KissMeData/030000/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	5304225780	264366	72.04	20250	20250	19900	26250	14150	20200	20063.97	26.06	0	29883	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23066	11.91	1.54	12	0.23	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.11	Y	030000	200	230 억	29984968	N	N	29664	N	N
3	20230927	150402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	4475569780	223048	60.78	20250	20250	19900	26250	14150	20200	20065.50	26.06	0	26709	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23066	11.91	1.54	12	0.19	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
4	20230927	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	-150	5	-0.74	3832643230	191057	52.06	20250	20250	19900	26250	14150	20200	20060.21	26.06	0	26347	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23066	11.91	1.54	12	0.17	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
5	20230927	130358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	-100	5	-0.50	3450066880	171999	46.87	20250	20250	19900	26250	14150	20200	20058.64	26.06	0	23456	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23123	11.94	1.55	12	0.15	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
6	20230927	120357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	-50	5	-0.25	3109914130	155104	42.26	20250	20250	19900	26250	14150	20200	20050.51	26.06	0	22157	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23181	11.97	1.55	12	0.13	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
7	20230927	110400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	-100	5	-0.50	2645122180	132014	35.97	20250	20250	19900	26250	14150	20200	20036.68	26.06	0	23984	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23123	11.94	1.55	12	0.11	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
8	20230927	100358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19990	-210	5	-1.04	1423926200	71157	19.39	20250	20250	19900	26250	14150	20200	20011.05	26.06	0	-4025	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	10	1	115041225	22997	11.87	1.54	12	0.06	1684.00	12994.00	24950	20221027	-19.88	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24950	-19.88	20221027	16410	21.82	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
9	20230927	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20000	-200	5	-0.99	204192760	10190	2.78	20250	20250	19900	26250	14150	20200	20038.54	26.06	0	-1252	20666	20432	20266	20032	19866	20350	19950	230	6050	200	15750	50	1	115041225	23008	11.88	1.54	12	0.01	1684.00	12994.00	24950	20221027	-19.84	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24950	-19.84	20221027	16410	21.88	20230726	0.11	Y	030000	200	230 억	29984968	N	N	38312	N	N
10	20230926	160357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20200	-300	5	-1.46	7414440100	366368	49.76	20400	20500	20100	26650	14350	20500	20237.69	26.05	0	17576	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23238	12.00	1.55	12	0.32	1684.00	12994.00	24950	20221027	-19.04	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24950	-19.04	20221027	16410	23.10	20230726	0.11	Y	030000	200	230 억	29970666	N	N	38312	N	N
11	20230926	150359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20200	-300	5	-1.46	5899721450	291367	39.57	20400	20500	20100	26650	14350	20500	20248.42	26.05	0	29914	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23238	12.00	1.55	12	0.25	1684.00	12994.00	24950	20221027	-19.04	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24950	-19.04	20221027	16410	23.10	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
12	20230926	140354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	-350	5	-1.71	4605670200	227216	30.86	20400	20500	20150	26650	14350	20500	20270.01	26.05	0	13950	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23181	11.97	1.55	12	0.20	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
13	20230926	130355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20250	-250	5	-1.22	3754700000	185142	25.14	20400	20500	20150	26650	14350	20500	20280.11	26.05	0	9903	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23296	12.02	1.56	12	0.16	1684.00	12994.00	24950	20221027	-18.84	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24950	-18.84	20221027	16410	23.40	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
14	20230926	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20250	-250	5	-1.22	3195157300	157557	21.40	20400	20500	20150	26650	14350	20500	20279.37	26.05	0	13370	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23296	12.02	1.56	12	0.14	1684.00	12994.00	24950	20221027	-18.84	16410	20230726	23.40	23150	-12.53	20230110	16410	23.40	20230726	24950	-18.84	20221027	16410	23.40	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
15	20230926	110357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20300	-200	5	-0.98	2565469400	126467	17.18	20400	20500	20150	26650	14350	20500	20285.68	26.05	0	12060	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23353	12.05	1.56	12	0.11	1684.00	12994.00	24950	20221027	-18.64	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24950	-18.64	20221027	16410	23.71	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
16	20230926	100356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20350	-150	5	-0.73	1721434400	84879	11.53	20400	20500	20150	26650	14350	20500	20281.04	26.05	0	10622	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23411	12.08	1.57	12	0.07	1684.00	12994.00	24950	20221027	-18.44	16410	20230726	24.01	23150	-12.10	20230110	16410	24.01	20230726	24950	-18.44	20221027	16410	24.01	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
17	20230926	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20350	-150	5	-0.73	333056000	16378	2.22	20400	20450	20200	26650	14350	20500	20335.57	26.05	0	226	21166	20832	20416	20082	19666	21000	20250	230	6150	200	15990	50	1	115041225	23411	12.08	1.57	12	0.01	1684.00	12994.00	24950	20221027	-18.44	16410	20230726	24.01	23150	-12.10	20230110	16410	24.01	20230726	24950	-18.44	20221027	16410	24.01	20230726	0.11	Y	030000	200	230 억	29970666	N	N	94214	N	N
18	20230925	160356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20500	400	2	1.99	15067751950	734360	198.36	20050	20750	20000	26100	14100	20100	20518.21	26.10	0	-79844	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23583	12.17	1.58	12	0.64	1684.00	12994.00	24950	20221027	-17.84	16410	20230726	24.92	23150	-11.45	20230110	16410	24.92	20230726	24950	-17.84	20221027	16410	24.92	20230726	0.12	Y	030000	200	230 억	30022184	N	N	94214	N	N
19	20230925	150358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20450	350	2	1.74	13876306200	676205	182.65	20050	20750	20000	26100	14100	20100	20520.86	26.10	0	-65232	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23526	12.14	1.57	12	0.59	1684.00	12994.00	24950	20221027	-18.04	16410	20230726	24.62	23150	-11.66	20230110	16410	24.62	20230726	24950	-18.04	20221027	16410	24.62	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
20	20230925	140352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20550	450	2	2.24	11758476100	573017	154.78	20050	20750	20000	26100	14100	20100	20520.29	26.10	0	-26823	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23641	12.20	1.58	12	0.50	1684.00	12994.00	24950	20221027	-17.64	16410	20230726	25.23	23150	-11.23	20230110	16410	25.23	20230726	24950	-17.64	20221027	16410	25.23	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
21	20230925	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20600	500	2	2.49	9757040100	475685	128.49	20050	20750	20000	26100	14100	20100	20511.56	26.10	0	7754	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23698	12.23	1.59	12	0.41	1684.00	12994.00	24950	20221027	-17.43	16410	20230726	25.53	23150	-11.02	20230110	16410	25.53	20230726	24950	-17.43	20221027	16410	25.53	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
