KissMeData/036570/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

77 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	20241031	160457	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217500	-500	5	-0.23	12848962000	59675	69.86	216000	218500	212000	283000	153000	218000	215307.14	35.16	0	3805	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	47750	22.51	1.24	12	0.27	9663.00	176065.00	286500	20231204	-24.08	156900	20240805	38.62	241000	-9.75	20240102	156900	38.62	20240805	286500	-24.08	20231204	156900	38.62	20240805	0.83	N	036570	500	109 억	7719738	N	N	564	N	N
3	20241031	150502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	-2000	5	-0.92	10508579000	48901	57.25	216000	218500	212000	283000	153000	218000	214890.58	35.16	0	2572	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	47421	22.35	1.23	12	0.22	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
4	20241031	140503	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	-1000	5	-0.46	8578963000	39977	46.80	216000	218500	212000	283000	153000	218000	214591.59	35.16	0	4299	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	47640	22.46	1.23	12	0.18	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
5	20241031	130501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	-2500	5	-1.15	6806683500	31807	37.23	216000	218500	212000	283000	153000	218000	213990.85	35.16	0	2957	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	47311	22.30	1.22	12	0.14	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
6	20241031	120500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	-4000	5	-1.83	6069018500	28363	33.20	216000	218500	212000	283000	153000	218000	213966.80	35.16	0	2370	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	46982	22.15	1.22	12	0.13	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
7	20241031	110502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-4500	5	-2.06	5022623500	23455	27.46	216000	218500	212000	283000	153000	218000	214127.32	35.16	0	1059	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	46872	22.09	1.21	12	0.11	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
8	20241031	100502	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	-4500	5	-2.06	3943554000	18395	21.53	216000	218500	212000	283000	153000	218000	214368.22	35.16	0	-430	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	46872	22.09	1.21	12	0.08	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
9	20241031	090500	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216000	-2000	5	-0.92	545692000	2516	2.95	216000	218500	215500	283000	153000	218000	216857.38	35.16	0	-215	226666	222332	217666	213332	208666	224500	215500	110	65000	500	161320	500	1	21954022	47421	22.35	1.23	12	0.01	9663.00	176065.00	286500	20231204	-24.61	156900	20240805	37.67	241000	-10.37	20240102	156900	37.67	20240805	286500	-24.61	20231204	156900	37.67	20240805	0.83	N	036570	500	109 억	7719738	N	N	405	N	N
10	20241030	160459	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	4000	2	1.87	18548435000	84926	98.57	214500	222000	213000	278000	150000	214000	218407.54	35.12	0	-7661	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	47860	22.56	1.24	12	0.39	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.82	N	036570	500	109 억	7709589	N	N	400	N	N
11	20241030	150510	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	4000	2	1.87	17040682500	78014	90.54	214500	222000	213000	278000	150000	214000	218431.37	35.12	0	-7821	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	47860	22.56	1.24	12	0.36	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
12	20241030	140504	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	5500	2	2.57	14242870000	65245	75.72	214500	222000	213000	278000	150000	214000	218298.59	35.12	0	-5474	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	48189	22.72	1.25	12	0.30	9663.00	176065.00	286500	20231204	-23.39	156900	20240805	39.90	241000	-8.92	20240102	156900	39.90	20240805	286500	-23.39	20231204	156900	39.90	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
13	20241030	130504	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	4000	2	1.87	11870098000	54410	63.15	214500	222000	213000	278000	150000	214000	218160.61	35.12	0	-6686	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	47860	22.56	1.24	12	0.25	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
14	20241030	120508	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219000	5000	2	2.34	10422278000	47773	55.45	214500	222000	213000	278000	150000	214000	218162.95	35.12	0	-4365	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	48079	22.66	1.24	12	0.22	9663.00	176065.00	286500	20231204	-23.56	156900	20240805	39.58	241000	-9.13	20240102	156900	39.58	20240805	286500	-23.56	20231204	156900	39.58	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
15	20241030	110501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220000	6000	2	2.80	8635997500	39626	45.99	214500	222000	213000	278000	150000	214000	217938.15	35.12	0	-3139	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	48299	22.77	1.25	12	0.18	9663.00	176065.00	286500	20231204	-23.21	156900	20240805	40.22	241000	-8.71	20240102	156900	40.22	20240805	286500	-23.21	20231204	156900	40.22	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
