KissMeData/035720/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160430	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37800	-200	5	-0.53	67330326850	1771991	137.28	38250	38950	37450	49400	26600	38000	37997.30	25.73	0	131837	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	168015	12.45	1.68	12	0.40	3037.00	22447.00	71300	20230209	-46.98	37300	20231027	1.34	71300	-46.98	20230209	37300	1.34	20231027	71300	-46.98	20230209	37300	1.34	20231027	0.76	Y	035720	100	444 억	114357858	N	N	172074	N	N
3	20231031	150435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37600	-400	5	-1.05	58267907150	1532068	118.70	38250	38950	37450	49400	26600	38000	38032.20	25.73	0	90720	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	167127	12.38	1.68	12	0.34	3037.00	22447.00	71300	20230209	-47.27	37300	20231027	0.80	71300	-47.27	20230209	37300	0.80	20231027	71300	-47.27	20230209	37300	0.80	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
4	20231031	140439	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37650	-350	5	-0.92	49069401350	1287416	99.74	38250	38950	37450	49400	26600	38000	38114.67	25.73	0	34529	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	167349	12.40	1.68	12	0.29	3037.00	22447.00	71300	20230209	-47.19	37300	20231027	0.94	71300	-47.19	20230209	37300	0.94	20231027	71300	-47.19	20230209	37300	0.94	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
5	20231031	130436	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37850	-150	5	-0.39	43795118150	1147695	88.92	38250	38950	37450	49400	26600	38000	38159.24	25.73	0	9808	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	168238	12.46	1.69	12	0.26	3037.00	22447.00	71300	20230209	-46.91	37300	20231027	1.47	71300	-46.91	20230209	37300	1.47	20231027	71300	-46.91	20230209	37300	1.47	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
6	20231031	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37700	-300	5	-0.79	34980500600	913298	70.76	38250	38950	37700	49400	26600	38000	38301.41	25.73	0	-15327	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	167571	12.41	1.68	12	0.21	3037.00	22447.00	71300	20230209	-47.12	37300	20231027	1.07	71300	-47.12	20230209	37300	1.07	20231027	71300	-47.12	20230209	37300	1.07	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
7	20231031	110445	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38150	150	2	0.39	28127619500	732555	56.75	38250	38950	38000	49400	26600	38000	38396.78	25.73	0	2858	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	169571	12.56	1.70	12	0.16	3037.00	22447.00	71300	20230209	-46.49	37300	20231027	2.28	71300	-46.49	20230209	37300	2.28	20231027	71300	-46.49	20230209	37300	2.28	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
8	20231031	100440	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38250	250	2	0.66	21305330000	553685	42.90	38250	38950	38050	49400	26600	38000	38479.44	25.73	0	25409	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	170016	12.59	1.70	12	0.12	3037.00	22447.00	71300	20230209	-46.35	37300	20231027	2.55	71300	-46.35	20230209	37300	2.55	20231027	71300	-46.35	20230209	37300	2.55	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
9	20231031	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38700	700	2	1.84	4970752900	128966	9.99	38250	38800	38250	49400	26600	38000	38544.53	25.73	0	40464	38800	38400	38000	37600	37200	38600	37800	445	11400	100	28880	50	1	444485444	172016	12.74	1.72	12	0.03	3037.00	22447.00	71300	20230209	-45.72	37300	20231027	3.75	71300	-45.72	20230209	37300	3.75	20231027	71300	-45.72	20230209	37300	3.75	20231027	0.76	Y	035720	100	444 억	114357858	N	N	191262	N	N
10	20231030	160431	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38000	250	2	0.66	48866530850	1285305	97.15	37650	38400	37600	49050	26450	37750	38019.50	25.70	0	267071	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	168904	12.51	1.69	12	0.29	3037.00	22447.00	71300	20230209	-46.70	37300	20231027	1.88	71300	-46.70	20230209	37300	1.88	20231027	71300	-46.70	20230209	37300	1.88	20231027	0.76	Y	035720	100	444 억	114247387	N	N	191004	N	N
11	20231030	150421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37900	150	2	0.40	43641892700	1147768	86.75	37650	38400	37600	49050	26450	37750	38023.35	25.70	0	240236	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	168460	12.48	1.69	12	0.26	3037.00	22447.00	71300	20230209	-46.84	37300	20231027	1.61	71300	-46.84	20230209	37300	1.61	20231027	71300	-46.84	20230209	37300	1.61	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
12	20231030	140424	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37950	200	2	0.53	37954464700	997607	75.40	37650	38400	37600	49050	26450	37750	38045.61	25.70	0	182213	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	168682	12.50	1.69	12	0.22	3037.00	22447.00	71300	20230209	-46.77	37300	20231027	1.74	71300	-46.77	20230209	37300	1.74	20231027	71300	-46.77	20230209	37300	1.74	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
13	20231030	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38050	300	2	0.79	33556082500	881895	66.66	37650	38400	37600	49050	26450	37750	38050.09	25.70	0	143182	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	169127	12.53	1.70	12	0.20	3037.00	22447.00	71300	20230209	-46.63	37300	20231027	2.01	71300	-46.63	20230209	37300	2.01	20231027	71300	-46.63	20230209	37300	2.01	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
14	20231030	120418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37900	150	2	0.40	28943056150	760424	57.48	37650	38400	37600	49050	26450	37750	38061.88	25.70	0	114294	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	168460	12.48	1.69	12	0.17	3037.00	22447.00	71300	20230209	-46.84	37300	20231027	1.61	71300	-46.84	20230209	37300	1.61	20231027	71300	-46.84	20230209	37300	1.61	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
15	20231030	110418	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38300	550	2	1.46	23393411350	614590	46.45	37650	38400	37600	49050	26450	37750	38063.62	25.70	0	123237	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	170238	12.61	1.71	12	0.14	3037.00	22447.00	71300	20230209	-46.28	37300	20231027	2.68	71300	-46.28	20230209	37300	2.68	20231027	71300	-46.28	20230209	37300	2.68	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
16	20231030	100421	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	38300	550	2	1.46	16737951250	440435	33.29	37650	38400	37600	49050	26450	37750	38003.43	25.70	0	93867	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	170238	12.61	1.71	12	0.10	3037.00	22447.00	71300	20230209	-46.28	37300	20231027	2.68	71300	-46.28	20230209	37300	2.68	20231027	71300	-46.28	20230209	37300	2.68	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
17	20231030	090416	57	100.00	KOSPI200		서비스업	N	N	N	N		Y	37950	200	2	0.53	2355013300	62297	4.71	37650	38050	37650	49050	26450	37750	37803.30	25.70	0	6694	38450	38100	37700	37350	36950	38275	37525	445	11300	100	28690	50	1	444485444	168682	12.50	1.69	12	0.01	3037.00	22447.00	71300	20230209	-46.77	37300	20231027	1.74	71300	-46.77	20230209	37300	1.74	20231027	71300	-46.77	20230209	37300	1.74	20231027	0.76	Y	035720	100	444 억	114247387	N	N	60699	N	N