22	20230925	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20600	500	2	2.49	6859527100	335270	90.56	20050	20650	20000	26100	14100	20100	20459.71	26.10	0	15795	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23698	12.23	1.59	12	0.29	1684.00	12994.00	24950	20221027	-17.43	16410	20230726	25.53	23150	-11.02	20230110	16410	25.53	20230726	24950	-17.43	20221027	16410	25.53	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
23	20230925	110352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20400	300	2	1.49	4761656900	233186	62.99	20050	20650	20000	26100	14100	20100	20419.99	26.10	0	28995	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23468	12.11	1.57	12	0.20	1684.00	12994.00	24950	20221027	-18.24	16410	20230726	24.31	23150	-11.88	20230110	16410	24.31	20230726	24950	-18.24	20221027	16410	24.31	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
24	20230925	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20400	300	2	1.49	3268547350	160034	43.23	20050	20650	20000	26100	14100	20100	20424.08	26.10	0	32735	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23468	12.11	1.57	12	0.14	1684.00	12994.00	24950	20221027	-18.24	16410	20230726	24.31	23150	-11.88	20230110	16410	24.31	20230726	24950	-18.24	20221027	16410	24.31	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
25	20230925	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	0	3	0.00	77257700	3855	1.04	20050	20100	20000	26100	14100	20100	20040.91	26.10	0	668	20453	20276	20023	19846	19593	20365	19935	230	6000	200	15670	50	1	115041225	23123	11.94	1.55	12	0.00	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.12	Y	030000	200	230 억	30022184	N	N	77500	N	N
26	20230922	160406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	110	2	0.55	7421136830	369693	64.09	19990	20200	19770	25950	14000	19990	20073.77	26.13	0	30965	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23123	11.94	1.55	12	0.32	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.12	Y	030000	200	230 억	30064822	N	N	77500	N	N
27	20230922	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	160	2	0.80	6098827230	303941	52.69	19990	20200	19770	25950	14000	19990	20065.83	26.13	0	37031	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23181	11.97	1.55	12	0.26	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
28	20230922	140404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	160	2	0.80	4611643330	230078	39.89	19990	20150	19770	25950	14000	19990	20043.83	26.13	0	31512	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23181	11.97	1.55	12	0.20	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
29	20230922	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	160	2	0.80	3713970280	185499	32.16	19990	20150	19770	25950	14000	19990	20021.51	26.13	0	28983	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23181	11.97	1.55	12	0.16	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
30	20230922	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	110	2	0.55	3047193380	152333	26.41	19990	20150	19770	25950	14000	19990	20003.50	26.13	0	26408	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23123	11.94	1.55	12	0.13	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
31	20230922	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	110	2	0.55	2373367880	118797	20.59	19990	20100	19770	25950	14000	19990	19978.35	26.13	0	24161	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23123	11.94	1.55	12	0.10	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
32	20230922	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	60	2	0.30	1433770700	71896	12.46	19990	20100	19770	25950	14000	19990	19942.29	26.13	0	12835	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	50	1	115041225	23066	11.91	1.54	12	0.06	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
33	20230922	090336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19820	-170	5	-0.85	201556330	10151	1.76	19990	19990	19770	25950	14000	19990	19855.81	26.13	0	-414	20530	20260	20030	19760	19530	20395	19895	230	5960	200	15590	10	1	115041225	22801	11.77	1.53	12	0.01	1684.00	12994.00	24950	20221027	-20.56	16410	20230726	20.78	23150	-14.38	20230110	16410	20.78	20230726	24950	-20.56	20221027	16410	20.78	20230726	0.12	Y	030000	200	230 억	30064822	N	N	29042	N	N
34	20230921	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19990	230	2	1.16	11585977710	575995	276.40	19900	20300	19800	25650	13840	19760	20114.99	26.11	0	23969	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	10	1	115041225	22997	11.87	1.54	12	0.50	1684.00	12994.00	24950	20221027	-19.88	16410	20230726	21.82	23150	-13.65	20230110	16410	21.82	20230726	24950	-19.88	20221027	16410	21.82	20230726	0.13	Y	030000	200	230 억	30039734	N	N	29042	N	N
35	20230921	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	340	2	1.72	10691971190	531369	254.99	19900	20300	19800	25650	13840	19760	20121.56	26.11	0	25241	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23123	11.94	1.55	12	0.46	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
36	20230921	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20000	240	2	1.21	8875184840	440846	211.55	19900	20300	19800	25650	13840	19760	20132.17	26.11	0	38146	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23008	11.88	1.54	12	0.38	1684.00	12994.00	24950	20221027	-19.84	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24950	-19.84	20221027	16410	21.88	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
37	20230921	130336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	340	2	1.72	7910391450	392628	188.41	19900	20300	19800	25650	13840	19760	20147.29	26.11	0	41506	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23123	11.94	1.55	12	0.34	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
38	20230921	120335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20000	240	2	1.21	7068743250	350617	168.25	19900	20300	19800	25650	13840	19760	20160.87	26.11	0	49048	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23008	11.88	1.54	12	0.30	1684.00	12994.00	24950	20221027	-19.84	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24950	-19.84	20221027	16410	21.88	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
39	20230921	110343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20300	540	2	2.73	5163302700	256300	122.99	19900	20300	19800	25650	13840	19760	20145.54	26.11	0	53109	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23353	12.05	1.56	12	0.22	1684.00	12994.00	24950	20221027	-18.64	16410	20230726	23.71	23150	-12.31	20230110	16410	23.71	20230726	24950	-18.64	20221027	16410	23.71	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
40	20230921	100336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20200	440	2	2.23	3307884550	164512	78.94	19900	20300	19800	25650	13840	19760	20107.25	26.11	0	48349	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	50	1	115041225	23238	12.00	1.55	12	0.14	1684.00	12994.00	24950	20221027	-19.04	16410	20230726	23.10	23150	-12.74	20230110	16410	23.10	20230726	24950	-19.04	20221027	16410	23.10	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
41	20230921	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19880	120	2	0.61	220880920	11100	5.33	19900	19970	19800	25650	13840	19760	19899.18	26.11	0	1163	20273	20016	19843	19586	19413	19930	19500	230	5890	200	15410	10	1	115041225	22870	11.81	1.53	12	0.01	1684.00	12994.00	24950	20221027	-20.32	16410	20230726	21.15	23150	-14.13	20230110	16410	21.15	20230726	24950	-20.32	20221027	16410	21.15	20230726	0.13	Y	030000	200	230 억	30039734	N	N	9015	N	N
42	20230920	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19760	-190	5	-0.95	4127241430	208348	57.01	19980	20100	19670	25900	13970	19950	19809.36	26.13	-749	-11650	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22732	11.73	1.52	12	0.18	1684.00	12994.00	24950	20221027	-20.80	16410	20230726	20.41	23150	-14.64	20230110	16410	20.41	20230726	24950	-20.80	20221027	16410	20.41	20230726	0.13	Y	030000	200	230 억	30054896	N	N	9015	N	N
