66	3169.00	28817.00	33100	20230922	-17.37	17700	20230327	54.52	33100	-17.37	20230922	17700	54.52	20230327	33100	-17.37	20230922	17700	54.52	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
12	20231030	140925	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	200	2	0.74	3644542050	133383	60.03	27300	27700	27000	35200	19000	27100	27323.89	6.15	-36882	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6058	8.61	0.95	12	0.60	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
13	20231030	130927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27250	150	2	0.55	3353066400	122687	55.22	27300	27700	27000	35200	19000	27100	27330.25	6.15	-35211	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6047	8.60	0.95	12	0.55	3169.00	28817.00	33100	20230922	-17.67	17700	20230327	53.95	33100	-17.67	20230922	17700	53.95	20230327	33100	-17.67	20230922	17700	53.95	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
14	20231030	120920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	100	2	0.37	2971915600	108695	48.92	27300	27700	27000	35200	19000	27100	27341.79	6.15	-32625	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6036	8.58	0.94	12	0.49	3169.00	28817.00	33100	20230922	-17.82	17700	20230327	53.67	33100	-17.82	20230922	17700	53.67	20230327	33100	-17.82	20230922	17700	53.67	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
15	20231030	110921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27350	250	2	0.92	2442518850	89233	40.16	27300	27700	27000	35200	19000	27100	27372.37	6.15	-30585	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6069	8.63	0.95	12	0.40	3169.00	28817.00	33100	20230922	-17.37	17700	20230327	54.52	33100	-17.37	20230922	17700	54.52	20230327	33100	-17.37	20230922	17700	54.52	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
16	20231030	100918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	350	2	1.29	1913865200	69911	31.47	27300	27700	27000	35200	19000	27100	27375.74	6.15	-26837	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6091	8.66	0.95	12	0.32	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
17	20231030	090916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	100	2	0.37	717515850	26283	11.83	27300	27550	27000	35200	19000	27100	27299.62	6.15	-11171	28100	27600	26800	26300	25500	27850	26550	222	8100	1000	20590	50	1	22190164	6036	8.58	0.94	12	0.12	3169.00	28817.00	33100	20230922	-17.82	17700	20230327	53.67	33100	-17.82	20230922	17700	53.67	20230327	33100	-17.82	20230922	17700	53.67	20230327	2.02	N	210980	1000	221 억	1363956	N	N	6	N	N
18	20231027	160846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1100	2	4.23	5944591950	221598	100.27	26100	27300	26000	33800	18200	26000	26826.07	6.06	-38203	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	6014	8.55	0.94	12	1.00	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.03	N	210980	1000	221 억	1345244	N	N	6	N	N
19	20231027	150918	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1100	2	4.23	5820164000	217002	98.19	26100	27300	26000	33800	18200	26000	26820.90	6.06	-35704	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	6014	8.55	0.94	12	0.98	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
20	20231027	140917	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27050	1050	2	4.04	5287587300	197305	89.28	26100	27300	26000	33800	18200	26000	26799.18	6.06	-26173	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	6002	8.54	0.94	12	0.89	3169.00	28817.00	33100	20230922	-18.28	17700	20230327	52.82	33100	-18.28	20230922	17700	52.82	20230327	33100	-18.28	20230922	17700	52.82	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
21	20231027	130907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26900	900	2	3.46	4534447150	169464	76.68	26100	27300	26000	33800	18200	26000	26757.72	6.06	-15908	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	5969	8.49	0.93	12	0.76	3169.00	28817.00	33100	20230922	-18.73	17700	20230327	51.98	33100	-18.73	20230922	17700	51.98	20230327	33100	-18.73	20230922	17700	51.98	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
22	20231027	120921	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	1200	2	4.62	3653470900	136851	61.92	26100	27250	26000	33800	18200	26000	26696.86	6.06	-9370	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	6036	8.58	0.94	12	0.62	3169.00	28817.00	33100	20230922	-17.82	17700	20230327	53.67	33100	-17.82	20230922	17700	53.67	20230327	33100	-17.82	20230922	17700	53.67	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
23	20231027	110927	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1100	2	4.23	2973417900	111714	50.55	26100	27100	26000	33800	18200	26000	26616.51	6.06	1649	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	6014	8.55	0.94	12	0.50	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
24	20231027	100916	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26800	800	2	3.08	1512821100	57363	25.96	26100	26900	26000	33800	18200	26000	26372.97	6.06	-2808	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	5947	8.46	0.93	12	0.26	3169.00	28817.00	33100	20230922	-19.03	17700	20230327	51.41	33100	-19.03	20230922	17700	51.41	20230327	33100	-19.03	20230922	17700	51.41	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
25	20231027	090915	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	250	2	0.96	367334600	14046	6.36	26100	26450	26000	33800	18200	26000	26152.59	6.06	3240	27400	26700	26200	25500	25000	26450	25250	222	7800	1000	19760	50	1	22190164	5825	8.28	0.91	12	0.06	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.03	N	210980	1000	221 억	1345244	N	N	0	N	N
26	20231026	160903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-1000	5	-3.70	5748052250	219646	96.60	26550	26900	25700	35100	18900	27000	26169.66	6.16	-5259	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5769	8.20	0.90	12	0.99	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