18	20231027	160400	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37750	100	2	0.27	49384506250	1308300	63.09	37650	38050	37300	48900	26400	37650	37747.23	25.71	0	9041	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	167793	12.43	1.68	12	0.29	3037.00	22447.00	71300	20230209	-47.05	37300	20231027	1.21	71300	-47.05	20230209	37300	1.21	20231027	71300	-47.05	20230209	37300	1.21	20231027	0.76	Y	035720	100	444 억	114274471	N	N	60508	N	N
19	20231027	150419	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37750	100	2	0.27	45102326050	1194874	57.62	37650	38050	37300	48900	26400	37650	37746.68	25.71	0	-17806	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	167793	12.43	1.68	12	0.27	3037.00	22447.00	71300	20230209	-47.05	37300	20231027	1.21	71300	-47.05	20230209	37300	1.21	20231027	71300	-47.05	20230209	37300	1.21	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
20	20231027	140418	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37700	50	2	0.13	40388324800	1069871	51.59	37650	38050	37300	48900	26400	37650	37750.85	25.71	0	-38805	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	167571	12.41	1.68	12	0.24	3037.00	22447.00	71300	20230209	-47.12	37300	20231027	1.07	71300	-47.12	20230209	37300	1.07	20231027	71300	-47.12	20230209	37300	1.07	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
21	20231027	130414	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37650	0	3	0.00	36683447200	971549	46.85	37650	38050	37300	48900	26400	37650	37757.92	25.71	0	-48469	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	167349	12.40	1.68	12	0.22	3037.00	22447.00	71300	20230209	-47.19	37300	20231027	0.94	71300	-47.19	20230209	37300	0.94	20231027	71300	-47.19	20230209	37300	0.94	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
22	20231027	120420	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38000	350	2	0.93	31444726700	832906	40.17	37650	38050	37300	48900	26400	37650	37753.29	25.71	0	-68920	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	168904	12.51	1.69	12	0.19	3037.00	22447.00	71300	20230209	-46.70	37300	20231027	1.88	71300	-46.70	20230209	37300	1.88	20231027	71300	-46.70	20230209	37300	1.88	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
23	20231027	110424	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37800	150	2	0.40	25836697700	685143	33.04	37650	38050	37300	48900	26400	37650	37710.12	25.71	0	-92361	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	168015	12.45	1.68	12	0.15	3037.00	22447.00	71300	20230209	-46.98	37300	20231027	1.34	71300	-46.98	20230209	37300	1.34	20231027	71300	-46.98	20230209	37300	1.34	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
24	20231027	100419	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37350	-300	5	-0.80	17836404650	472905	22.81	37650	38050	37350	48900	26400	37650	37716.97	25.71	0	-64753	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	166015	12.30	1.66	12	0.11	3037.00	22447.00	71300	20230209	-47.62	37350	20231027	0.00	71300	-47.62	20230209	37350	0.00	20231027	71300	-47.62	20230209	37350	0.00	20231027	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
25	20231027	090415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	37800	150	2	0.40	3840415750	101665	4.90	37650	38050	37650	48900	26400	37650	37777.82	25.71	0	-15619	38950	38300	37850	37200	36750	38075	36975	445	11250	100	28610	50	1	444485444	168015	12.45	1.68	12	0.02	3037.00	22447.00	71300	20230209	-46.98	37400	20231026	1.07	71300	-46.98	20230209	37400	1.07	20231026	71300	-46.98	20230209	37400	1.07	20231026	0.76	Y	035720	100	444 억	114274471	N	N	222712	N	N
26	20231026	160412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37650	-1300	5	-3.34	77085065700	2037558	143.25	38250	38500	37400	50600	27300	38950	37832.42	25.71	0	165814	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	167349	12.40	1.68	12	0.46	3037.00	22447.00	71300	20230209	-47.19	37400	20231026	0.67	71300	-47.19	20230209	37400	0.67	20231026	71300	-47.19	20230209	37400	0.67	20231026	0.78	Y	035720	100	444 억	114271057	N	N	222709	N	N
27	20231026	150412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37750	-1200	5	-3.08	70118182250	1852643	130.25	38250	38500	37400	50600	27300	38950	37847.58	25.71	0	136558	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	167793	12.43	1.68	12	0.42	3037.00	22447.00	71300	20230209	-47.05	37400	20231026	0.94	71300	-47.05	20230209	37400	0.94	20231026	71300	-47.05	20230209	37400	0.94	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
28	20231026	140413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37800	-1150	5	-2.95	61715608200	1630211	114.61	38250	38500	37400	50600	27300	38950	37857.36	25.71	0	113745	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	168015	12.45	1.68	12	0.37	3037.00	22447.00	71300	20230209	-46.98	37400	20231026	1.07	71300	-46.98	20230209	37400	1.07	20231026	71300	-46.98	20230209	37400	1.07	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
29	20231026	130412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37850	-1100	5	-2.82	54211873350	1431650	100.65	38250	38500	37400	50600	27300	38950	37866.63	25.71	0	79606	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	168238	12.46	1.69	12	0.32	3037.00	22447.00	71300	20230209	-46.91	37400	20231026	1.20	71300	-46.91	20230209	37400	1.20	20231026	71300	-46.91	20230209	37400	1.20	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
30	20231026	120412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37550	-1400	5	-3.59	46008242650	1214025	85.35	38250	38500	37400	50600	27300	38950	37897.18	25.71	0	9482	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	166904	12.36	1.67	12	0.27	3037.00	22447.00	71300	20230209	-47.34	37400	20231026	0.40	71300	-47.34	20230209	37400	0.40	20231026	71300	-47.34	20230209	37400	0.40	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
31	20231026	110415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37900	-1050	5	-2.70	32068112850	843285	59.29	38250	38500	37550	50600	27300	38950	38027.49	25.71	0	22042	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	168460	12.48	1.69	12	0.19	3037.00	22447.00	71300	20230209	-46.84	37550	20231026	0.93	71300	-46.84	20230209	37550	0.93	20231026	71300	-46.84	20230209	37550	0.93	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
32	20231026	100415	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38150	-800	5	-2.05	22449492650	590505	41.52	38250	38500	37550	50600	27300	38950	38017.27	25.71	0	-4565	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	169571	12.56	1.70	12	0.13	3037.00	22447.00	71300	20230209	-46.49	37550	20231026	1.60	71300	-46.49	20230209	37550	1.60	20231026	71300	-46.49	20230209	37550	1.60	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
33	20231026	090413	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37850	-1100	5	-2.82	7184653550	189667	13.33	38250	38300	37550	50600	27300	38950	37879.74	25.71	0	-43723	39950	39450	39150	38650	38350	39300	38500	445	11650	100	29600	50	1	444485444	168238	12.46	1.69	12	0.04	3037.00	22447.00	71300	20230209	-46.91	37550	20231026	0.80	71300	-46.91	20230209	37550	0.80	20231026	71300	-46.91	20230209	37550	0.80	20231026	0.78	Y	035720	100	444 억	114271057	N	N	109659	N	N