43	20230920	150332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19790	-160	5	-0.80	3695975730	186539	51.04	19980	20100	19670	25900	13970	19950	19813.42	26.13	-749	-5959	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22767	11.75	1.52	12	0.16	1684.00	12994.00	24950	20221027	-20.68	16410	20230726	20.60	23150	-14.51	20230110	16410	20.60	20230726	24950	-20.68	20221027	16410	20.60	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
44	20230920	140335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19750	-200	5	-1.00	3115340330	157154	43.00	19980	20100	19670	25900	13970	19950	19823.49	26.13	-749	2696	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22721	11.73	1.52	12	0.14	1684.00	12994.00	24950	20221027	-20.84	16410	20230726	20.35	23150	-14.69	20230110	16410	20.35	20230726	24950	-20.84	20221027	16410	20.35	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
45	20230920	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19740	-210	5	-1.05	2500425260	125981	34.47	19980	20100	19710	25900	13970	19950	19847.64	26.13	-749	3212	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22709	11.72	1.52	12	0.11	1684.00	12994.00	24950	20221027	-20.88	16410	20230726	20.29	23150	-14.73	20230110	16410	20.29	20230726	24950	-20.88	20221027	16410	20.29	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
46	20230920	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19800	-150	5	-0.75	2183187860	109935	30.08	19980	20100	19710	25900	13970	19950	19858.90	26.13	-749	3198	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22778	11.76	1.52	12	0.10	1684.00	12994.00	24950	20221027	-20.64	16410	20230726	20.66	23150	-14.47	20230110	16410	20.66	20230726	24950	-20.64	20221027	16410	20.66	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
47	20230920	110337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19810	-140	5	-0.70	1640315580	82467	22.57	19980	20100	19770	25900	13970	19950	19890.57	26.13	-749	4839	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22790	11.76	1.52	12	0.07	1684.00	12994.00	24950	20221027	-20.60	16410	20230726	20.72	23150	-14.43	20230110	16410	20.72	20230726	24950	-20.60	20221027	16410	20.72	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
48	20230920	100328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19790	-160	5	-0.80	1220771260	61315	16.78	19980	20100	19790	25900	13970	19950	19909.83	26.13	-749	5834	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22767	11.75	1.52	12	0.05	1684.00	12994.00	24950	20221027	-20.68	16410	20230726	20.60	23150	-14.51	20230110	16410	20.60	20230726	24950	-20.68	20221027	16410	20.60	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
49	20230920	090335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19900	-50	5	-0.25	98144870	4922	1.35	19980	19980	19890	25900	13970	19950	19940.04	26.13	-749	-773	20350	20150	20000	19800	19650	20075	19725	230	5950	200	15560	10	1	115041225	22893	11.82	1.53	12	0.00	1684.00	12994.00	24950	20221027	-20.24	16410	20230726	21.27	23150	-14.04	20230110	16410	21.27	20230726	24950	-20.24	20221027	16410	21.27	20230726	0.13	Y	030000	200	230 억	30054896	N	N	24521	N	N
50	20230919	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19950	-100	5	-0.50	7298979000	364829	94.64	20050	20200	19850	26050	14050	20050	20006.64	26.14	0	26490	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	10	1	115041225	22951	11.85	1.54	12	0.32	1684.00	12994.00	24950	20221027	-20.04	16410	20230726	21.57	23150	-13.82	20230110	16410	21.57	20230726	24950	-20.04	20221027	16410	21.57	20230726	0.12	Y	030000	200	230 억	30067109	N	N	24521	N	N
51	20230919	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	0	3	0.00	6521102070	325911	84.55	20050	20200	19850	26050	14050	20050	20008.83	26.14	0	38284	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.28	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
52	20230919	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	0	3	0.00	5310645140	265493	68.87	20050	20200	19850	26050	14050	20050	20002.94	26.14	0	45902	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.23	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
53	20230919	130328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	0	3	0.00	4449767020	222506	57.72	20050	20200	19850	26050	14050	20050	19998.39	26.14	0	43568	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.19	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
54	20230919	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	50	2	0.25	3474105870	173803	45.09	20050	20200	19850	26050	14050	20050	19988.72	26.14	0	42645	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23123	11.94	1.55	12	0.15	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
55	20230919	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	0	3	0.00	2916972470	146045	37.89	20050	20200	19850	26050	14050	20050	19973.05	26.14	0	34515	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23066	11.91	1.54	12	0.13	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
56	20230919	100333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19880	-170	5	-0.85	2008931010	100636	26.11	20050	20200	19850	26050	14050	20050	19962.26	26.14	0	18979	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	10	1	115041225	22870	11.81	1.53	12	0.09	1684.00	12994.00	24950	20221027	-20.32	16410	20230726	21.15	23150	-14.13	20230110	16410	21.15	20230726	24950	-20.32	20221027	16410	21.15	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
57	20230919	090332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	100	2	0.50	277670450	13842	3.59	20050	20200	20000	26050	14050	20050	20060.07	26.14	0	8520	20430	20240	20010	19820	19590	20335	19915	230	6000	200	15630	50	1	115041225	23181	11.97	1.55	12	0.01	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.12	Y	030000	200	230 억	30067109	N	N	30040	N	N
58	20230918	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	80	2	0.40	7708888520	384644	57.84	19870	20200	19780	25950	13980	19970	20041.66	26.13	0	25285	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23066	11.91	1.54	12	0.33	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.13	Y	030000	200	230 억	30058881	N	N	30040	N	N
59	20230918	150330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20150	180	2	0.90	6496494570	324261	48.76	19870	20150	19780	25950	13980	19970	20034.83	26.13	0	28308	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23181	11.97	1.55	12	0.28	1684.00	12994.00	24950	20221027	-19.24	16410	20230726	22.79	23150	-12.96	20230110	16410	22.79	20230726	24950	-19.24	20221027	16410	22.79	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
60	20230918	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	130	2	0.65	4352215270	217545	32.71	19870	20150	19780	25950	13980	19970	20006.09	26.13	0	32649	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23123	11.94	1.55	12	0.19	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
61	20230918	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20100	130	2	0.65	3571288330	178583	26.85	19870	20150	19780	25950	13980	19970	19997.96	26.13	0	28410	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23123	11.94	1.55	12	0.16	1684.00	12994.00	24950	20221027	-19.44	16410	20230726	22.49	23150	-13.17	20230110	16410	22.49	20230726	24950	-19.44	20221027	16410	22.49	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
62	20230918	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20050	80	2	0.40	2814752080	140927	21.19	19870	20100	19780	25950	13980	19970	19973.13	26.13	0	25646	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23066	11.91	1.54	12	0.12	1684.00	12994.00	24950	20221027	-19.64	16410	20230726	22.18	23150	-13.39	20230110	16410	22.18	20230726	24950	-19.64	20221027	16410	22.18	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
63	20230918	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	20000	30	2	0.15	2136133840	107067	16.10	19870	20100	19780	25950	13980	19970	19951.33	26.13	0	20843	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	50	1	115041225	23008	11.88	1.54	12	0.09	1684.00	12994.00	24950	20221027	-19.84	16410	20230726	21.88	23150	-13.61	20230110	16410	21.88	20230726	24950	-19.84	20221027	16410	21.88	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