27	20231026	150903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-1000	5	-3.70	5572063650	212873	93.62	26550	26900	25700	35100	18900	27000	26175.53	6.16	-4529	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5769	8.20	0.90	12	0.96	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
28	20231026	140905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	-1100	5	-4.07	4351253350	165783	72.91	26550	26900	25700	35100	18900	27000	26246.68	6.16	-5812	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5747	8.17	0.90	12	0.75	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
29	20231026	130903	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-1050	5	-3.89	3502962600	132926	58.46	26550	26900	25950	35100	18900	27000	26352.73	6.16	-12216	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5758	8.19	0.90	12	0.60	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
30	20231026	120858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26150	-850	5	-3.15	2528052500	95481	41.99	26550	26900	26150	35100	18900	27000	26477.02	6.16	-16821	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5803	8.25	0.91	12	0.43	3169.00	28817.00	33100	20230922	-21.00	17700	20230327	47.74	33100	-21.00	20230922	17700	47.74	20230327	33100	-21.00	20230922	17700	47.74	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
31	20231026	110910	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26400	-600	5	-2.22	1903034700	71701	31.54	26550	26900	26300	35100	18900	27000	26541.26	6.16	-14308	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5858	8.33	0.92	12	0.32	3169.00	28817.00	33100	20230922	-20.24	17700	20230327	49.15	33100	-20.24	20230922	17700	49.15	20230327	33100	-20.24	20230922	17700	49.15	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
32	20231026	100907	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	-450	5	-1.67	1368790950	51478	22.64	26550	26900	26300	35100	18900	27000	26589.82	6.16	-4487	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5891	8.38	0.92	12	0.23	3169.00	28817.00	33100	20230922	-19.79	17700	20230327	50.00	33100	-19.79	20230922	17700	50.00	20230327	33100	-19.79	20230922	17700	50.00	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
33	20231026	090905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	-500	5	-1.85	530659100	20014	8.80	26550	26800	26300	35100	18900	27000	26514.39	6.16	3911	28533	27766	26783	26016	25033	28150	26400	222	8100	1000	20520	50	1	22190164	5880	8.36	0.92	12	0.09	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.03	N	210980	1000	221 억	1367845	N	N	0	N	N
34	20231025	160906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	1100	2	4.25	6061534050	224800	146.47	25900	27550	25800	33650	18150	25900	26964.06	6.31	-22265	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	5991	8.52	0.94	12	1.01	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
35	20231025	150906	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	1100	2	4.25	5855348900	217160	141.49	25900	27550	25800	33650	18150	25900	26963.29	6.31	-19504	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	5991	8.52	0.94	12	0.98	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
36	20231025	140900	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1200	2	4.63	5420866750	201066	131.00	25900	27550	25800	33650	18150	25900	26960.63	6.31	-16658	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	6014	8.55	0.94	12	0.91	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
37	20231025	130901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	1100	2	4.25	5158827900	191367	124.68	25900	27550	25800	33650	18150	25900	26957.77	6.31	-13235	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	5991	8.52	0.94	12	0.86	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
38	20231025	120902	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1200	2	4.63	4752540950	176301	114.87	25900	27550	25800	33650	18150	25900	26956.97	6.31	-9317	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	6014	8.55	0.94	12	0.79	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
39	20231025	110904	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27100	1200	2	4.63	3867580450	143900	93.76	25900	27400	25800	33650	18150	25900	26876.86	6.31	-3396	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	6014	8.55	0.94	12	0.65	3169.00	28817.00	33100	20230922	-18.13	17700	20230327	53.11	33100	-18.13	20230922	17700	53.11	20230327	33100	-18.13	20230922	17700	53.11	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
40	20231025	100905	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	1250	2	4.83	2998129000	111893	72.90	25900	27200	25800	33650	18150	25900	26794.61	6.31	82	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	6025	8.57	0.94	12	0.50	3169.00	28817.00	33100	20230922	-17.98	17700	20230327	53.39	33100	-17.98	20230922	17700	53.39	20230327	33100	-17.98	20230922	17700	53.39	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
41	20231025	090901	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	300	2	1.16	147561900	5678	3.70	25900	26200	25800	33650	18150	25900	25988.36	6.31	-1641	26600	26250	25750	25400	24900	26425	25575	222	7750	1000	19680	50	1	22190164	5814	8.27	0.91	12	0.03	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.10	N	210980	1000	221 억	1399682	N	N	450	N	N
42	20231024	160842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	650	2	2.57	3945440100	153291	115.57	25250	26100	25250	32800	17700	25250	25738.23	6.42	-27400	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5747	8.17	0.90	12	0.69	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.13	N	210980	1000	221 억	1424577	N	N	450	N	N