16	20241030	100459	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	3000	2	1.40	2732610500	12670	14.71	214500	217500	213000	278000	150000	214000	215676.31	35.12	0	-1981	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	47640	22.46	1.23	12	0.06	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
17	20241030	090501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	-1000	5	-0.47	383968500	1793	2.08	214500	215500	213000	278000	150000	214000	214149.05	35.12	0	-1074	224333	219166	212833	207666	201333	221750	210250	110	64000	500	158360	500	1	21954022	46762	22.04	1.21	12	0.01	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.82	N	036570	500	109 억	7709589	N	N	596	N	N
18	20241029	160446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	3500	2	1.66	18260062500	85275	59.06	209000	218000	206500	273500	147500	210500	214132.13	35.13	0	8005	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	46982	22.15	1.22	12	0.39	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.84	N	036570	500	109 억	7712707	N	N	596	N	N
19	20241029	150454	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	4000	2	1.90	16744689500	78189	54.15	209000	218000	206500	273500	147500	210500	214157.06	35.13	0	7581	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	47091	22.20	1.22	12	0.36	9663.00	176065.00	286500	20231204	-25.13	156900	20240805	36.71	241000	-11.00	20240102	156900	36.71	20240805	286500	-25.13	20231204	156900	36.71	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
20	20241029	140443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	6500	2	3.09	13487245500	63095	43.70	209000	218000	206500	273500	147500	210500	213761.44	35.13	0	7894	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	47640	22.46	1.23	12	0.29	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
21	20241029	130449	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	3500	2	1.66	9421419000	44265	30.66	209000	216500	206500	273500	147500	210500	212841.80	35.13	0	1585	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	46982	22.15	1.22	12	0.20	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
22	20241029	120451	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215500	5000	2	2.38	7928255000	37318	25.84	209000	216500	206500	273500	147500	210500	212451.75	35.13	0	424	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	47311	22.30	1.22	12	0.17	9663.00	176065.00	286500	20231204	-24.78	156900	20240805	37.35	241000	-10.58	20240102	156900	37.35	20240805	286500	-24.78	20231204	156900	37.35	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
23	20241029	110501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	1500	2	0.71	6338355000	29854	20.68	209000	216500	206500	273500	147500	210500	212312.36	35.13	0	-894	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	46543	21.94	1.20	12	0.14	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
24	20241029	100450	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212000	1500	2	0.71	4430055500	20913	14.48	209000	216500	206500	273500	147500	210500	211833.25	35.13	0	-534	229166	219832	214166	204832	199166	217000	202000	110	63000	500	155770	500	1	21954022	46543	21.94	1.20	12	0.10	9663.00	176065.00	286500	20231204	-26.00	156900	20240805	35.12	241000	-12.03	20240102	156900	35.12	20240805	286500	-26.00	20231204	156900	35.12	20240805	0.84	N	036570	500	109 억	7712707	N	N	440	N	N
25	20241028	160445	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-3000	5	-1.41	30746145500	143722	105.87	222000	223500	208500	277500	149500	213500	213931.19	35.19	0	-8358	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46213	21.78	1.20	12	0.65	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.86	N	036570	500	109 억	7726575	N	N	440	N	N
26	20241028	150447	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	-1000	5	-0.47	26914368500	125495	92.45	222000	223500	208500	277500	149500	213500	214465.66	35.19	0	-9669	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46652	21.99	1.21	12	0.57	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
27	20241028	140450	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	500	2	0.23	24129973000	112422	82.82	222000	223500	208500	277500	149500	213500	214637.46	35.19	0	-8117	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46982	22.15	1.22	12	0.51	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
28	20241028	130446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214000	500	2	0.23	22116194500	102977	75.86	222000	223500	208500	277500	149500	213500	214768.29	35.19	0	-8993	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46982	22.15	1.22	12	0.47	9663.00	176065.00	286500	20231204	-25.31	156900	20240805	36.39	241000	-11.20	20240102	156900	36.39	20240805	286500	-25.31	20231204	156900	36.39	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
29	20241028	120448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	0	3	0.00	20680736000	96264	70.91	222000	223500	208500	277500	149500	213500	214833.54	35.19	0	-9692	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46872	22.09	1.21	12	0.44	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