64	20230918	100329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19880	-90	5	-0.45	975036260	49040	7.37	19870	19970	19780	25950	13980	19970	19881.97	26.13	0	8925	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	10	1	115041225	22870	11.81	1.53	12	0.04	1684.00	12994.00	24950	20221027	-20.32	16410	20230726	21.15	23150	-14.13	20230110	16410	21.15	20230726	24950	-20.32	20221027	16410	21.15	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
65	20230918	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19810	-160	5	-0.80	103042380	5195	0.78	19870	19870	19780	25950	13980	19970	19827.22	26.13	0	249	20256	20112	19846	19702	19436	20185	19775	230	5980	200	15570	10	1	115041225	22790	11.76	1.52	12	0.00	1684.00	12994.00	24950	20221027	-20.60	16410	20230726	20.72	23150	-14.43	20230110	16410	20.72	20230726	24950	-20.60	20221027	16410	20.72	20230726	0.13	Y	030000	200	230 억	30058881	N	N	63163	N	N
66	20230915	160332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19970	220	2	1.11	13185111320	663220	98.82	19750	19990	19580	25650	13830	19750	19879.91	26.15	0	-80438	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22974	11.86	1.54	12	0.58	1684.00	12994.00	24950	20221027	-19.96	16410	20230726	21.69	23150	-13.74	20230110	16410	21.69	20230726	24950	-19.96	20221027	16410	21.69	20230726	0.13	Y	030000	200	230 억	30088319	N	N	63163	N	N
67	20230915	150332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19920	170	2	0.86	11036352430	555549	82.77	19750	19990	19580	25650	13830	19750	19865.67	26.15	0	-73470	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22916	11.83	1.53	12	0.48	1684.00	12994.00	24950	20221027	-20.16	16410	20230726	21.39	23150	-13.95	20230110	16410	21.39	20230726	24950	-20.16	20221027	16410	21.39	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
68	20230915	140330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19910	160	2	0.81	8596829590	432958	64.51	19750	19990	19580	25650	13830	19750	19856.04	26.15	0	-21441	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22905	11.82	1.53	12	0.38	1684.00	12994.00	24950	20221027	-20.20	16410	20230726	21.33	23150	-14.00	20230110	16410	21.33	20230726	24950	-20.20	20221027	16410	21.33	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
69	20230915	130329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19900	150	2	0.76	6888599100	347201	51.73	19750	19990	19580	25650	13830	19750	19840.38	26.15	0	1235	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22893	11.82	1.53	12	0.30	1684.00	12994.00	24950	20221027	-20.24	16410	20230726	21.27	23150	-14.04	20230110	16410	21.27	20230726	24950	-20.24	20221027	16410	21.27	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
70	20230915	120332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19880	130	2	0.66	5789044770	291919	43.49	19750	19990	19580	25650	13830	19750	19831.00	26.15	0	19568	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22870	11.81	1.53	12	0.25	1684.00	12994.00	24950	20221027	-20.32	16410	20230726	21.15	23150	-14.13	20230110	16410	21.15	20230726	24950	-20.32	20221027	16410	21.15	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
71	20230915	110332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19860	110	2	0.56	4721836310	238216	35.49	19750	19990	19580	25650	13830	19750	19821.66	26.15	0	36210	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22847	11.79	1.53	12	0.21	1684.00	12994.00	24950	20221027	-20.40	16410	20230726	21.02	23150	-14.21	20230110	16410	21.02	20230726	24950	-20.40	20221027	16410	21.02	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
72	20230915	100334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19940	190	2	0.96	3265570950	164713	24.54	19750	19990	19580	25650	13830	19750	19825.82	26.15	0	49858	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22939	11.84	1.53	12	0.14	1684.00	12994.00	24950	20221027	-20.08	16410	20230726	21.51	23150	-13.87	20230110	16410	21.51	20230726	24950	-20.08	20221027	16410	21.51	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
73	20230915	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19630	-120	5	-0.61	312793950	15901	2.37	19750	19750	19580	25650	13830	19750	19671.34	26.15	0	-3231	20116	19932	19606	19422	19096	20025	19515	230	5900	200	15400	10	1	115041225	22583	11.66	1.51	12	0.01	1684.00	12994.00	24950	20221027	-21.32	16410	20230726	19.62	23150	-15.21	20230110	16410	19.62	20230726	24950	-21.32	20221027	16410	19.62	20230726	0.13	Y	030000	200	230 억	30088319	N	N	14028	N	N
74	20230914	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19750	550	2	2.86	13133839190	670182	199.58	19310	19790	19280	24950	13440	19200	19597.09	26.12	0	58036	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22721	11.73	1.52	12	0.58	1684.00	12994.00	24950	20221027	-20.84	16410	20230726	20.35	23150	-14.69	20230110	16410	20.35	20230726	24950	-20.84	20221027	16410	20.35	20230726	0.13	Y	030000	200	230 억	30051535	N	N	14028	N	N
75	20230914	150326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19760	560	2	2.92	10776357080	550672	163.99	19310	19790	19280	24950	13440	19200	19569.47	26.12	0	88906	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22732	11.73	1.52	12	0.48	1684.00	12994.00	24950	20221027	-20.80	16410	20230726	20.41	23150	-14.64	20230110	16410	20.41	20230726	24950	-20.80	20221027	16410	20.41	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
76	20230914	140326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19670	470	2	2.45	6931251670	355929	106.00	19310	19670	19280	24950	13440	19200	19473.69	26.12	0	105320	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22629	11.68	1.51	12	0.31	1684.00	12994.00	24950	20221027	-21.16	16410	20230726	19.87	23150	-15.03	20230110	16410	19.87	20230726	24950	-21.16	20221027	16410	19.87	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
77	20230914	130324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19590	390	2	2.03	5372402400	276421	82.32	19310	19600	19280	24950	13440	19200	19435.58	26.12	0	91050	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22537	11.63	1.51	12	0.24	1684.00	12994.00	24950	20221027	-21.48	16410	20230726	19.38	23150	-15.38	20230110	16410	19.38	20230726	24950	-21.48	20221027	16410	19.38	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
78	20230914	120330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19490	290	2	1.51	3734346800	192466	57.32	19310	19500	19280	24950	13440	19200	19402.63	26.12	0	51737	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22422	11.57	1.50	12	0.17	1684.00	12994.00	24950	20221027	-21.88	16410	20230726	18.77	23150	-15.81	20230110	16410	18.77	20230726	24950	-21.88	20221027	16410	18.77	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
79	20230914	110327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19480	280	2	1.46	2897418780	149517	44.53	19310	19500	19280	24950	13440	19200	19378.52	26.12	0	45155	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22410	11.57	1.50	12	0.13	1684.00	12994.00	24950	20221027	-21.92	16410	20230726	18.71	23150	-15.85	20230110	16410	18.71	20230726	24950	-21.92	20221027	16410	18.71	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
80	20230914	100323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19330	130	2	0.68	1118413100	57899	17.24	19310	19350	19280	24950	13440	19200	19316.62	26.12	0	-687	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22237	11.48	1.49	12	0.05	1684.00	12994.00	24950	20221027	-22.53	16410	20230726	17.79	23150	-16.50	20230110	16410	17.79	20230726	24950	-22.53	20221027	16410	17.79	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
81	20230914	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19320	120	2	0.62	127861300	6622	1.97	19310	19330	19280	24950	13440	19200	19308.56	26.12	0	-536	19533	19366	19133	18966	18733	19450	19050	230	5750	200	14970	10	1	115041225	22226	11.47	1.49	12	0.01	1684.00	12994.00	24950	20221027	-22.57	16410	20230726	17.73	23150	-16.54	20230110	16410	17.73	20230726	24950	-22.57	20221027	16410	17.73	20230726	0.13	Y	030000	200	230 억	30051535	N	N	7545	N	N