43	20231024	150856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	700	2	2.77	3844391000	149390	112.62	25250	26100	25250	32800	17700	25250	25733.92	6.42	-27020	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5758	8.19	0.90	12	0.67	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
44	20231024	140840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	650	2	2.57	3298145400	128248	96.69	25250	26100	25250	32800	17700	25250	25716.93	6.42	-22547	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5747	8.17	0.90	12	0.58	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
45	20231024	130846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	700	2	2.77	2945611800	114651	86.44	25250	26050	25250	32800	17700	25250	25691.99	6.42	-15766	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5758	8.19	0.90	12	0.52	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
46	20231024	120855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25800	550	2	2.18	2626512800	102333	77.15	25250	26000	25250	32800	17700	25250	25666.33	6.42	-13445	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5725	8.14	0.90	12	0.46	3169.00	28817.00	33100	20230922	-22.05	17700	20230327	45.76	33100	-22.05	20230922	17700	45.76	20230327	33100	-22.05	20230922	17700	45.76	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
47	20231024	110850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	250	2	0.99	1973007000	76945	58.01	25250	26000	25250	32800	17700	25250	25641.78	6.42	-7471	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5658	8.05	0.88	12	0.35	3169.00	28817.00	33100	20230922	-22.96	17700	20230327	44.07	33100	-22.96	20230922	17700	44.07	20230327	33100	-22.96	20230922	17700	44.07	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
48	20231024	100841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25900	650	2	2.57	1302696400	50644	38.18	25250	26000	25250	32800	17700	25250	25722.62	6.42	-3501	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5747	8.17	0.90	12	0.23	3169.00	28817.00	33100	20230922	-21.75	17700	20230327	46.33	33100	-21.75	20230922	17700	46.33	20230327	33100	-21.75	20230922	17700	46.33	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
49	20231024	090850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	300	2	1.19	228466300	8988	6.78	25250	25550	25250	32800	17700	25250	25419.04	6.42	2851	25783	25516	25283	25016	24783	25650	25150	222	7550	1000	19190	50	1	22190164	5670	8.06	0.89	12	0.04	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.13	N	210980	1000	221 억	1424577	N	N	963	N	N
50	20231023	160836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	3325447200	131382	83.48	25150	25550	25050	32950	17750	25350	25311.37	6.35	18065	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5603	7.97	0.88	12	0.59	3169.00	28817.00	33100	20230922	-23.72	17700	20230327	42.66	33100	-23.72	20230922	17700	42.66	20230327	33100	-23.72	20230922	17700	42.66	20230327	2.15	N	210980	1000	221 억	1408213	N	N	963	N	N
51	20231023	150842	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	50	2	0.20	3145894550	124277	78.97	25150	25550	25050	32950	17750	25350	25313.57	6.35	15481	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5636	8.02	0.88	12	0.56	3169.00	28817.00	33100	20230922	-23.26	17700	20230327	43.50	33100	-23.26	20230922	17700	43.50	20230327	33100	-23.26	20230922	17700	43.50	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
52	20231023	140839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	200	2	0.79	2409635250	95283	60.55	25150	25550	25050	32950	17750	25350	25289.25	6.35	13847	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5670	8.06	0.89	12	0.43	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
53	20231023	130846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25200	-150	5	-0.59	2007952750	79457	50.49	25150	25500	25050	32950	17750	25350	25270.94	6.35	13472	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5592	7.95	0.87	12	0.36	3169.00	28817.00	33100	20230922	-23.87	17700	20230327	42.37	33100	-23.87	20230922	17700	42.37	20230327	33100	-23.87	20230922	17700	42.37	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
54	20231023	120837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	-50	5	-0.20	1783306850	70573	44.84	25150	25500	25050	32950	17750	25350	25268.97	6.35	16981	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5614	7.98	0.88	12	0.32	3169.00	28817.00	33100	20230922	-23.56	17700	20230327	42.94	33100	-23.56	20230922	17700	42.94	20230327	33100	-23.56	20230922	17700	42.94	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
55	20231023	110834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	50	2	0.20	1371375800	54295	34.50	25150	25500	25050	32950	17750	25350	25257.87	6.35	18475	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5636	8.02	0.88	12	0.24	3169.00	28817.00	33100	20230922	-23.26	17700	20230327	43.50	33100	-23.26	20230922	17700	43.50	20230327	33100	-23.26	20230922	17700	43.50	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
56	20231023	100828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	1099759250	43588	27.70	25150	25500	25050	32950	17750	25350	25230.78	6.35	15606	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5603	7.97	0.88	12	0.20	3169.00	28817.00	33100	20230922	-23.72	17700	20230327	42.66	33100	-23.72	20230922	17700	42.66	20230327	33100	-23.72	20230922	17700	42.66	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
57	20231023	090847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25250	-100	5	-0.39	175329150	6920	4.40	25150	25500	25150	32950	17750	25350	25336.58	6.35	1925	26316	25832	25416	24932	24516	25625	24725	222	7600	1000	19260	50	1	22190164	5603	7.97	0.88	12	0.03	3169.00	28817.00	33100	20230922	-23.72	17700	20230327	42.66	33100	-23.72	20230922	17700	42.66	20230327	33100	-23.72	20230922	17700	42.66	20230327	2.15	N	210980	1000	221 억	1408213	N	N	0	N	N