34	20231025	160415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38950	-650	5	-1.64	55271894500	1412929	51.57	39600	39650	38850	51400	27750	39600	39118.57	25.69	0	167504	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	173127	12.83	1.74	12	0.32	3037.00	22447.00	71300	20230209	-45.37	37850	20231023	2.91	71300	-45.37	20230209	37850	2.91	20231023	71300	-45.37	20230209	37850	2.91	20231023	0.78	Y	035720	100	444 억	114207603	N	N	109659	N	N
35	20231025	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39050	-550	5	-1.39	50104463200	1280306	46.73	39600	39650	38850	51400	27750	39600	39134.51	25.69	0	133651	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	173572	12.86	1.74	12	0.29	3037.00	22447.00	71300	20230209	-45.23	37850	20231023	3.17	71300	-45.23	20230209	37850	3.17	20231023	71300	-45.23	20230209	37850	3.17	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
36	20231025	140411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38950	-650	5	-1.64	41988348200	1072511	39.15	39600	39650	38850	51400	27750	39600	39149.29	25.69	0	133174	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	173127	12.83	1.74	12	0.24	3037.00	22447.00	71300	20230209	-45.37	37850	20231023	2.91	71300	-45.37	20230209	37850	2.91	20231023	71300	-45.37	20230209	37850	2.91	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
37	20231025	130413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39000	-600	5	-1.52	36824758850	940137	34.31	39600	39650	38850	51400	27750	39600	39169.26	25.69	0	115862	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	173349	12.84	1.74	12	0.21	3037.00	22447.00	71300	20230209	-45.30	37850	20231023	3.04	71300	-45.30	20230209	37850	3.04	20231023	71300	-45.30	20230209	37850	3.04	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
38	20231025	120412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39400	-200	5	-0.51	28990263750	739473	26.99	39600	39650	38900	51400	27750	39600	39203.59	25.69	0	105912	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	175127	12.97	1.76	12	0.17	3037.00	22447.00	71300	20230209	-44.74	37850	20231023	4.10	71300	-44.74	20230209	37850	4.10	20231023	71300	-44.74	20230209	37850	4.10	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
39	20231025	110412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39400	-200	5	-0.51	25142273250	641658	23.42	39600	39650	38900	51400	27750	39600	39182.86	25.69	0	92595	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	175127	12.97	1.76	12	0.14	3037.00	22447.00	71300	20230209	-44.74	37850	20231023	4.10	71300	-44.74	20230209	37850	4.10	20231023	71300	-44.74	20230209	37850	4.10	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
40	20231025	100412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39200	-400	5	-1.01	18957348800	483850	17.66	39600	39650	38900	51400	27750	39600	39179.64	25.69	0	54722	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	174238	12.91	1.75	12	0.11	3037.00	22447.00	71300	20230209	-45.02	37850	20231023	3.57	71300	-45.02	20230209	37850	3.57	20231023	71300	-45.02	20230209	37850	3.57	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
41	20231025	090411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	39050	-550	5	-1.39	5468508450	139395	5.09	39600	39650	38950	51400	27750	39600	39228.52	25.69	0	19702	40900	40250	39050	38400	37200	40575	38725	445	11800	100	30090	50	1	444485444	173572	12.86	1.74	12	0.03	3037.00	22447.00	71300	20230209	-45.23	37850	20231023	3.17	71300	-45.23	20230209	37850	3.17	20231023	71300	-45.23	20230209	37850	3.17	20231023	0.78	Y	035720	100	444 억	114207603	N	N	165492	N	N
42	20231024	160404	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39600	1650	2	4.35	105333767450	2721226	105.27	38300	39700	37850	49300	26600	37950	38707.10	25.59	487	541767	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	176016	13.04	1.76	12	0.61	3037.00	22447.00	71300	20230209	-44.46	37850	20231024	4.62	71300	-44.46	20230209	37850	4.62	20231024	71300	-44.46	20230209	37850	4.62	20231024	0.78	Y	035720	100	444 억	113762700	N	N	165476	N	N
43	20231024	150410	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39450	1500	2	3.95	96982259000	2510156	97.10	38300	39500	37850	49300	26600	37950	38636.19	25.59	487	480614	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	175350	12.99	1.76	12	0.56	3037.00	22447.00	71300	20230209	-44.67	37850	20231024	4.23	71300	-44.67	20230209	37850	4.23	20231024	71300	-44.67	20230209	37850	4.23	20231024	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
44	20231024	140402	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39200	1250	2	3.29	83549141000	2167589	83.85	38300	39200	37850	49300	26600	37950	38544.97	25.59	487	448493	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	174238	12.91	1.75	12	0.49	3037.00	22447.00	71300	20230209	-45.02	37850	20231024	3.57	71300	-45.02	20230209	37850	3.57	20231024	71300	-45.02	20230209	37850	3.57	20231024	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
45	20231024	130408	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38600	650	2	1.71	70632397000	1835556	71.01	38300	38900	37850	49300	26600	37950	38480.36	25.59	487	318064	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	171571	12.71	1.72	12	0.41	3037.00	22447.00	71300	20230209	-45.86	37850	20231024	1.98	71300	-45.86	20230209	37850	1.98	20231024	71300	-45.86	20230209	37850	1.98	20231024	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
46	20231024	120412	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38600	650	2	1.71	63917987350	1661937	64.29	38300	38900	37850	49300	26600	37950	38460.20	25.59	487	279288	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	171571	12.71	1.72	12	0.37	3037.00	22447.00	71300	20230209	-45.86	37850	20231024	1.98	71300	-45.86	20230209	37850	1.98	20231024	71300	-45.86	20230209	37850	1.98	20231024	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
47	20231024	110407	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38200	250	2	0.66	46928230850	1221925	47.27	38300	38900	37850	49300	26600	37950	38405.49	25.59	487	93186	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	169793	12.58	1.70	12	0.27	3037.00	22447.00	71300	20230209	-46.42	37850	20231024	0.92	71300	-46.42	20230209	37850	0.92	20231024	71300	-46.42	20230209	37850	0.92	20231024	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
48	20231024	100404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38550	600	2	1.58	30010652900	778418	30.11	38300	38900	38200	49300	26600	37950	38554.06	25.59	487	84009	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	171349	12.69	1.72	12	0.18	3037.00	22447.00	71300	20230209	-45.93	37850	20231023	1.85	71300	-45.93	20230209	37850	1.85	20231023	71300	-45.93	20230209	37850	1.85	20231023	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
49	20231024	090407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	38800	850	2	2.24	7940601800	206022	7.97	38300	38850	38200	49300	26600	37950	38544.99	25.59	487	43195	39283	38616	38233	37566	37183	38425	37375	445	11350	100	28840	50	1	444485444	172460	12.78	1.73	12	0.05	3037.00	22447.00	71300	20230209	-45.58	37850	20231023	2.51	71300	-45.58	20230209	37850	2.51	20231023	71300	-45.58	20230209	37850	2.51	20231023	0.78	Y	035720	100	444 억	113762700	N	N	127610	N	N