82	20230913	160330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19200	200	2	1.05	6450521630	335612	210.26	18910	19300	18900	24700	13300	19000	19220.18	26.11	0	-10702	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22088	11.40	1.48	12	0.29	1684.00	12994.00	24950	20221027	-23.05	16410	20230726	17.00	23150	-17.06	20230110	16410	17.00	20230726	24950	-23.05	20221027	16410	17.00	20230726	0.13	Y	030000	200	230 억	30037083	N	N	7545	N	N
83	20230913	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19260	260	2	1.37	5901856130	307075	192.38	18910	19300	18900	24700	13300	19000	19219.59	26.11	0	973	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22157	11.44	1.48	12	0.27	1684.00	12994.00	24950	20221027	-22.81	16410	20230726	17.37	23150	-16.80	20230110	16410	17.37	20230726	24950	-22.81	20221027	16410	17.37	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
84	20230913	140328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19230	230	2	1.21	4071684190	212122	132.89	18910	19250	18900	24700	13300	19000	19195.01	26.11	0	15671	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22122	11.42	1.48	12	0.18	1684.00	12994.00	24950	20221027	-22.93	16410	20230726	17.18	23150	-16.93	20230110	16410	17.18	20230726	24950	-22.93	20221027	16410	17.18	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
85	20230913	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19210	210	2	1.11	3437974580	179150	112.24	18910	19250	18900	24700	13300	19000	19190.48	26.11	0	28673	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22099	11.41	1.48	12	0.16	1684.00	12994.00	24950	20221027	-23.01	16410	20230726	17.06	23150	-17.02	20230110	16410	17.06	20230726	24950	-23.01	20221027	16410	17.06	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
86	20230913	120329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19200	200	2	1.05	2925774640	152503	95.54	18910	19250	18900	24700	13300	19000	19185.03	26.11	0	32960	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22088	11.40	1.48	12	0.13	1684.00	12994.00	24950	20221027	-23.05	16410	20230726	17.00	23150	-17.06	20230110	16410	17.00	20230726	24950	-23.05	20221027	16410	17.00	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
87	20230913	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19190	190	2	1.00	2221943220	115801	72.55	18910	19250	18900	24700	13300	19000	19187.60	26.11	0	47599	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22076	11.40	1.48	12	0.10	1684.00	12994.00	24950	20221027	-23.09	16410	20230726	16.94	23150	-17.11	20230110	16410	16.94	20230726	24950	-23.09	20221027	16410	16.94	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
88	20230913	100324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19250	250	2	1.32	1399778250	73016	45.74	18910	19250	18900	24700	13300	19000	19170.84	26.11	0	42747	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	22145	11.43	1.48	12	0.06	1684.00	12994.00	24950	20221027	-22.85	16410	20230726	17.31	23150	-16.85	20230110	16410	17.31	20230726	24950	-22.85	20221027	16410	17.31	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
89	20230913	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18980	-20	5	-0.11	61363180	3240	2.03	18910	19030	18900	24700	13300	19000	18939.25	26.11	0	369	19286	19142	19046	18902	18806	19095	18855	230	5700	200	14820	10	1	115041225	21835	11.27	1.46	12	0.00	1684.00	12994.00	24950	20221027	-23.93	16410	20230726	15.66	23150	-18.01	20230110	16410	15.66	20230726	24950	-23.93	20221027	16410	15.66	20230726	0.13	Y	030000	200	230 억	30037083	N	N	4002	N	N
90	20230912	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19000	-140	5	-0.73	3037285010	159296	79.44	19140	19190	18950	24850	13400	19140	19066.94	26.13	0	-38693	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21858	11.28	1.46	12	0.14	1684.00	12994.00	24950	20221027	-23.85	16410	20230726	15.78	23150	-17.93	20230110	16410	15.78	20230726	24950	-23.85	20221027	16410	15.78	20230726	0.13	Y	030000	200	230 억	30056224	N	N	4002	N	N
91	20230912	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	-150	5	-0.78	2858753230	149900	74.75	19140	19190	18950	24850	13400	19140	19071.07	26.13	0	-33178	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21846	11.28	1.46	12	0.13	1684.00	12994.00	24950	20221027	-23.89	16410	20230726	15.72	23150	-17.97	20230110	16410	15.72	20230726	24950	-23.89	20221027	16410	15.72	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
92	20230912	140324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19050	-90	5	-0.47	2459061390	128873	64.26	19140	19190	18950	24850	13400	19140	19081.28	26.13	0	-27402	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21915	11.31	1.47	12	0.11	1684.00	12994.00	24950	20221027	-23.65	16410	20230726	16.09	23150	-17.71	20230110	16410	16.09	20230726	24950	-23.65	20221027	16410	16.09	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
93	20230912	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19040	-100	5	-0.52	1673816920	87574	43.67	19140	19190	19030	24850	13400	19140	19113.17	26.13	0	-30878	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21904	11.31	1.47	12	0.08	1684.00	12994.00	24950	20221027	-23.69	16410	20230726	16.03	23150	-17.75	20230110	16410	16.03	20230726	24950	-23.69	20221027	16410	16.03	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
94	20230912	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19090	-50	5	-0.26	1376292080	71967	35.89	19140	19190	19060	24850	13400	19140	19123.93	26.13	0	-22851	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21961	11.34	1.47	12	0.06	1684.00	12994.00	24950	20221027	-23.49	16410	20230726	16.33	23150	-17.54	20230110	16410	16.33	20230726	24950	-23.49	20221027	16410	16.33	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
95	20230912	110320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19080	-60	5	-0.31	1134969410	59326	29.58	19140	19190	19060	24850	13400	19140	19131.06	26.13	0	-15136	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	21950	11.33	1.47	12	0.05	1684.00	12994.00	24950	20221027	-23.53	16410	20230726	16.27	23150	-17.58	20230110	16410	16.27	20230726	24950	-23.53	20221027	16410	16.27	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
96	20230912	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19150	10	2	0.05	545395270	28483	14.20	19140	19190	19120	24850	13400	19140	19148.10	26.13	0	-4500	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	22030	11.37	1.47	12	0.02	1684.00	12994.00	24950	20221027	-23.25	16410	20230726	16.70	23150	-17.28	20230110	16410	16.70	20230726	24950	-23.25	20221027	16410	16.70	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
97	20230912	090324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19150	10	2	0.05	35286460	1844	0.92	19140	19150	19120	24850	13400	19140	19135.82	26.13	0	-520	19333	19236	19113	19016	18893	19175	18955	230	5710	200	14920	10	1	115041225	22030	11.37	1.47	12	0.00	1684.00	12994.00	24950	20221027	-23.25	16410	20230726	16.70	23150	-17.28	20230110	16410	16.70	20230726	24950	-23.25	20221027	16410	16.70	20230726	0.13	Y	030000	200	230 억	30056224	N	N	29226	N	N
98	20230911	160316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19140	-30	5	-0.16	3835060000	200502	42.72	19170	19210	18990	24900	13420	19170	19127.29	26.13	0	-37855	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	22019	11.37	1.47	12	0.17	1684.00	12994.00	24950	20221027	-23.29	16410	20230726	16.64	23150	-17.32	20230110	16410	16.64	20230726	24950	-23.29	20221027	16410	16.64	20230726	0.13	Y	030000	200	230 억	30063035	N	N	29226	N	N
99	20230911	150323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19160	-10	5	-0.05	3367038880	176047	37.51	19170	19210	18990	24900	13420	19170	19125.80	26.13	0	-35063	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	22042	11.38	1.47	12	0.15	1684.00	12994.00	24950	20221027	-23.21	16410	20230726	16.76	23150	-17.24	20230110	16410	16.76	20230726	24950	-23.21	20221027	16410	16.76	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