58	20231020	160834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	-350	5	-1.36	3965801100	156794	80.67	25400	25900	25000	33400	18000	25700	25292.43	6.26	10090	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5625	8.00	0.88	12	0.71	3169.00	28817.00	33100	20230922	-23.41	17700	20230327	43.22	33100	-23.41	20230922	17700	43.22	20230327	33100	-23.41	20230922	17700	43.22	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
59	20231020	150832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25300	-400	5	-1.56	3883791250	153559	79.01	25400	25900	25000	33400	18000	25700	25291.33	6.26	10007	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5614	7.98	0.88	12	0.69	3169.00	28817.00	33100	20230922	-23.56	17700	20230327	42.94	33100	-23.56	20230922	17700	42.94	20230327	33100	-23.56	20230922	17700	42.94	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
60	20231020	140840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-150	5	-0.58	3401229300	134569	69.24	25400	25900	25000	33400	18000	25700	25274.36	6.26	9775	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5670	8.06	0.89	12	0.61	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
61	20231020	130817	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25400	-300	5	-1.17	3057888000	121127	62.32	25400	25900	25000	33400	18000	25700	25244.57	6.26	11440	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5636	8.02	0.88	12	0.55	3169.00	28817.00	33100	20230922	-23.26	17700	20230327	43.50	33100	-23.26	20230922	17700	43.50	20230327	33100	-23.26	20230922	17700	43.50	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
62	20231020	120827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25350	-350	5	-1.36	2656023300	105338	54.20	25400	25900	25000	33400	18000	25700	25213.39	6.26	12762	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5625	8.00	0.88	12	0.47	3169.00	28817.00	33100	20230922	-23.41	17700	20230327	43.22	33100	-23.41	20230922	17700	43.22	20230327	33100	-23.41	20230922	17700	43.22	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
63	20231020	110837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-550	5	-2.14	2230657350	88449	45.51	25400	25900	25000	33400	18000	25700	25218.63	6.26	9294	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5581	7.94	0.87	12	0.40	3169.00	28817.00	33100	20230922	-24.02	17700	20230327	42.09	33100	-24.02	20230922	17700	42.09	20230327	33100	-24.02	20230922	17700	42.09	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
64	20231020	100828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25150	-550	5	-2.14	1283794700	50684	26.08	25400	25900	25050	33400	18000	25700	25327.95	6.26	1317	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5581	7.94	0.87	12	0.23	3169.00	28817.00	33100	20230922	-24.02	17700	20230327	42.09	33100	-24.02	20230922	17700	42.09	20230327	33100	-24.02	20230922	17700	42.09	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
65	20231020	090828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-150	5	-0.58	207603950	8119	4.18	25400	25900	25400	33400	18000	25700	25566.93	6.26	-1227	26533	26116	25733	25316	24933	25925	25125	222	7700	1000	19530	50	1	22190164	5670	8.06	0.89	12	0.04	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.10	N	210980	1000	221 억	1388957	N	N	0	N	N
66	20231019	160825	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25700	-600	5	-2.28	4903295450	191212	72.03	26050	26150	25350	34150	18450	26300	25643.05	6.24	3079	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5703	8.11	0.89	12	0.86	3169.00	28817.00	33100	20230922	-22.36	17700	20230327	45.20	33100	-22.36	20230922	17700	45.20	20230327	33100	-22.36	20230922	17700	45.20	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
67	20231019	150818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-750	5	-2.85	4708595900	183613	69.17	26050	26150	25350	34150	18450	26300	25644.13	6.24	649	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5670	8.06	0.89	12	0.83	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
68	20231019	140829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-650	5	-2.47	4239609750	165275	62.26	26050	26150	25350	34150	18450	26300	25651.85	6.24	-2426	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5692	8.09	0.89	12	0.74	3169.00	28817.00	33100	20230922	-22.51	17700	20230327	44.92	33100	-22.51	20230922	17700	44.92	20230327	33100	-22.51	20230922	17700	44.92	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
69	20231019	130820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25550	-750	5	-2.85	3736220950	145672	54.88	26050	26150	25350	34150	18450	26300	25648.18	6.24	6479	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5670	8.06	0.89	12	0.66	3169.00	28817.00	33100	20230922	-22.81	17700	20230327	44.35	33100	-22.81	20230922	17700	44.35	20230327	33100	-22.81	20230922	17700	44.35	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
70	20231019	120827	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-800	5	-3.04	3222108450	125465	47.26	26050	26150	25450	34150	18450	26300	25681.33	6.24	3470	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5658	8.05	0.88	12	0.57	3169.00	28817.00	33100	20230922	-22.96	17700	20230327	44.07	33100	-22.96	20230922	17700	44.07	20230327	33100	-22.96	20230922	17700	44.07	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
71	20231019	110822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25500	-800	5	-3.04	2651928400	103114	38.84	26050	26150	25500	34150	18450	26300	25718.41	6.24	2168	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5658	8.05	0.88	12	0.46	3169.00	28817.00	33100	20230922	-22.96	17700	20230327	44.07	33100	-22.96	20230922	17700	44.07	20230327	33100	-22.96	20230922	17700	44.07	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