50	20231023	160402	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37950	-1100	5	-2.82	98403509700	2568137	103.41	38200	38900	37850	50700	27350	39050	38318.25	25.60	0	371516	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	168682	12.50	1.69	12	0.58	3037.00	22447.00	71300	20230209	-46.77	37850	20231023	0.26	71300	-46.77	20230209	37850	0.26	20231023	71300	-46.77	20230209	37850	0.26	20231023	0.78	Y	035720	100	444 억	113771670	N	N	127579	N	N
51	20231023	150401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38150	-900	5	-2.30	85319587500	2223673	89.54	38200	38900	37850	50700	27350	39050	38368.74	25.60	0	319524	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	169571	12.56	1.70	12	0.50	3037.00	22447.00	71300	20230209	-46.49	37850	20231023	0.79	71300	-46.49	20230209	37850	0.79	20231023	71300	-46.49	20230209	37850	0.79	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
52	20231023	140403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	37950	-1100	5	-2.82	75405588550	1963017	79.04	38200	38900	37850	50700	27350	39050	38413.08	25.60	0	252626	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	168682	12.50	1.69	12	0.44	3037.00	22447.00	71300	20230209	-46.77	37850	20231023	0.26	71300	-46.77	20230209	37850	0.26	20231023	71300	-46.77	20230209	37850	0.26	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
53	20231023	130404	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38500	-550	5	-1.41	55332047150	1436819	57.85	38200	38900	38150	50700	27350	39050	38510.07	25.60	0	210348	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	171127	12.68	1.72	12	0.32	3037.00	22447.00	71300	20230209	-46.00	38150	20231023	0.92	71300	-46.00	20230209	38150	0.92	20231023	71300	-46.00	20230209	38150	0.92	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
54	20231023	120401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38550	-500	5	-1.28	50048517450	1299714	52.33	38200	38900	38150	50700	27350	39050	38507.29	25.60	0	172314	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	171349	12.69	1.72	12	0.29	3037.00	22447.00	71300	20230209	-45.93	38150	20231023	1.05	71300	-45.93	20230209	38150	1.05	20231023	71300	-45.93	20230209	38150	1.05	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
55	20231023	110401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38500	-550	5	-1.41	41901130350	1088067	43.81	38200	38900	38150	50700	27350	39050	38509.65	25.60	0	113327	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	171127	12.68	1.72	12	0.24	3037.00	22447.00	71300	20230209	-46.00	38150	20231023	0.92	71300	-46.00	20230209	38150	0.92	20231023	71300	-46.00	20230209	38150	0.92	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
56	20231023	100358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38700	-350	5	-0.90	31168120050	810647	32.64	38200	38800	38150	50700	27350	39050	38448.38	25.60	0	88764	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	172016	12.74	1.72	12	0.18	3037.00	22447.00	71300	20230209	-45.72	38150	20231023	1.44	71300	-45.72	20230209	38150	1.44	20231023	71300	-45.72	20230209	38150	1.44	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
57	20231023	090406	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38300	-750	5	-1.92	8090215700	211231	8.51	38200	38550	38150	50700	27350	39050	38300.00	25.60	0	43477	40650	39850	39350	38550	38050	39600	38300	445	11650	100	29670	50	1	444485444	170238	12.61	1.71	12	0.05	3037.00	22447.00	71300	20230209	-46.28	38150	20231023	0.39	71300	-46.28	20230209	38150	0.39	20231023	71300	-46.28	20230209	38150	0.39	20231023	0.78	Y	035720	100	444 억	113771670	N	N	198782	N	N
58	20231020	160401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39050	-1450	5	-3.58	96718995600	2463718	145.00	39750	40150	38850	52600	28350	40500	39257.58	25.56	0	268487	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	173572	12.86	1.74	12	0.55	3037.00	22447.00	71300	20230209	-45.23	38850	20231020	0.51	71300	-45.23	20230209	38850	0.51	20231020	71300	-45.23	20230209	38850	0.51	20231020	0.77	Y	035720	100	444 억	113608499	N	N	198782	N	N
59	20231020	150401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39100	-1400	5	-3.46	84296013500	2145424	126.27	39750	40150	38850	52600	28350	40500	39291.04	25.56	0	244457	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	173794	12.87	1.74	12	0.48	3037.00	22447.00	71300	20230209	-45.16	38850	20231020	0.64	71300	-45.16	20230209	38850	0.64	20231020	71300	-45.16	20230209	38850	0.64	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
60	20231020	140403	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39300	-1200	5	-2.96	74145334550	1886204	111.01	39750	40150	38850	52600	28350	40500	39309.25	25.56	0	276444	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	174683	12.94	1.75	12	0.42	3037.00	22447.00	71300	20230209	-44.88	38850	20231020	1.16	71300	-44.88	20230209	38850	1.16	20231020	71300	-44.88	20230209	38850	1.16	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
61	20231020	130353	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39300	-1200	5	-2.96	65413364300	1664014	97.94	39750	40150	38850	52600	28350	40500	39310.54	25.56	0	252819	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	174683	12.94	1.75	12	0.37	3037.00	22447.00	71300	20230209	-44.88	38850	20231020	1.16	71300	-44.88	20230209	38850	1.16	20231020	71300	-44.88	20230209	38850	1.16	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
62	20231020	120358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39200	-1300	5	-3.21	59709307300	1518639	89.38	39750	40150	38850	52600	28350	40500	39317.59	25.56	0	229628	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	174238	12.91	1.75	12	0.34	3037.00	22447.00	71300	20230209	-45.02	38850	20231020	0.90	71300	-45.02	20230209	38850	0.90	20231020	71300	-45.02	20230209	38850	0.90	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
63	20231020	110401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	38950	-1550	5	-3.83	52874349800	1343797	79.09	39750	40150	38850	52600	28350	40500	39346.92	25.56	0	189259	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	173127	12.83	1.74	12	0.30	3037.00	22447.00	71300	20230209	-45.37	38850	20231020	0.26	71300	-45.37	20230209	38850	0.26	20231020	71300	-45.37	20230209	38850	0.26	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
64	20231020	100358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	39200	-1300	5	-3.21	36737633700	930158	54.75	39750	40150	38950	52600	28350	40500	39496.05	25.56	0	192042	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	174238	12.91	1.75	12	0.21	3037.00	22447.00	71300	20230209	-45.02	38950	20231020	0.64	71300	-45.02	20230209	38950	0.64	20231020	71300	-45.02	20230209	38950	0.64	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
65	20231020	090401	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40000	-500	5	-1.23	6593758900	165243	9.73	39750	40150	39650	52600	28350	40500	39903.18	25.56	0	65026	41733	41116	40783	40166	39833	40950	40000	445	12100	100	30780	50	1	444485444	177794	13.17	1.78	12	0.04	3037.00	22447.00	71300	20230209	-43.90	39650	20231020	0.88	71300	-43.90	20230209	39650	0.88	20231020	71300	-43.90	20230209	39650	0.88	20231020	0.77	Y	035720	100	444 억	113608499	N	N	85755	N	N