100	20230911	140325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19170	0	3	0.00	2500462040	130802	27.87	19170	19210	18990	24900	13420	19170	19116.39	26.13	0	-17456	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	22053	11.38	1.48	12	0.11	1684.00	12994.00	24950	20221027	-23.17	16410	20230726	16.82	23150	-17.19	20230110	16410	16.82	20230726	24950	-23.17	20221027	16410	16.82	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
101	20230911	130319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19090	-80	5	-0.42	1907268720	99805	21.26	19170	19210	18990	24900	13420	19170	19109.95	26.13	0	-6626	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	21961	11.34	1.47	12	0.09	1684.00	12994.00	24950	20221027	-23.49	16410	20230726	16.33	23150	-17.54	20230110	16410	16.33	20230726	24950	-23.49	20221027	16410	16.33	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
102	20230911	120321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19090	-80	5	-0.42	1560410030	81625	17.39	19170	19210	18990	24900	13420	19170	19116.82	26.13	0	-3728	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	21961	11.34	1.47	12	0.07	1684.00	12994.00	24950	20221027	-23.49	16410	20230726	16.33	23150	-17.54	20230110	16410	16.33	20230726	24950	-23.49	20221027	16410	16.33	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
103	20230911	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19100	-70	5	-0.37	1214160680	63506	13.53	19170	19210	18990	24900	13420	19170	19118.83	26.13	0	1254	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	21973	11.34	1.47	12	0.06	1684.00	12994.00	24950	20221027	-23.45	16410	20230726	16.39	23150	-17.49	20230110	16410	16.39	20230726	24950	-23.45	20221027	16410	16.39	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
104	20230911	100317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19160	-10	5	-0.05	722518150	37857	8.07	19170	19180	18990	24900	13420	19170	19085.46	26.13	0	1847	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	22042	11.38	1.47	12	0.03	1684.00	12994.00	24950	20221027	-23.21	16410	20230726	16.76	23150	-17.24	20230110	16410	16.76	20230726	24950	-23.21	20221027	16410	16.76	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
105	20230911	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19030	-140	5	-0.73	164024500	8593	1.83	19170	19180	19020	24900	13420	19170	19088.15	26.13	0	-3906	19476	19322	19036	18882	18596	19400	18960	230	5730	200	14950	10	1	115041225	21892	11.30	1.46	12	0.01	1684.00	12994.00	24950	20221027	-23.73	16410	20230726	15.97	23150	-17.80	20230110	16410	15.97	20230726	24950	-23.73	20221027	16410	15.97	20230726	0.13	Y	030000	200	230 억	30063035	N	N	7884	N	N
106	20230908	160319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19170	370	2	1.97	8919244850	467923	161.80	18880	19190	18750	24400	13160	18800	19061.34	26.14	0	88404	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	22053	11.38	1.48	12	0.41	1684.00	12994.00	24950	20221027	-23.17	16410	20230726	16.82	23150	-17.19	20230110	16410	16.82	20230726	24950	-23.17	20221027	16410	16.82	20230726	0.13	Y	030000	200	230 억	30073244	N	N	7884	N	N
107	20230908	150320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19180	380	2	2.02	7950743730	417344	144.31	18880	19190	18750	24400	13160	18800	19050.82	26.14	0	80170	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	22065	11.39	1.48	12	0.36	1684.00	12994.00	24950	20221027	-23.13	16410	20230726	16.88	23150	-17.15	20230110	16410	16.88	20230726	24950	-23.13	20221027	16410	16.88	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
108	20230908	140318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19130	330	2	1.76	5898212600	310249	107.28	18880	19140	18750	24400	13160	18800	19011.22	26.14	0	90109	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	22007	11.36	1.47	12	0.27	1684.00	12994.00	24950	20221027	-23.33	16410	20230726	16.58	23150	-17.37	20230110	16410	16.58	20230726	24950	-23.33	20221027	16410	16.58	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
109	20230908	130322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19100	300	2	1.60	4731610020	249201	86.17	18880	19130	18750	24400	13160	18800	18987.12	26.14	0	84455	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	21973	11.34	1.47	12	0.22	1684.00	12994.00	24950	20221027	-23.45	16410	20230726	16.39	23150	-17.49	20230110	16410	16.39	20230726	24950	-23.45	20221027	16410	16.39	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
110	20230908	120328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19120	320	2	1.70	3883990450	204820	70.82	18880	19130	18750	24400	13160	18800	18962.95	26.14	0	78860	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	21996	11.35	1.47	12	0.18	1684.00	12994.00	24950	20221027	-23.37	16410	20230726	16.51	23150	-17.41	20230110	16410	16.51	20230726	24950	-23.37	20221027	16410	16.51	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
111	20230908	110323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	130	2	0.69	2254176280	119296	41.25	18880	18980	18750	24400	13160	18800	18895.66	26.14	0	46095	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	21777	11.24	1.46	12	0.10	1684.00	12994.00	24950	20221027	-24.13	16410	20230726	15.36	23150	-18.23	20230110	16410	15.36	20230726	24950	-24.13	20221027	16410	15.36	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
112	20230908	100319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	120	2	0.64	728290720	38686	13.38	18880	18930	18750	24400	13160	18800	18825.69	26.14	0	7522	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	21766	11.24	1.46	12	0.03	1684.00	12994.00	24950	20221027	-24.17	16410	20230726	15.30	23150	-18.27	20230110	16410	15.30	20230726	24950	-24.17	20221027	16410	15.30	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
113	20230908	090325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	-40	5	-0.21	46697230	2481	0.86	18880	18880	18750	24400	13160	18800	18821.94	26.14	0	-641	19053	18926	18673	18546	18293	18990	18610	230	5600	200	14660	10	1	115041225	21582	11.14	1.44	12	0.00	1684.00	12994.00	24950	20221027	-24.81	16410	20230726	14.32	23150	-18.96	20230110	16410	14.32	20230726	24950	-24.81	20221027	16410	14.32	20230726	0.13	Y	030000	200	230 억	30073244	N	N	5438	N	N
114	20230907	160319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	140	2	0.75	5395022100	288812	102.38	18530	18800	18420	24250	13070	18660	18679.97	26.14	0	60308	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21628	11.16	1.45	12	0.25	1684.00	12994.00	24950	20221027	-24.65	16410	20230726	14.56	23150	-18.79	20230110	16410	14.56	20230726	24950	-24.65	20221027	16410	14.56	20230726	0.13	Y	030000	200	230 억	30076249	N	N	5438	N	N
115	20230907	150319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	100	2	0.54	4658674210	249614	88.48	18530	18800	18420	24250	13070	18660	18663.51	26.14	0	53265	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21582	11.14	1.44	12	0.22	1684.00	12994.00	24950	20221027	-24.81	16410	20230726	14.32	23150	-18.96	20230110	16410	14.32	20230726	24950	-24.81	20221027	16410	14.32	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
116	20230907	140319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	90	2	0.48	3503966880	188042	66.66	18530	18800	18420	24250	13070	18660	18633.96	26.14	0	49790	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21570	11.13	1.44	12	0.16	1684.00	12994.00	24950	20221027	-24.85	16410	20230726	14.26	23150	-19.01	20230110	16410	14.26	20230726	24950	-24.85	20221027	16410	14.26	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
117	20230907	130320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	90	2	0.48	2870139850	154235	54.67	18530	18800	18420	24250	13070	18660	18608.88	26.14	0	49233	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21570	11.13	1.44	12	0.13	1684.00	12994.00	24950	20221027	-24.85	16410	20230726	14.26	23150	-19.01	20230110	16410	14.26	20230726	24950	-24.85	20221027	16410	14.26	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