72	20231019	100815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25650	-650	5	-2.47	1434496650	55673	20.97	26050	26150	25500	34150	18450	26300	25766.47	6.24	-7661	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5692	8.09	0.89	12	0.25	3169.00	28817.00	33100	20230922	-22.51	17700	20230327	44.92	33100	-22.51	20230922	17700	44.92	20230327	33100	-22.51	20230922	17700	44.92	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
73	20231019	090826	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25600	-700	5	-2.66	286256250	11118	4.19	26050	26050	25600	34150	18450	26300	25747.10	6.24	-7444	26866	26582	26116	25832	25366	26350	25600	222	7850	1000	19980	50	1	22190164	5681	8.08	0.89	12	0.05	3169.00	28817.00	33100	20230922	-22.66	17700	20230327	44.63	33100	-22.66	20230922	17700	44.63	20230327	33100	-22.66	20230922	17700	44.63	20230327	2.00	N	210980	1000	221 억	1385257	N	N	0	N	N
74	20231018	160829	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-50	5	-0.19	6870460650	264197	116.82	26350	26400	25650	34250	18450	26350	25998.12	5.96	61775	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5836	8.30	0.91	12	1.19	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
75	20231018	150819	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25850	-500	5	-1.90	5492649200	211695	93.61	26350	26400	25650	34250	18450	26350	25945.94	5.96	49098	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5736	8.16	0.90	12	0.95	3169.00	28817.00	33100	20230922	-21.90	17700	20230327	46.05	33100	-21.90	20230922	17700	46.05	20230327	33100	-21.90	20230922	17700	46.05	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
76	20231018	140808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-400	5	-1.52	5168560400	199166	88.07	26350	26400	25650	34250	18450	26350	25950.90	5.96	47084	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5758	8.19	0.90	12	0.90	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
77	20231018	130807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-600	5	-2.28	4909084100	189137	83.63	26350	26400	25650	34250	18450	26350	25955.05	5.96	43632	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5714	8.13	0.89	12	0.85	3169.00	28817.00	33100	20230922	-22.21	17700	20230327	45.48	33100	-22.21	20230922	17700	45.48	20230327	33100	-22.21	20230922	17700	45.48	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
78	20231018	120822	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25750	-600	5	-2.28	4524237800	174201	77.03	26350	26400	25650	34250	18450	26350	25971.24	5.96	39132	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5714	8.13	0.89	12	0.79	3169.00	28817.00	33100	20230922	-22.21	17700	20230327	45.48	33100	-22.21	20230922	17700	45.48	20230327	33100	-22.21	20230922	17700	45.48	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
79	20231018	110814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	3054945750	117295	51.87	26350	26400	25900	34250	18450	26350	26044.82	5.96	34725	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5769	8.20	0.90	12	0.53	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
80	20231018	100824	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	25950	-400	5	-1.52	1940941600	74476	32.93	26350	26400	25900	34250	18450	26350	26061.07	5.96	21008	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5758	8.19	0.90	12	0.34	3169.00	28817.00	33100	20230922	-21.60	17700	20230327	46.61	33100	-21.60	20230922	17700	46.61	20230327	33100	-21.60	20230922	17700	46.61	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
81	20231018	090810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	218742950	8377	3.70	26350	26350	26000	34250	18450	26350	26110.64	5.96	-1941	27416	26882	26416	25882	25416	26650	25650	222	7900	1000	20020	50	1	22190164	5769	8.20	0.90	12	0.04	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.04	N	210980	1000	221 억	1323264	N	N	1	N	N
82	20231017	160814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26350	50	2	0.19	5946529400	225607	58.86	26450	26950	25950	34150	18450	26300	26357.92	5.72	56818	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5847	8.31	0.91	12	1.02	3169.00	28817.00	33100	20230922	-20.39	17700	20230327	48.87	33100	-20.39	20230922	17700	48.87	20230327	33100	-20.39	20230922	17700	48.87	20230327	2.02	N	210980	1000	221 억	1270025	N	N	1	N	N
83	20231017	150820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	0	3	0.00	5792744950	219763	57.34	26450	26950	25950	34150	18450	26300	26359.05	5.72	55607	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5836	8.30	0.91	12	0.99	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
84	20231017	140821	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	0	3	0.00	5251368300	199173	51.97	26450	26950	25950	34150	18450	26300	26365.86	5.72	56825	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5836	8.30	0.91	12	0.90	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
85	20231017	130815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-50	5	-0.19	3548675850	133973	34.95	26450	26950	26200	34150	18450	26300	26487.99	5.72	36421	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5825	8.28	0.91	12	0.60	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
86	20231017	120818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26600	300	2	1.14	2864855800	108070	28.20	26450	26950	26200	34150	18450	26300	26509.26	5.72	28989	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5903	8.39	0.92	12	0.49	3169.00	28817.00	33100	20230922	-19.64	17700	20230327	50.28	33100	-19.64	20230922	17700	50.28	20230327	33100	-19.64	20230922	17700	50.28	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
87	20231017	110809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	200	2	0.76	2262952850	85516	22.31	26450	26950	26200	34150	18450	26300	26462.33	5.72	16451	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5880	8.36	0.92	12	0.39	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