66	20231019	160358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40500	-1300	5	-3.11	68662425000	1686404	121.38	41000	41400	40450	54300	29300	41800	40716.04	25.56	-16071	226329	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180017	13.34	1.80	12	0.38	3037.00	22447.00	71300	20230209	-43.20	40450	20231019	0.12	71300	-43.20	20230209	40450	0.12	20231019	71300	-43.20	20230209	40450	0.12	20231019	0.77	Y	035720	100	444 억	113592957	N	N	85755	N	N
67	20231019	150356	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40550	-1250	5	-2.99	57930085300	1421430	102.31	41000	41400	40450	54300	29300	41800	40754.74	25.56	-16071	126032	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180239	13.35	1.81	12	0.32	3037.00	22447.00	71300	20230209	-43.13	40450	20231019	0.25	71300	-43.13	20230209	40450	0.25	20231019	71300	-43.13	20230209	40450	0.25	20231019	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
68	20231019	140358	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40600	-1200	5	-2.87	46968389750	1150888	82.84	41000	41400	40500	54300	29300	41800	40810.51	25.56	-16071	97321	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180461	13.37	1.81	12	0.26	3037.00	22447.00	71300	20230209	-43.06	40500	20231019	0.25	71300	-43.06	20230209	40500	0.25	20231019	71300	-43.06	20230209	40500	0.25	20231019	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
69	20231019	130355	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40600	-1200	5	-2.87	40777738700	998342	71.86	41000	41400	40550	54300	29300	41800	40845.39	25.56	-16071	74867	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180461	13.37	1.81	12	0.22	3037.00	22447.00	71300	20230209	-43.06	40550	20231019	0.12	71300	-43.06	20230209	40550	0.12	20231019	71300	-43.06	20230209	40550	0.12	20231019	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
70	20231019	120356	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	40600	-1200	5	-2.87	35918064300	878592	63.24	41000	41400	40550	54300	29300	41800	40881.32	25.56	-16071	70825	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180461	13.37	1.81	12	0.20	3037.00	22447.00	71300	20230209	-43.06	40550	20231019	0.12	71300	-43.06	20230209	40550	0.12	20231019	71300	-43.06	20230209	40550	0.12	20231019	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
71	20231019	110357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	40650	-1150	5	-2.75	28511348350	696335	50.12	41000	41400	40650	54300	29300	41800	40944.79	25.56	-16071	94006	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	180683	13.38	1.81	12	0.16	3037.00	22447.00	71300	20230209	-42.99	40600	20231006	0.12	71300	-42.99	20230209	40600	0.12	20231006	71300	-42.99	20230209	40600	0.12	20231006	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
72	20231019	100355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41000	-800	5	-1.91	18567236100	452954	32.60	41000	41400	40800	54300	29300	41800	40991.32	25.56	-16071	98161	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	182239	13.50	1.83	12	0.10	3037.00	22447.00	71300	20230209	-42.50	40600	20231006	0.99	71300	-42.50	20230209	40600	0.99	20231006	71300	-42.50	20230209	40600	0.99	20231006	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
73	20231019	090358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41100	-700	5	-1.67	4391831050	106911	7.70	41000	41400	40950	54300	29300	41800	41078.85	25.56	-16071	21644	43333	42566	42183	41416	41033	42375	41225	445	12500	100	31760	50	1	444485444	182684	13.53	1.83	12	0.02	3037.00	22447.00	71300	20230209	-42.36	40600	20231006	1.23	71300	-42.36	20230209	40600	1.23	20231006	71300	-42.36	20230209	40600	1.23	20231006	0.77	Y	035720	100	444 억	113592957	N	N	114840	N	N
74	20231018	160359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41800	-1000	5	-2.34	58189437250	1380679	129.84	42400	42950	41800	55600	30000	42800	42146.77	25.56	0	392768	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	185795	13.76	1.86	12	0.31	3037.00	22447.00	71300	20230209	-41.37	40600	20231006	2.96	71300	-41.37	20230209	40600	2.96	20231006	71300	-41.37	20230209	40600	2.96	20231006	0.77	Y	035720	100	444 억	113615626	N	N	114840	N	N
75	20231018	150354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41850	-950	5	-2.22	47846687400	1133489	106.59	42400	42950	41800	55600	30000	42800	42211.86	25.56	0	330696	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	186017	13.78	1.86	12	0.26	3037.00	22447.00	71300	20230209	-41.30	40600	20231006	3.08	71300	-41.30	20230209	40600	3.08	20231006	71300	-41.30	20230209	40600	3.08	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
76	20231018	140352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-800	5	-1.87	38236369700	904170	85.03	42400	42950	41900	55600	30000	42800	42288.91	25.56	0	266250	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	186684	13.83	1.87	12	0.20	3037.00	22447.00	71300	20230209	-41.09	40600	20231006	3.45	71300	-41.09	20230209	40600	3.45	20231006	71300	-41.09	20230209	40600	3.45	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
77	20231018	130351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-500	5	-1.17	32161254650	759876	71.46	42400	42950	41900	55600	30000	42800	42324.34	25.56	0	211473	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	188017	13.93	1.88	12	0.17	3037.00	22447.00	71300	20230209	-40.67	40600	20231006	4.19	71300	-40.67	20230209	40600	4.19	20231006	71300	-40.67	20230209	40600	4.19	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
78	20231018	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42300	-500	5	-1.17	28231960650	667036	62.73	42400	42950	41900	55600	30000	42800	42324.49	25.56	0	175083	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	188017	13.93	1.88	12	0.15	3037.00	22447.00	71300	20230209	-40.67	40600	20231006	4.19	71300	-40.67	20230209	40600	4.19	20231006	71300	-40.67	20230209	40600	4.19	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
79	20231018	110353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42050	-750	5	-1.75	22686652600	535388	50.35	42400	42950	41900	55600	30000	42800	42374.22	25.56	0	129588	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	186906	13.85	1.87	12	0.12	3037.00	22447.00	71300	20230209	-41.02	40600	20231006	3.57	71300	-41.02	20230209	40600	3.57	20231006	71300	-41.02	20230209	40600	3.57	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
80	20231018	100355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42350	-450	5	-1.05	14176418350	333244	31.34	42400	42950	42200	55600	30000	42800	42540.65	25.56	0	71068	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	188240	13.94	1.89	12	0.07	3037.00	22447.00	71300	20230209	-40.60	40600	20231006	4.31	71300	-40.60	20230209	40600	4.31	20231006	71300	-40.60	20230209	40600	4.31	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
81	20231018	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	0	3	0.00	1772155450	41539	3.91	42400	42950	42400	55600	30000	42800	42662.43	25.56	0	9324	44466	43632	43216	42382	41966	43425	42175	445	12800	100	32520	50	1	444485444	190240	14.09	1.91	12	0.01	3037.00	22447.00	71300	20230209	-39.97	40600	20231006	5.42	71300	-39.97	20230209	40600	5.42	20231006	71300	-39.97	20230209	40600	5.42	20231006	0.77	Y	035720	100	444 억	113615626	N	N	111782	N	N