118	20230907	120322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	130	2	0.70	2384162930	128320	45.49	18530	18800	18420	24250	13070	18660	18579.82	26.14	0	45644	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21616	11.16	1.45	12	0.11	1684.00	12994.00	24950	20221027	-24.69	16410	20230726	14.50	23150	-18.83	20230110	16410	14.50	20230726	24950	-24.69	20221027	16410	14.50	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
119	20230907	110321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-50	5	-0.27	1716570180	92637	32.84	18530	18660	18420	24250	13070	18660	18530.07	26.14	0	28189	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21409	11.05	1.43	12	0.08	1684.00	12994.00	24950	20221027	-25.41	16410	20230726	13.41	23150	-19.61	20230110	16410	13.41	20230726	24950	-25.41	20221027	16410	13.41	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
120	20230907	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	-130	5	-0.70	1328104520	71735	25.43	18530	18660	18420	24250	13070	18660	18514.04	26.14	0	18359	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21317	11.00	1.43	12	0.06	1684.00	12994.00	24950	20221027	-25.73	16410	20230726	12.92	23150	-19.96	20230110	16410	12.92	20230726	24950	-25.73	20221027	16410	12.92	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
121	20230907	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-110	5	-0.59	61586910	3321	1.18	18530	18660	18520	24250	13070	18660	18544.69	26.14	0	288	18766	18712	18646	18592	18526	18740	18620	230	5590	200	14550	10	1	115041225	21340	11.02	1.43	12	0.00	1684.00	12994.00	24950	20221027	-25.65	16410	20230726	13.04	23150	-19.87	20230110	16410	13.04	20230726	24950	-25.65	20221027	16410	13.04	20230726	0.13	Y	030000	200	230 억	30076249	N	N	1115	N	N
122	20230906	160318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-20	5	-0.11	5252383840	282016	108.16	18610	18700	18580	24250	13080	18680	18624.42	26.15	0	95271	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21467	11.08	1.44	12	0.25	1684.00	12994.00	24950	20221027	-25.21	16410	20230726	13.71	23150	-19.40	20230110	16410	13.71	20230726	24950	-25.21	20221027	16410	13.71	20230726	0.12	Y	030000	200	230 억	30086891	N	N	1115	N	N
123	20230906	150318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-60	5	-0.32	4781539900	256726	98.46	18610	18700	18580	24250	13080	18680	18625.07	26.15	0	89181	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21421	11.06	1.43	12	0.22	1684.00	12994.00	24950	20221027	-25.37	16410	20230726	13.47	23150	-19.57	20230110	16410	13.47	20230726	24950	-25.37	20221027	16410	13.47	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
124	20230906	140320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-80	5	-0.43	3905882400	209654	80.41	18610	18700	18580	24250	13080	18680	18630.14	26.15	0	81086	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21398	11.05	1.43	12	0.18	1684.00	12994.00	24950	20221027	-25.45	16410	20230726	13.35	23150	-19.65	20230110	16410	13.35	20230726	24950	-25.45	20221027	16410	13.35	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
125	20230906	130319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	-40	5	-0.21	2996426450	160788	61.67	18610	18700	18590	24250	13080	18680	18635.88	26.15	0	61430	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21444	11.07	1.43	12	0.14	1684.00	12994.00	24950	20221027	-25.29	16410	20230726	13.59	23150	-19.48	20230110	16410	13.59	20230726	24950	-25.29	20221027	16410	13.59	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
126	20230906	120322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-20	5	-0.11	2174927460	116688	44.75	18610	18700	18590	24250	13080	18680	18638.83	26.15	0	43444	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21467	11.08	1.44	12	0.10	1684.00	12994.00	24950	20221027	-25.21	16410	20230726	13.71	23150	-19.40	20230110	16410	13.71	20230726	24950	-25.21	20221027	16410	13.71	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
127	20230906	110321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-10	5	-0.05	1712794150	91930	35.26	18610	18700	18590	24250	13080	18680	18631.50	26.15	0	33490	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21478	11.09	1.44	12	0.08	1684.00	12994.00	24950	20221027	-25.17	16410	20230726	13.77	23150	-19.35	20230110	16410	13.77	20230726	24950	-25.17	20221027	16410	13.77	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
128	20230906	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-50	5	-0.27	979486540	52617	20.18	18610	18680	18590	24250	13080	18680	18615.40	26.15	0	13558	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21432	11.06	1.43	12	0.05	1684.00	12994.00	24950	20221027	-25.33	16410	20230726	13.53	23150	-19.52	20230110	16410	13.53	20230726	24950	-25.33	20221027	16410	13.53	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
129	20230906	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18620	-60	5	-0.32	68213080	3664	1.41	18610	18680	18610	24250	13080	18680	18617.11	26.15	0	727	18933	18806	18713	18586	18493	18760	18540	230	5570	200	14570	10	1	115041225	21421	11.06	1.43	12	0.00	1684.00	12994.00	24950	20221027	-25.37	16410	20230726	13.47	23150	-19.57	20230110	16410	13.47	20230726	24950	-25.37	20221027	16410	13.47	20230726	0.12	Y	030000	200	230 억	30086891	N	N	5932	N	N
130	20230905	160314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	-90	5	-0.48	4880200630	260695	138.72	18740	18840	18620	24400	13140	18770	18719.96	26.18	0	1716	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21490	11.09	1.44	12	0.23	1684.00	12994.00	24950	20221027	-25.13	16410	20230726	13.83	23150	-19.31	20230110	16410	13.83	20230726	24950	-25.13	20221027	16410	13.83	20230726	0.12	Y	030000	200	230 억	30112749	N	N	5932	N	N
131	20230905	150325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	-60	5	-0.32	4535422830	242252	128.91	18740	18840	18620	24400	13140	18770	18721.92	26.18	0	-1817	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21524	11.11	1.44	12	0.21	1684.00	12994.00	24950	20221027	-25.01	16410	20230726	14.02	23150	-19.18	20230110	16410	14.02	20230726	24950	-25.01	20221027	16410	14.02	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
132	20230905	140318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	-90	5	-0.48	3891048790	207784	110.57	18740	18840	18620	24400	13140	18770	18726.41	26.18	0	-6291	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21490	11.09	1.44	12	0.18	1684.00	12994.00	24950	20221027	-25.13	16410	20230726	13.83	23150	-19.31	20230110	16410	13.83	20230726	24950	-25.13	20221027	16410	13.83	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
133	20230905	130308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-110	5	-0.59	3312218020	176786	94.07	18740	18840	18620	24400	13140	18770	18735.75	26.18	0	-2251	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21467	11.08	1.44	12	0.15	1684.00	12994.00	24950	20221027	-25.21	16410	20230726	13.71	23150	-19.40	20230110	16410	13.71	20230726	24950	-25.21	20221027	16410	13.71	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
134	20230905	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	-70	5	-0.37	2405798730	128203	68.22	18740	18840	18690	24400	13140	18770	18765.54	26.18	0	3066	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21513	11.10	1.44	12	0.11	1684.00	12994.00	24950	20221027	-25.05	16410	20230726	13.95	23150	-19.22	20230110	16410	13.95	20230726	24950	-25.05	20221027	16410	13.95	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
135	20230905	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	0	3	0.00	1696603980	90373	48.09	18740	18840	18740	24400	13140	18770	18773.35	26.18	0	11752	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21593	11.15	1.44	12	0.08	1684.00	12994.00	24950	20221027	-24.77	16410	20230726	14.38	23150	-18.92	20230110	16410	14.38	20230726	24950	-24.77	20221027	16410	14.38	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