30	20241028	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	214500	1000	2	0.47	19072046500	88719	65.36	222000	223500	208500	277500	149500	213500	214971.39	35.19	0	-8963	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	47091	22.20	1.22	12	0.40	9663.00	176065.00	286500	20231204	-25.13	156900	20240805	36.71	241000	-11.00	20240102	156900	36.71	20240805	286500	-25.13	20231204	156900	36.71	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
31	20241028	100444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	-3000	5	-1.41	15604277000	72437	53.36	222000	223500	208500	277500	149500	213500	215418.60	35.19	0	-9708	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	46213	21.78	1.20	12	0.33	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
32	20241028	090444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219000	5500	2	2.58	5317391000	24144	17.79	222000	223500	216500	277500	149500	213500	220236.54	35.19	0	-1134	225833	219666	214833	208666	203833	222750	211750	110	64000	500	157990	500	1	21954022	48079	22.66	1.24	12	0.11	9663.00	176065.00	286500	20231204	-23.56	156900	20240805	39.58	241000	-9.13	20240102	156900	39.58	20240805	286500	-23.56	20231204	156900	39.58	20240805	0.86	N	036570	500	109 억	7726575	N	N	88	N	N
33	20241025	160444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213500	3000	2	1.43	28605025500	133215	189.89	210500	221000	210000	273500	147500	210500	214730.61	35.10	0	11652	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46872	22.09	1.21	12	0.61	9663.00	176065.00	286500	20231204	-25.48	156900	20240805	36.07	241000	-11.41	20240102	156900	36.07	20240805	286500	-25.48	20231204	156900	36.07	20240805	0.92	N	036570	500	109 억	7705184	N	N	88	N	N
34	20241025	150448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	500	2	0.24	27153967000	126400	180.18	210500	221000	210000	273500	147500	210500	214826.37	35.10	0	11045	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46323	21.84	1.20	12	0.58	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
35	20241025	140446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	500	2	0.24	23989314500	111395	158.79	210500	221000	210500	273500	147500	210500	215354.47	35.10	0	8032	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46323	21.84	1.20	12	0.51	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
36	20241025	130449	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	2500	2	1.19	20926663500	96951	138.20	210500	221000	210500	273500	147500	210500	215848.94	35.10	0	5834	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46762	22.04	1.21	12	0.44	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
37	20241025	120448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	212500	2000	2	0.95	19132997000	88523	126.18	210500	221000	210500	273500	147500	210500	216137.16	35.10	0	3626	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46652	21.99	1.21	12	0.40	9663.00	176065.00	286500	20231204	-25.83	156900	20240805	35.44	241000	-11.83	20240102	156900	35.44	20240805	286500	-25.83	20231204	156900	35.44	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
38	20241025	110445	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	2500	2	1.19	16729791000	77192	110.03	210500	221000	210500	273500	147500	210500	216731.21	35.10	0	1367	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	46762	22.04	1.21	12	0.35	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
39	20241025	100446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	215000	4500	2	2.14	13518579000	62168	88.62	210500	221000	210500	273500	147500	210500	217454.61	35.10	0	968	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	47201	22.25	1.22	12	0.28	9663.00	176065.00	286500	20231204	-24.96	156900	20240805	37.03	241000	-10.79	20240102	156900	37.03	20240805	286500	-24.96	20231204	156900	37.03	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
40	20241025	090446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	216500	6000	2	2.85	3240109000	15019	21.41	210500	219000	210500	273500	147500	210500	215740.98	35.10	0	1105	217500	214000	209000	205500	200500	215750	207250	110	63000	500	155770	500	1	21954022	47530	22.41	1.23	12	0.07	9663.00	176065.00	286500	20231204	-24.43	156900	20240805	37.99	241000	-10.17	20240102	156900	37.99	20240805	286500	-24.43	20231204	156900	37.99	20240805	0.92	N	036570	500	109 억	7705184	N	N	85	N	N
41	20241024	160438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	0	3	0.00	14529762500	69792	36.56	208500	212500	204000	273500	147500	210500	208181.17	35.13	0	-6203	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	46213	21.78	1.20	12	0.32	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.92	N	036570	500	109 억	7713214	N	N	85	N	N
42	20241024	150441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	500	2	0.24	11931087500	57476	30.11	208500	211500	204000	273500	147500	210500	207583.82	35.13	0	-691	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	46323	21.84	1.20	12	0.26	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
43	20241024	140432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208500	-2000	5	-0.95	10399115000	50153	26.27	208500	210500	204000	273500	147500	210500	207347.82	35.13	0	-2080	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45774	21.58	1.18	12	0.23	9663.00	176065.00	286500	20231204	-27.23	156900	20240805	32.89	241000	-13.49	20240102	156900	32.89	20240805	286500	-27.23	20231204	156900	32.89	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