82	20231017	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42800	-350	5	-0.81	45727273650	1056949	112.24	43400	44050	42800	56000	30250	43150	43263.91	25.56	0	162743	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	190240	14.09	1.91	12	0.24	3037.00	22447.00	71300	20230209	-39.97	40600	20231006	5.42	71300	-39.97	20230209	40600	5.42	20231006	71300	-39.97	20230209	40600	5.42	20231006	0.77	Y	035720	100	444 억	113603908	N	N	111782	N	N
83	20231017	150354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43000	-150	5	-0.35	40397932100	932584	99.03	43400	44050	42900	56000	30250	43150	43318.28	25.56	0	154669	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	191129	14.16	1.92	12	0.21	3037.00	22447.00	71300	20230209	-39.69	40600	20231006	5.91	71300	-39.69	20230209	40600	5.91	20231006	71300	-39.69	20230209	40600	5.91	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
84	20231017	140356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-50	5	-0.12	30158528750	694314	73.73	43400	44050	43000	56000	30250	43150	43436.44	25.56	0	109100	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	191573	14.19	1.92	12	0.16	3037.00	22447.00	71300	20230209	-39.55	40600	20231006	6.16	71300	-39.55	20230209	40600	6.16	20231006	71300	-39.55	20230209	40600	6.16	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
85	20231017	130353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43200	50	2	0.12	26490909800	609287	64.70	43400	44050	43000	56000	30250	43150	43478.54	25.56	0	92008	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	192018	14.22	1.92	12	0.14	3037.00	22447.00	71300	20230209	-39.41	40600	20231006	6.40	71300	-39.41	20230209	40600	6.40	20231006	71300	-39.41	20230209	40600	6.40	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
86	20231017	120355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43150	0	3	0.00	19689645000	451596	47.96	43400	44050	43100	56000	30250	43150	43600.14	25.56	0	61193	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	191795	14.21	1.92	12	0.10	3037.00	22447.00	71300	20230209	-39.48	40600	20231006	6.28	71300	-39.48	20230209	40600	6.28	20231006	71300	-39.48	20230209	40600	6.28	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
87	20231017	110350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43300	150	2	0.35	16022478500	366766	38.95	43400	44050	43250	56000	30250	43150	43685.84	25.56	0	58467	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	192462	14.26	1.93	12	0.08	3037.00	22447.00	71300	20230209	-39.27	40600	20231006	6.65	71300	-39.27	20230209	40600	6.65	20231006	71300	-39.27	20230209	40600	6.65	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
88	20231017	100350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	450	2	1.04	11727679850	267857	28.44	43400	44050	43350	56000	30250	43150	43783.38	25.56	0	47083	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	193796	14.36	1.94	12	0.06	3037.00	22447.00	71300	20230209	-38.85	40600	20231006	7.39	71300	-38.85	20230209	40600	7.39	20231006	71300	-38.85	20230209	40600	7.39	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
89	20231017	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43750	600	2	1.39	2850846100	65129	6.92	43400	44050	43350	56000	30250	43150	43772.36	25.56	0	17109	44650	43900	43150	42400	41650	43525	42025	445	12850	100	32790	50	1	444485444	194462	14.41	1.95	12	0.01	3037.00	22447.00	71300	20230209	-38.64	40600	20231006	7.76	71300	-38.64	20230209	40600	7.76	20231006	71300	-38.64	20230209	40600	7.76	20231006	0.77	Y	035720	100	444 억	113603908	N	N	71855	N	N
90	20231016	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43150	-50	5	-0.12	40427489650	938413	159.16	43250	43900	42400	56100	30250	43200	43080.60	25.60	0	-90087	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	191795	14.21	1.92	12	0.21	3037.00	22447.00	71300	20230209	-39.48	40600	20231006	6.28	71300	-39.48	20230209	40600	6.28	20231006	71300	-39.48	20230209	40600	6.28	20231006	0.78	Y	035720	100	444 억	113779924	N	N	71853	N	N
91	20231016	150351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43100	-100	5	-0.23	34598666850	803334	136.25	43250	43900	42400	56100	30250	43200	43068.81	25.60	0	-83860	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	191573	14.19	1.92	12	0.18	3037.00	22447.00	71300	20230209	-39.55	40600	20231006	6.16	71300	-39.55	20230209	40600	6.16	20231006	71300	-39.55	20230209	40600	6.16	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
92	20231016	140351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	-150	5	-0.35	30891892100	717159	121.64	43250	43900	42400	56100	30250	43200	43075.33	25.60	0	-70924	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	191351	14.18	1.92	12	0.16	3037.00	22447.00	71300	20230209	-39.62	40600	20231006	6.03	71300	-39.62	20230209	40600	6.03	20231006	71300	-39.62	20230209	40600	6.03	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
93	20231016	130350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	-450	5	-1.04	27341941550	634197	107.56	43250	43900	42400	56100	30250	43200	43112.66	25.60	0	-54858	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	190018	14.08	1.90	12	0.14	3037.00	22447.00	71300	20230209	-40.04	40600	20231006	5.30	71300	-40.04	20230209	40600	5.30	20231006	71300	-40.04	20230209	40600	5.30	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
94	20231016	120350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	-650	5	-1.50	23581870150	545807	92.57	43250	43900	42550	56100	30250	43200	43205.51	25.60	0	-49880	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	189129	14.01	1.90	12	0.12	3037.00	22447.00	71300	20230209	-40.32	40600	20231006	4.80	71300	-40.32	20230209	40600	4.80	20231006	71300	-40.32	20230209	40600	4.80	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
95	20231016	110349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	-550	5	-1.27	20210785650	466864	79.18	43250	43900	42650	56100	30250	43200	43290.57	25.60	0	-39605	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	189573	14.04	1.90	12	0.11	3037.00	22447.00	71300	20230209	-40.18	40600	20231006	5.05	71300	-40.18	20230209	40600	5.05	20231006	71300	-40.18	20230209	40600	5.05	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
96	20231016	100346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43050	-150	5	-0.35	16170029600	372638	63.20	43250	43900	42950	56100	30250	43200	43393.52	25.60	0	-25957	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	191351	14.18	1.92	12	0.08	3037.00	22447.00	71300	20230209	-39.62	40600	20231006	6.03	71300	-39.62	20230209	40600	6.03	20231006	71300	-39.62	20230209	40600	6.03	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
97	20231016	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43550	350	2	0.81	4296683100	98809	16.76	43250	43900	43050	56100	30250	43200	43485.41	25.60	0	7392	43900	43550	43300	42950	42700	43425	42825	445	12900	100	32830	50	1	444485444	193573	14.34	1.94	12	0.02	3037.00	22447.00	71300	20230209	-38.92	40600	20231006	7.27	71300	-38.92	20230209	40600	7.27	20231006	71300	-38.92	20230209	40600	7.27	20231006	0.78	Y	035720	100	444 억	113779924	N	N	70418	N	N