88	20231017	100803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26500	200	2	0.76	1669334000	62969	16.43	26450	26950	26200	34150	18450	26300	26510.41	5.72	15416	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5880	8.36	0.92	12	0.28	3169.00	28817.00	33100	20230922	-19.94	17700	20230327	49.72	33100	-19.94	20230922	17700	49.72	20230327	33100	-19.94	20230922	17700	49.72	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
89	20231017	090811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26550	250	2	0.95	762308550	28583	7.46	26450	26950	26450	34150	18450	26300	26670.00	5.72	10259	28033	27166	26533	25666	25033	26850	25350	222	7850	1000	19980	50	1	22190164	5891	8.38	0.92	12	0.13	3169.00	28817.00	33100	20230922	-19.79	17700	20230327	50.00	33100	-19.79	20230922	17700	50.00	20230327	33100	-19.79	20230922	17700	50.00	20230327	2.02	N	210980	1000	221 억	1270025	N	N	5	N	N
90	20231016	160811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26300	-1050	5	-3.84	10028558600	379801	228.65	27350	27400	25900	35550	19150	27350	26404.72	5.45	88305	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5836	8.30	0.91	12	1.71	3169.00	28817.00	33100	20230922	-20.54	17700	20230327	48.59	33100	-20.54	20230922	17700	48.59	20230327	33100	-20.54	20230922	17700	48.59	20230327	2.03	N	210980	1000	221 억	1209510	N	N	5	N	N
91	20231016	150811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26250	-1100	5	-4.02	9585557050	362930	218.49	27350	27400	25900	35550	19150	27350	26411.24	5.45	82941	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5825	8.28	0.91	12	1.64	3169.00	28817.00	33100	20230922	-20.69	17700	20230327	48.31	33100	-20.69	20230922	17700	48.31	20230327	33100	-20.69	20230922	17700	48.31	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
92	20231016	140812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-1150	5	-4.20	8464359350	320109	192.71	27350	27400	25900	35550	19150	27350	26441.74	5.45	68693	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5814	8.27	0.91	12	1.44	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
93	20231016	130806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26000	-1350	5	-4.94	7517249850	283878	170.90	27350	27400	25900	35550	19150	27350	26480.15	5.45	63165	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5769	8.20	0.90	12	1.28	3169.00	28817.00	33100	20230922	-21.45	17700	20230327	46.89	33100	-21.45	20230922	17700	46.89	20230327	33100	-21.45	20230922	17700	46.89	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
94	20231016	120807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26200	-1150	5	-4.20	4542306150	169610	102.11	27350	27400	26150	35550	19150	27350	26780.44	5.45	22299	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5814	8.27	0.91	12	0.76	3169.00	28817.00	33100	20230922	-20.85	17700	20230327	48.02	33100	-20.85	20230922	17700	48.02	20230327	33100	-20.85	20230922	17700	48.02	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
95	20231016	110803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-500	5	-1.83	2801820000	103882	62.54	27350	27400	26600	35550	19150	27350	26970.69	5.45	12622	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	5958	8.47	0.93	12	0.47	3169.00	28817.00	33100	20230922	-18.88	17700	20230327	51.69	33100	-18.88	20230922	17700	51.69	20230327	33100	-18.88	20230922	17700	51.69	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
96	20231016	100758	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27200	-150	5	-0.55	1129402900	41612	25.05	27350	27400	26750	35550	19150	27350	27140.60	5.45	7969	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	6036	8.58	0.94	12	0.19	3169.00	28817.00	33100	20230922	-17.82	17700	20230327	53.67	33100	-17.82	20230922	17700	53.67	20230327	33100	-17.82	20230922	17700	53.67	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
97	20231016	090800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-200	5	-0.73	398074950	14724	8.86	27350	27350	26750	35550	19150	27350	27032.90	5.45	-795	29216	28282	27666	26732	26116	27975	26425	222	8200	1000	20780	50	1	22190164	6025	8.57	0.94	12	0.07	3169.00	28817.00	33100	20230922	-17.98	17700	20230327	53.39	33100	-17.98	20230922	17700	53.39	20230327	33100	-17.98	20230922	17700	53.39	20230327	2.03	N	210980	1000	221 억	1209510	N	N	112	N	N
98	20231012	160823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	650	2	2.36	5643810550	200203	131.94	27700	28700	27500	35800	19300	27550	28190.42	5.61	-574	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6258	8.90	0.98	12	0.90	3169.00	28817.00	33100	20230922	-14.80	17700	20230327	59.32	33100	-14.80	20230922	17700	59.32	20230327	33100	-14.80	20230922	17700	59.32	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
99	20231012	150806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	650	2	2.36	5387250950	191101	125.94	27700	28700	27500	35800	19300	27550	28190.60	5.61	-1259	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6258	8.90	0.98	12	0.86	3169.00	28817.00	33100	20230922	-14.80	17700	20230327	59.32	33100	-14.80	20230922	17700	59.32	20230327	33100	-14.80	20230922	17700	59.32	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
100	20231012	140807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28150	600	2	2.18	4892411950	173551	114.38	27700	28700	27500	35800	19300	27550	28190.05	5.61	-2563	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6247	8.88	0.98	12	0.78	3169.00	28817.00	33100	20230922	-14.95	17700	20230327	59.04	33100	-14.95	20230922	17700	59.04	20230327	33100	-14.95	20230922	17700	59.04	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