44	20241024	130442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-2500	5	-1.19	9278442000	44777	23.46	208500	210500	204000	273500	147500	210500	207214.46	35.13	0	-2710	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45664	21.53	1.18	12	0.20	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
45	20241024	120440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	-1000	5	-0.48	8157314500	39397	20.64	208500	210500	204000	273500	147500	210500	207054.20	35.13	0	-474	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45994	21.68	1.19	12	0.18	9663.00	176065.00	286500	20231204	-26.88	156900	20240805	33.52	241000	-13.07	20240102	156900	33.52	20240805	286500	-26.88	20231204	156900	33.52	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
46	20241024	110443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	-2500	5	-1.19	6840480500	33101	17.34	208500	209000	204000	273500	147500	210500	206654.80	35.13	0	1100	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45664	21.53	1.18	12	0.15	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
47	20241024	100444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	-3000	5	-1.43	5391709000	26129	13.69	208500	209000	204000	273500	147500	210500	206349.61	35.13	0	2575	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45555	21.47	1.18	12	0.12	9663.00	176065.00	286500	20231204	-27.57	156900	20240805	32.25	241000	-13.90	20240102	156900	32.25	20240805	286500	-27.57	20231204	156900	32.25	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
48	20241024	090516	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207500	-3000	5	-1.43	898416500	4318	2.26	208500	209000	207000	273500	147500	210500	208063.11	35.13	0	151	224500	217500	205500	198500	186500	221000	202000	110	63000	500	155770	500	1	21954022	45555	21.47	1.18	12	0.02	9663.00	176065.00	286500	20231204	-27.57	156900	20240805	32.25	241000	-13.90	20240102	156900	32.25	20240805	286500	-27.57	20231204	156900	32.25	20240805	0.92	N	036570	500	109 억	7713214	N	N	426	N	N
49	20241023	160442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	14200	2	7.23	38596649200	189547	165.16	196000	212500	193500	255000	137500	196300	203602.72	35.24	0	24279	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	46213	21.78	1.20	12	0.86	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.96	N	036570	500	109 억	7737370	N	N	425	N	N
50	20241023	150449	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210500	14200	2	7.23	35412502200	174422	151.98	196000	212500	193500	255000	137500	196300	203027.92	35.24	0	26075	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	46213	21.78	1.20	12	0.79	9663.00	176065.00	286500	20231204	-26.53	156900	20240805	34.16	241000	-12.66	20240102	156900	34.16	20240805	286500	-26.53	20231204	156900	34.16	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
51	20241023	140450	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	11700	2	5.96	25910320700	129233	112.60	196000	208000	193500	255000	137500	196300	200493.23	35.24	0	26457	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	45664	21.53	1.18	12	0.59	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
52	20241023	130444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	7200	2	3.67	19115630200	96199	83.82	196000	204000	193500	255000	137500	196300	198709.37	35.24	0	17244	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	44676	21.06	1.16	12	0.44	9663.00	176065.00	286500	20231204	-28.97	156900	20240805	29.70	241000	-15.56	20240102	156900	29.70	20240805	286500	-28.97	20231204	156900	29.70	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
53	20241023	120442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	6700	2	3.41	15451039700	78098	68.05	196000	203000	193500	255000	137500	196300	197841.78	35.24	0	11593	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	44567	21.01	1.15	12	0.36	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
54	20241023	110441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197900	1600	2	0.82	10537597600	53569	46.68	196000	200500	193500	255000	137500	196300	196710.78	35.24	0	3636	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	100	1	21954022	43447	20.48	1.12	12	0.24	9663.00	176065.00	286500	20231204	-30.92	156900	20240805	26.13	241000	-17.88	20240102	156900	26.13	20240805	286500	-30.92	20231204	156900	26.13	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
55	20241023	100442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	-2500	5	-1.27	6816328300	34640	30.18	196000	200500	193500	255000	137500	196300	196776.29	35.24	0	-50	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	100	1	21954022	42547	20.06	1.10	12	0.16	9663.00	176065.00	286500	20231204	-32.36	156900	20240805	23.52	241000	-19.59	20240102	156900	23.52	20240805	286500	-32.36	20231204	156900	23.52	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
56	20241023	090442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	3700	2	1.88	1830300100	9230	8.04	196000	200500	195500	255000	137500	196300	198300.12	35.24	0	5068	202700	199500	196700	193500	190700	198100	192100	110	58700	500	145260	500	1	21954022	43908	20.70	1.14	12	0.04	9663.00	176065.00	286500	20231204	-30.19	156900	20240805	27.47	241000	-17.01	20240102	156900	27.47	20240805	286500	-30.19	20231204	156900	27.47	20240805	0.96	N	036570	500	109 억	7737370	N	N	62	N	N