98	20231012	160356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43650	1000	2	2.34	59649580900	1368884	101.87	42700	44000	42600	55400	29900	42650	43575.20	25.58	0	167088	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	193990	14.37	1.94	12	0.31	3037.00	22447.00	71300	20230209	-38.78	40600	20231006	7.51	71300	-38.78	20230209	40600	7.51	20231006	71300	-38.78	20230209	40600	7.51	20231006	0.80	Y	035720	100	444 억	113692348	N	N	40722	N	N
99	20231012	150350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43850	1200	2	2.81	43628996950	1002249	74.58	42700	43950	42600	55400	29900	42650	43531.10	25.58	0	30642	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	194879	14.44	1.95	12	0.23	3037.00	22447.00	71300	20230209	-38.50	40600	20231006	8.00	71300	-38.50	20230209	40600	8.00	20231006	71300	-38.50	20230209	40600	8.00	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
100	20231012	140349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43700	1050	2	2.46	38553472550	886290	65.95	42700	43950	42600	55400	29900	42650	43499.84	25.58	0	26793	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	194212	14.39	1.95	12	0.20	3037.00	22447.00	71300	20230209	-38.71	40600	20231006	7.64	71300	-38.71	20230209	40600	7.64	20231006	71300	-38.71	20230209	40600	7.64	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
101	20231012	130350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43700	1050	2	2.46	30447817350	701340	52.19	42700	43800	42600	55400	29900	42650	43413.78	25.58	0	-442	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	194212	14.39	1.95	12	0.16	3037.00	22447.00	71300	20230209	-38.71	40600	20231006	7.64	71300	-38.71	20230209	40600	7.64	20231006	71300	-38.71	20230209	40600	7.64	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
102	20231012	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	950	2	2.23	26382437350	608241	45.26	42700	43800	42600	55400	29900	42650	43374.97	25.58	0	-4477	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	193768	14.36	1.94	12	0.14	3037.00	22447.00	71300	20230209	-38.85	40600	20231006	7.39	71300	-38.85	20230209	40600	7.39	20231006	71300	-38.85	20230209	40600	7.39	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
103	20231012	110354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43750	1100	2	2.58	21593594600	498606	37.10	42700	43800	42600	55400	29900	42650	43307.93	25.58	0	6329	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	194434	14.41	1.95	12	0.11	3037.00	22447.00	71300	20230209	-38.64	40600	20231006	7.76	71300	-38.64	20230209	40600	7.76	20231006	71300	-38.64	20230209	40600	7.76	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
104	20231012	100353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	43600	950	2	2.23	13843301250	320927	23.88	42700	43600	42600	55400	29900	42650	43135.36	25.58	0	16680	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	193768	14.36	1.94	12	0.07	3037.00	22447.00	71300	20230209	-38.85	40600	20231006	7.39	71300	-38.85	20230209	40600	7.39	20231006	71300	-38.85	20230209	40600	7.39	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
105	20231012	090354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42600	-50	5	-0.12	1508905000	35285	2.63	42700	43000	42600	55400	29900	42650	42763.36	25.58	0	5562	43883	43266	42583	41966	41283	43575	42275	445	12750	100	32410	50	1	444421032	189323	14.03	1.90	12	0.01	3037.00	22447.00	71300	20230209	-40.25	40600	20231006	4.93	71300	-40.25	20230209	40600	4.93	20231006	71300	-40.25	20230209	40600	4.93	20231006	0.80	Y	035720	100	444 억	113692348	N	N	60204	N	N
106	20231011	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42650	1250	2	3.02	57186798000	1340178	105.24	41900	43200	41900	53800	29000	41400	42671.13	25.58	0	61680	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	189546	14.04	1.90	12	0.30	3037.00	22447.00	71300	20230209	-40.18	40600	20231006	5.05	71300	-40.18	20230209	40600	5.05	20231006	71300	-40.18	20230209	40600	5.05	20231006	0.81	Y	035720	100	444 억	113683852	N	N	60204	N	N
107	20231011	150351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	1150	2	2.78	51676433550	1210886	95.08	41900	43200	41900	53800	29000	41400	42676.61	25.58	0	41915	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	189101	14.01	1.90	12	0.27	3037.00	22447.00	71300	20230209	-40.32	40600	20231006	4.80	71300	-40.32	20230209	40600	4.80	20231006	71300	-40.32	20230209	40600	4.80	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
108	20231011	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42750	1350	2	3.26	46341248550	1086025	85.28	41900	43200	41900	53800	29000	41400	42670.59	25.58	0	48729	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	189990	14.08	1.90	12	0.24	3037.00	22447.00	71300	20230209	-40.04	40600	20231006	5.30	71300	-40.04	20230209	40600	5.30	20231006	71300	-40.04	20230209	40600	5.30	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
109	20231011	130349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	1150	2	2.78	40381074000	946379	74.31	41900	43200	41900	53800	29000	41400	42669.11	25.58	0	51706	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	189101	14.01	1.90	12	0.21	3037.00	22447.00	71300	20230209	-40.32	40600	20231006	4.80	71300	-40.32	20230209	40600	4.80	20231006	71300	-40.32	20230209	40600	4.80	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
110	20231011	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42550	1150	2	2.78	37119691000	869713	68.29	41900	43200	41900	53800	29000	41400	42680.48	25.58	0	61984	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	189101	14.01	1.90	12	0.20	3037.00	22447.00	71300	20230209	-40.32	40600	20231006	4.80	71300	-40.32	20230209	40600	4.80	20231006	71300	-40.32	20230209	40600	4.80	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
111	20231011	110352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	1000	2	2.42	32473071250	760323	59.70	41900	43200	41900	53800	29000	41400	42709.67	25.58	0	77599	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	188435	13.96	1.89	12	0.17	3037.00	22447.00	71300	20230209	-40.53	40600	20231006	4.43	71300	-40.53	20230209	40600	4.43	20231006	71300	-40.53	20230209	40600	4.43	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
112	20231011	100350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42850	1450	2	3.50	24335262500	569272	44.70	41900	43200	41900	53800	29000	41400	42748.18	25.58	0	105885	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	190434	14.11	1.91	12	0.13	3037.00	22447.00	71300	20230209	-39.90	40600	20231006	5.54	71300	-39.90	20230209	40600	5.54	20231006	71300	-39.90	20230209	40600	5.54	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
113	20231011	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42400	1000	2	2.42	3705786150	87899	6.90	41900	42400	41900	53800	29000	41400	42160.10	25.58	0	27700	42800	42100	41650	40950	40500	41875	40725	445	12400	100	31460	50	1	444421032	188435	13.96	1.89	12	0.02	3037.00	22447.00	71300	20230209	-40.53	40600	20231006	4.43	71300	-40.53	20230209	40600	4.43	20231006	71300	-40.53	20230209	40600	4.43	20231006	0.81	Y	035720	100	444 억	113683852	N	N	96655	N	N