101	20231012	130806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28250	700	2	2.54	4427962950	157082	103.52	27700	28700	27500	35800	19300	27550	28188.86	5.61	-3997	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6269	8.91	0.98	12	0.71	3169.00	28817.00	33100	20230922	-14.65	17700	20230327	59.60	33100	-14.65	20230922	17700	59.60	20230327	33100	-14.65	20230922	17700	59.60	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
102	20231012	120815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28200	650	2	2.36	3988637450	141543	93.28	27700	28700	27500	35800	19300	27550	28179.69	5.61	1892	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6258	8.90	0.98	12	0.64	3169.00	28817.00	33100	20230922	-14.80	17700	20230327	59.32	33100	-14.80	20230922	17700	59.32	20230327	33100	-14.80	20230922	17700	59.32	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
103	20231012	110814	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	28400	850	2	3.09	2492356850	88936	58.61	27700	28450	27500	35800	19300	27550	28024.16	5.61	6664	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6302	8.96	0.99	12	0.40	3169.00	28817.00	33100	20230922	-14.20	17700	20230327	60.45	33100	-14.20	20230922	17700	60.45	20230327	33100	-14.20	20230922	17700	60.45	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
104	20231012	100809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27900	350	2	1.27	1245174500	44760	29.50	27700	28300	27500	35800	19300	27550	27818.91	5.61	-2502	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6191	8.80	0.97	12	0.20	3169.00	28817.00	33100	20230922	-15.71	17700	20230327	57.63	33100	-15.71	20230922	17700	57.63	20230327	33100	-15.71	20230922	17700	57.63	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
105	20231012	090815	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	50	2	0.18	156311800	5647	3.72	27700	27950	27550	35800	19300	27550	27680.50	5.61	-2668	28616	28082	27666	27132	26716	28350	27400	222	8250	1000	20930	50	1	22190164	6124	8.71	0.96	12	0.03	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.07	N	210980	1000	221 억	1245285	N	N	3	N	N
106	20231011	160804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	550	2	2.04	4147740400	149846	51.09	27250	28200	27250	35100	18900	27000	27680.77	5.59	30419	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6113	8.69	0.96	12	0.68	3169.00	28817.00	33100	20230922	-16.77	17700	20230327	55.65	33100	-16.77	20230922	17700	55.65	20230327	33100	-16.77	20230922	17700	55.65	20230327	2.11	N	210980	1000	221 억	1240098	N	N	3	N	N
107	20231011	150808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	550	2	2.04	3978527350	143711	49.00	27250	28200	27250	35100	18900	27000	27684.71	5.59	30615	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6113	8.69	0.96	12	0.65	3169.00	28817.00	33100	20230922	-16.77	17700	20230327	55.65	33100	-16.77	20230922	17700	55.65	20230327	33100	-16.77	20230922	17700	55.65	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
108	20231011	140812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	650	2	2.41	3428282400	123829	42.22	27250	28200	27250	35100	18900	27000	27686.19	5.59	29806	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6136	8.73	0.96	12	0.56	3169.00	28817.00	33100	20230922	-16.47	17700	20230327	56.21	33100	-16.47	20230922	17700	56.21	20230327	33100	-16.47	20230922	17700	56.21	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
109	20231011	130802	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	750	2	2.78	2942448400	106260	36.23	27250	28200	27250	35100	18900	27000	27691.70	5.59	26990	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6158	8.76	0.96	12	0.48	3169.00	28817.00	33100	20230922	-16.16	17700	20230327	56.78	33100	-16.16	20230922	17700	56.78	20230327	33100	-16.16	20230922	17700	56.78	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
110	20231011	120818	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27550	550	2	2.04	2455840500	88672	30.23	27250	28200	27250	35100	18900	27000	27696.59	5.59	14106	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6113	8.69	0.96	12	0.40	3169.00	28817.00	33100	20230922	-16.77	17700	20230327	55.65	33100	-16.77	20230922	17700	55.65	20230327	33100	-16.77	20230922	17700	55.65	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
111	20231011	110811	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	600	2	2.22	2151838200	77630	26.47	27250	28200	27250	35100	18900	27000	27720.11	5.59	14773	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6124	8.71	0.96	12	0.35	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
112	20231011	100806	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27650	650	2	2.41	1822144450	65699	22.40	27250	28200	27250	35100	18900	27000	27735.89	5.59	10810	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6136	8.73	0.96	12	0.30	3169.00	28817.00	33100	20230922	-16.47	17700	20230327	56.21	33100	-16.47	20230922	17700	56.21	20230327	33100	-16.47	20230922	17700	56.21	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
113	20231011	090810	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	450	2	1.67	236550500	8622	2.94	27250	27600	27250	35100	18900	27000	27440.96	5.59	3111	28233	27616	27183	26566	26133	27400	26350	222	8100	1000	20520	50	1	22190164	6091	8.66	0.95	12	0.04	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.11	N	210980	1000	221 억	1240098	N	N	1	N	N
114	20231010	160803	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27000	-600	5	-2.17	7895436050	290719	178.19	27400	27800	26750	35850	19350	27600	27158.21	5.33	27640	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	5991	8.52	0.94	12	1.31	3169.00	28817.00	33100	20230922	-18.43	17700	20230327	52.54	33100	-18.43	20230922	17700	52.54	20230327	33100	-18.43	20230922	17700	52.54	20230327	2.14	N	210980	1000	221 억	1182507	N	N	1	N	N