136	20230905	100314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	20	2	0.11	1102931520	58757	31.27	18740	18840	18740	24400	13140	18770	18771.07	26.18	0	8333	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21616	11.16	1.45	12	0.05	1684.00	12994.00	24950	20221027	-24.69	16410	20230726	14.50	23150	-18.83	20230110	16410	14.50	20230726	24950	-24.69	20221027	16410	14.50	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
137	20230905	090309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	70	2	0.37	137167910	7310	3.89	18740	18840	18740	24400	13140	18770	18764.42	26.18	0	906	18910	18840	18800	18730	18690	18820	18710	230	5630	200	14640	10	1	115041225	21674	11.19	1.45	12	0.01	1684.00	12994.00	24950	20221027	-24.49	16410	20230726	14.81	23150	-18.62	20230110	16410	14.81	20230726	24950	-24.49	20221027	16410	14.81	20230726	0.12	Y	030000	200	230 억	30112749	N	N	3629	N	N
138	20230904	160313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	-100	5	-0.53	3528384220	187602	97.26	18810	18870	18760	24500	13210	18870	18807.86	26.20	0	-26000	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21593	11.15	1.44	12	0.16	1684.00	12994.00	24950	20221027	-24.77	16410	20230726	14.38	23150	-18.92	20230110	16410	14.38	20230726	24950	-24.77	20221027	16410	14.38	20230726	0.11	Y	030000	200	230 억	30140790	N	N	3584	N	N
139	20230904	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	-100	5	-0.53	3142905670	167064	86.61	18810	18870	18770	24500	13210	18870	18812.58	26.20	0	-18452	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21593	11.15	1.44	12	0.15	1684.00	12994.00	24950	20221027	-24.77	16410	20230726	14.38	23150	-18.92	20230110	16410	14.38	20230726	24950	-24.77	20221027	16410	14.38	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
140	20230904	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	-40	5	-0.21	2174935780	115558	59.91	18810	18870	18780	24500	13210	18870	18821.16	26.20	0	-15573	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21662	11.18	1.45	12	0.10	1684.00	12994.00	24950	20221027	-24.53	16410	20230726	14.75	23150	-18.66	20230110	16410	14.75	20230726	24950	-24.53	20221027	16410	14.75	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
141	20230904	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-20	5	-0.11	1649622010	87638	45.43	18810	18870	18780	24500	13210	18870	18823.14	26.20	0	-13638	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21685	11.19	1.45	12	0.08	1684.00	12994.00	24950	20221027	-24.45	16410	20230726	14.87	23150	-18.57	20230110	16410	14.87	20230726	24950	-24.45	20221027	16410	14.87	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
142	20230904	120307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	-30	5	-0.16	1376360790	73147	37.92	18810	18870	18780	24500	13210	18870	18816.37	26.20	0	-13834	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21674	11.19	1.45	12	0.06	1684.00	12994.00	24950	20221027	-24.49	16410	20230726	14.81	23150	-18.62	20230110	16410	14.81	20230726	24950	-24.49	20221027	16410	14.81	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
143	20230904	110303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	-50	5	-0.26	1198386910	63701	33.02	18810	18870	18780	24500	13210	18870	18812.69	26.20	0	-12591	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21651	11.18	1.45	12	0.06	1684.00	12994.00	24950	20221027	-24.57	16410	20230726	14.69	23150	-18.70	20230110	16410	14.69	20230726	24950	-24.57	20221027	16410	14.69	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
144	20230904	100302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	-40	5	-0.21	717447660	38139	19.77	18810	18870	18780	24500	13210	18870	18811.39	26.20	0	-5848	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21662	11.18	1.45	12	0.03	1684.00	12994.00	24950	20221027	-24.53	16410	20230726	14.75	23150	-18.66	20230110	16410	14.75	20230726	24950	-24.53	20221027	16410	14.75	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
145	20230904	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18820	-50	5	-0.26	137107630	7293	3.78	18810	18870	18780	24500	13210	18870	18799.89	26.20	0	-1508	19090	18980	18890	18780	18690	19035	18835	230	5630	200	14710	10	1	115041225	21651	11.18	1.45	12	0.01	1684.00	12994.00	24950	20221027	-24.57	16410	20230726	14.69	23150	-18.70	20230110	16410	14.69	20230726	24950	-24.57	20221027	16410	14.69	20230726	0.11	Y	030000	200	230 억	30140790	N	N	1321	N	N
146	20230901	160304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	20	2	0.11	3645299470	192658	68.72	18800	19000	18800	24500	13200	18850	18921.09	26.13	0	74066	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21708	11.21	1.45	12	0.17	1684.00	12994.00	24950	20221027	-24.37	16410	20230726	14.99	23150	-18.49	20230110	16410	14.99	20230726	24950	-24.37	20221027	16410	14.99	20230726	0.11	Y	030000	200	230 억	30062587	N	N	1321	N	N
147	20230901	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	60	2	0.32	3323393580	175626	62.65	18800	19000	18800	24500	13200	18850	18923.13	26.13	0	68049	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21754	11.23	1.46	12	0.15	1684.00	12994.00	24950	20221027	-24.21	16410	20230726	15.23	23150	-18.32	20230110	16410	15.23	20230726	24950	-24.21	20221027	16410	15.23	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
148	20230901	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18970	120	2	0.64	2584380680	136601	48.73	18800	19000	18800	24500	13200	18850	18919.19	26.13	0	53579	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21823	11.26	1.46	12	0.12	1684.00	12994.00	24950	20221027	-23.97	16410	20230726	15.60	23150	-18.06	20230110	16410	15.60	20230726	24950	-23.97	20221027	16410	15.60	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
149	20230901	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18950	100	2	0.53	1821299950	96288	34.35	18800	19000	18800	24500	13200	18850	18915.13	26.13	0	28370	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21800	11.25	1.46	12	0.08	1684.00	12994.00	24950	20221027	-24.05	16410	20230726	15.48	23150	-18.14	20230110	16410	15.48	20230726	24950	-24.05	20221027	16410	15.48	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
150	20230901	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18890	40	2	0.21	1538266770	81317	29.01	18800	19000	18800	24500	13200	18850	18916.91	26.13	0	21044	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21731	11.22	1.45	12	0.07	1684.00	12994.00	24950	20221027	-24.29	16410	20230726	15.11	23150	-18.40	20230110	16410	15.11	20230726	24950	-24.29	20221027	16410	15.11	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
151	20230901	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18940	90	2	0.48	1087432500	57456	20.49	18800	19000	18800	24500	13200	18850	18926.35	26.13	0	13858	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21789	11.25	1.46	12	0.05	1684.00	12994.00	24950	20221027	-24.09	16410	20230726	15.42	23150	-18.19	20230110	16410	15.42	20230726	24950	-24.09	20221027	16410	15.42	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
152	20230901	100303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	140	2	0.74	518138680	27404	9.78	18800	19000	18800	24500	13200	18850	18907.41	26.13	0	9727	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21846	11.28	1.46	12	0.02	1684.00	12994.00	24950	20221027	-23.89	16410	20230726	15.72	23150	-17.97	20230110	16410	15.72	20230726	24950	-23.89	20221027	16410	15.72	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N
153	20230901	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	70	2	0.37	64524880	3428	1.22	18800	18920	18800	24500	13200	18850	18822.89	26.13	0	1677	19183	19016	18913	18746	18643	18965	18695	230	5650	200	14700	10	1	115041225	21766	11.24	1.46	12	0.00	1684.00	12994.00	24950	20221027	-24.17	16410	20230726	15.30	23150	-18.27	20230110	16410	15.30	20230726	24950	-24.17	20221027	16410	15.30	20230726	0.11	Y	030000	200	230 억	30062587	N	N	2761	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History