114	20231010	160348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	-650	5	-1.55	52990906450	1267996	112.13	42100	42350	41200	54600	29450	42050	41791.51	25.61	-16558	-111846	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	183990	13.63	1.84	12	0.29	3037.00	22447.00	71300	20230209	-41.94	40600	20231006	1.97	71300	-41.94	20230209	40600	1.97	20231006	71300	-41.94	20230209	40600	1.97	20231006	0.83	Y	035720	100	444 억	113823605	N	N	96652	N	N
115	20231010	150348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41400	-650	5	-1.55	45231256950	1080309	95.53	42100	42350	41300	54600	29450	42050	41868.79	25.61	-16558	-100913	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	183990	13.63	1.84	12	0.24	3037.00	22447.00	71300	20230209	-41.94	40600	20231006	1.97	71300	-41.94	20230209	40600	1.97	20231006	71300	-41.94	20230209	40600	1.97	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
116	20231010	140347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41500	-550	5	-1.31	37256070650	887888	78.52	42100	42350	41450	54600	29450	42050	41960.31	25.61	-16558	-71278	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	184435	13.66	1.85	12	0.20	3037.00	22447.00	71300	20230209	-41.80	40600	20231006	2.22	71300	-41.80	20230209	40600	2.22	20231006	71300	-41.80	20230209	40600	2.22	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
117	20231010	130345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41750	-300	5	-0.71	29436343950	699875	61.89	42100	42350	41600	54600	29450	42050	42059.43	25.61	-16558	-74302	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	185546	13.75	1.86	12	0.16	3037.00	22447.00	71300	20230209	-41.44	40600	20231006	2.83	71300	-41.44	20230209	40600	2.83	20231006	71300	-41.44	20230209	40600	2.83	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
118	20231010	120347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42000	-50	5	-0.12	24835285950	590074	52.18	42100	42350	41600	54600	29450	42050	42088.43	25.61	-16558	-71980	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	186657	13.83	1.87	12	0.13	3037.00	22447.00	71300	20230209	-41.09	40600	20231006	3.45	71300	-41.09	20230209	40600	3.45	20231006	71300	-41.09	20230209	40600	3.45	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
119	20231010	110339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42200	150	2	0.36	21209181700	503844	44.56	42100	42350	41600	54600	29450	42050	42094.75	25.61	-16558	-69386	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	187546	13.90	1.88	12	0.11	3037.00	22447.00	71300	20230209	-40.81	40600	20231006	3.94	71300	-40.81	20230209	40600	3.94	20231006	71300	-40.81	20230209	40600	3.94	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
120	20231010	100343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	42200	150	2	0.36	15776146050	374953	33.16	42100	42350	41600	54600	29450	42050	42075.00	25.61	-16558	-59931	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	187546	13.90	1.88	12	0.08	3037.00	22447.00	71300	20230209	-40.81	40600	20231006	3.94	71300	-40.81	20230209	40600	3.94	20231006	71300	-40.81	20230209	40600	3.94	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
121	20231010	090344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	41850	-200	5	-0.48	3731197450	88923	7.86	42100	42100	41600	54600	29450	42050	41959.75	25.61	-16558	-29867	43083	42566	41583	41066	40083	42825	41325	445	12550	100	31950	50	1	444421032	185990	13.78	1.86	12	0.02	3037.00	22447.00	71300	20230209	-41.30	40600	20231006	3.08	71300	-41.30	20230209	40600	3.08	20231006	71300	-41.30	20230209	40600	3.08	20231006	0.83	Y	035720	100	444 억	113823605	N	N	47432	N	N
122	20231006	160346	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	42050	1200	2	2.94	46836178600	1124228	60.46	40600	42100	40600	53100	28600	40850	41660.73	25.59	20541	154570	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	186879	13.85	1.87	12	0.25	3037.00	22447.00	71300	20230209	-41.02	40600	20231006	3.57	71300	-41.02	20230209	40600	3.57	20231006	71300	-41.02	20230209	40600	3.57	20231006	0.83	Y	035720	100	444 억	113714906	N	N	47432	N	N
123	20231006	150340	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41950	1100	2	2.69	41246531450	991214	53.31	40600	42100	40600	53100	28600	40850	41612.81	25.59	20541	139165	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	186435	13.81	1.87	12	0.22	3037.00	22447.00	71300	20230209	-41.16	40600	20231006	3.33	71300	-41.16	20230209	40600	3.33	20231006	71300	-41.16	20230209	40600	3.33	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
124	20231006	140341	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	42000	1150	2	2.82	36072758050	868002	46.68	40600	42050	40600	53100	28600	40850	41559.10	25.59	20541	128307	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	186657	13.83	1.87	12	0.20	3037.00	22447.00	71300	20230209	-41.09	40600	20231006	3.45	71300	-41.09	20230209	40600	3.45	20231006	71300	-41.09	20230209	40600	3.45	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
125	20231006	130340	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41800	950	2	2.33	29830211850	719188	38.68	40600	41900	40600	53100	28600	40850	41478.40	25.59	20541	113215	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	185768	13.76	1.86	12	0.16	3037.00	22447.00	71300	20230209	-41.37	40600	20231006	2.96	71300	-41.37	20230209	40600	2.96	20231006	71300	-41.37	20230209	40600	2.96	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
126	20231006	120336	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41900	1050	2	2.57	27039880200	652493	35.09	40600	41900	40600	53100	28600	40850	41441.67	25.59	20541	105585	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	186212	13.80	1.87	12	0.15	3037.00	22447.00	71300	20230209	-41.23	40600	20231006	3.20	71300	-41.23	20230209	40600	3.20	20231006	71300	-41.23	20230209	40600	3.20	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
127	20231006	110334	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41550	700	2	1.71	21849953300	528139	28.41	40600	41700	40600	53100	28600	40850	41372.47	25.59	20541	66758	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	184657	13.68	1.85	12	0.12	3037.00	22447.00	71300	20230209	-41.73	40600	20231006	2.34	71300	-41.73	20230209	40600	2.34	20231006	71300	-41.73	20230209	40600	2.34	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
128	20231006	100336	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41550	700	2	1.71	15713475050	380618	20.47	40600	41650	40600	53100	28600	40850	41285.11	25.59	20541	47783	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	184657	13.68	1.85	12	0.09	3037.00	22447.00	71300	20230209	-41.73	40600	20231006	2.34	71300	-41.73	20230209	40600	2.34	20231006	71300	-41.73	20230209	40600	2.34	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N
129	20231006	090333	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	41200	350	2	0.86	3896122400	95450	5.13	40600	41300	40600	53100	28600	40850	40818.17	25.59	20541	16715	43016	41932	41316	40232	39616	41625	39925	445	12250	100	31040	50	1	444421032	183101	13.57	1.84	12	0.02	3037.00	22447.00	71300	20230209	-42.22	40600	20231006	1.48	71300	-42.22	20230209	40600	1.48	20231006	71300	-42.22	20230209	40600	1.48	20231006	0.83	Y	035720	100	444 억	113714906	N	N	296928	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History