115	20231010	150759	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26950	-650	5	-2.36	7509692850	276388	169.41	27400	27800	26750	35850	19350	27600	27170.67	5.33	25422	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	5980	8.50	0.94	12	1.25	3169.00	28817.00	33100	20230922	-18.58	17700	20230327	52.26	33100	-18.58	20230922	17700	52.26	20230327	33100	-18.58	20230922	17700	52.26	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
116	20231010	140804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27150	-450	5	-1.63	5846727850	214787	131.65	27400	27800	26750	35850	19350	27600	27220.87	5.33	31805	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	6025	8.57	0.94	12	0.97	3169.00	28817.00	33100	20230922	-17.98	17700	20230327	53.39	33100	-17.98	20230922	17700	53.39	20230327	33100	-17.98	20230922	17700	53.39	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
117	20231010	130756	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-300	5	-1.09	5122145500	188198	115.35	27400	27800	26750	35850	19350	27600	27216.58	5.33	40222	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	6058	8.61	0.95	12	0.85	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
118	20231010	120755	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	0	3	0.00	4284806450	157775	96.71	27400	27750	26750	35850	19350	27600	27157.41	5.33	37225	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	6124	8.71	0.96	12	0.71	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
119	20231010	110742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	-150	5	-0.54	3557449350	131385	80.53	27400	27550	26750	35850	19350	27600	27076.11	5.33	31051	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	6091	8.66	0.95	12	0.59	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
120	20231010	100750	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	26850	-750	5	-2.72	2186974700	80701	49.47	27400	27550	26750	35850	19350	27600	27099.07	5.33	9818	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	5958	8.47	0.93	12	0.36	3169.00	28817.00	33100	20230922	-18.88	17700	20230327	51.69	33100	-18.88	20230922	17700	51.69	20230327	33100	-18.88	20230922	17700	51.69	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
121	20231010	090744	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27300	-300	5	-1.09	352337600	12869	7.89	27400	27550	27200	35850	19350	27600	27376.97	5.33	-1905	28233	27916	27533	27216	26833	28075	27375	222	8250	1000	20970	50	1	22190164	6058	8.61	0.95	12	0.06	3169.00	28817.00	33100	20230922	-17.52	17700	20230327	54.24	33100	-17.52	20230922	17700	54.24	20230327	33100	-17.52	20230922	17700	54.24	20230327	2.14	N	210980	1000	221 억	1182507	N	N	7	N	N
122	20231006	160751	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27600	150	2	0.55	4453274600	161855	64.66	27150	27850	27150	35650	19250	27450	27513.91	5.33	20754	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6124	8.71	0.96	12	0.73	3169.00	28817.00	33100	20230922	-16.62	17700	20230327	55.93	33100	-16.62	20230922	17700	55.93	20230327	33100	-16.62	20230922	17700	55.93	20230327	2.12	N	210980	1000	221 억	1183013	N	N	7	N	N
123	20231006	150740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	50	2	0.18	4234948450	153934	61.50	27150	27850	27150	35650	19250	27450	27511.46	5.33	21515	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6102	8.68	0.95	12	0.69	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
124	20231006	140743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	0	3	0.00	3291118550	119788	47.86	27150	27850	27150	35650	19250	27450	27474.53	5.33	23574	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6091	8.66	0.95	12	0.54	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
125	20231006	130733	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	50	2	0.18	2939970750	107023	42.76	27150	27850	27150	35650	19250	27450	27470.46	5.33	17083	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6102	8.68	0.95	12	0.48	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
126	20231006	120732	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27500	50	2	0.18	2439572150	88760	35.46	27150	27850	27150	35650	19250	27450	27485.04	5.33	13714	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6102	8.68	0.95	12	0.40	3169.00	28817.00	33100	20230922	-16.92	17700	20230327	55.37	33100	-16.92	20230922	17700	55.37	20230327	33100	-16.92	20230922	17700	55.37	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
127	20231006	110724	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27400	-50	5	-0.18	1669687100	60711	24.25	27150	27850	27150	35650	19250	27450	27502.22	5.33	9417	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6080	8.65	0.95	12	0.27	3169.00	28817.00	33100	20230922	-17.22	17700	20230327	54.80	33100	-17.22	20230922	17700	54.80	20230327	33100	-17.22	20230922	17700	54.80	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
128	20231006	100730	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27750	300	2	1.09	1169882950	42569	17.01	27150	27850	27150	35650	19250	27450	27482.04	5.33	6935	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6158	8.76	0.96	12	0.19	3169.00	28817.00	33100	20230922	-16.16	17700	20230327	56.78	33100	-16.16	20230922	17700	56.78	20230327	33100	-16.16	20230922	17700	56.78	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N
129	20231006	090727	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	27450	0	3	0.00	395501100	14406	5.76	27150	27750	27150	35650	19250	27450	27453.92	5.33	610	28650	28050	27700	27100	26750	28350	27400	222	8200	1000	20860	50	1	22190164	6091	8.66	0.95	12	0.06	3169.00	28817.00	33100	20230922	-17.07	17700	20230327	55.08	33100	-17.07	20230922	17700	55.08	20230327	33100	-17.07	20230922	17700	55.08	20230327	2.12	N	210980	1000	221 억	1183013	N	N	17	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History