57	20241022	160436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196300	-4200	5	-2.09	22400765200	114354	67.24	198200	199900	193900	260500	140500	200500	195889.19	35.44	0	-34654	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	43096	20.31	1.11	12	0.52	9663.00	176065.00	286500	20231204	-31.48	156900	20240805	25.11	241000	-18.55	20240102	156900	25.11	20240805	286500	-31.48	20231204	156900	25.11	20240805	0.97	N	036570	500	109 억	7780810	N	N	61	N	N
58	20241022	150443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195500	-5000	5	-2.49	20408617100	104186	61.26	198200	199900	193900	260500	140500	200500	195885.97	35.44	0	-36331	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42920	20.23	1.11	12	0.47	9663.00	176065.00	286500	20231204	-31.76	156900	20240805	24.60	241000	-18.88	20240102	156900	24.60	20240805	286500	-31.76	20231204	156900	24.60	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
59	20241022	140443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	-6300	5	-3.14	17228838900	87924	51.70	198200	199900	193900	260500	140500	200500	195951.03	35.44	0	-30458	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42635	20.10	1.10	12	0.40	9663.00	176065.00	286500	20231204	-32.22	156900	20240805	23.77	241000	-19.42	20240102	156900	23.77	20240805	286500	-32.22	20231204	156900	23.77	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
60	20241022	130442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	-6300	5	-3.14	14297260900	72888	42.86	198200	199900	193900	260500	140500	200500	196153.30	35.44	0	-24382	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42635	20.10	1.10	12	0.33	9663.00	176065.00	286500	20231204	-32.22	156900	20240805	23.77	241000	-19.42	20240102	156900	23.77	20240805	286500	-32.22	20231204	156900	23.77	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
61	20241022	120442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	-5500	5	-2.74	12970984600	66060	38.84	198200	199900	194200	260500	140500	200500	196351.00	35.44	0	-21088	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42810	20.18	1.11	12	0.30	9663.00	176065.00	286500	20231204	-31.94	156900	20240805	24.28	241000	-19.09	20240102	156900	24.28	20240805	286500	-31.94	20231204	156900	24.28	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
62	20241022	110439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	-5100	5	-2.54	11309371000	57526	33.83	198200	199900	194200	260500	140500	200500	196595.21	35.44	0	-17054	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42898	20.22	1.11	12	0.26	9663.00	176065.00	286500	20231204	-31.80	156900	20240805	24.54	241000	-18.92	20240102	156900	24.54	20240805	286500	-31.80	20231204	156900	24.54	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
63	20241022	100440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	-5800	5	-2.89	8205123100	41640	24.48	198200	199900	194600	260500	140500	200500	197048.32	35.44	0	-12167	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	42744	20.15	1.11	12	0.19	9663.00	176065.00	286500	20231204	-32.04	156900	20240805	24.09	241000	-19.21	20240102	156900	24.09	20240805	286500	-32.04	20231204	156900	24.09	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
64	20241022	090440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	-2400	5	-1.20	1371149300	6927	4.07	198200	199200	197000	260500	140500	200500	197939.40	35.44	0	-1837	209833	205166	198833	194166	187833	207500	196500	110	60000	500	148370	100	1	21954022	43491	20.50	1.13	12	0.03	9663.00	176065.00	286500	20231204	-30.86	156900	20240805	26.26	241000	-17.80	20240102	156900	26.26	20240805	286500	-30.86	20231204	156900	26.26	20240805	0.97	N	036570	500	109 억	7780810	N	N	972	N	N
65	20241021	160437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	7400	2	3.83	33558244500	169403	217.83	194400	203500	192500	251000	135200	193100	198095.96	35.50	0	-16749	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	500	1	21954022	44018	20.75	1.14	12	0.77	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	241000	-16.80	20240102	156900	27.79	20240805	286500	-30.02	20231204	156900	27.79	20240805	0.95	N	036570	500	109 억	7793664	N	N	972	N	N
66	20241021	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	7900	2	4.09	32021775800	161745	207.98	194400	203500	192500	251000	135200	193100	197976.91	35.50	0	-15876	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	500	1	21954022	44128	20.80	1.14	12	0.74	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	241000	-16.60	20240102	156900	28.11	20240805	286500	-29.84	20231204	156900	28.11	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
67	20241021	140441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	6800	2	3.52	27796072800	140708	180.93	194400	203500	192500	251000	135200	193100	197544.37	35.50	0	-12409	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	43886	20.69	1.14	12	0.64	9663.00	176065.00	286500	20231204	-30.23	156900	20240805	27.41	241000	-17.05	20240102	156900	27.41	20240805	286500	-30.23	20231204	156900	27.41	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
68	20241021	130439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196800	3700	2	1.92	17340736600	88631	113.97	194400	198500	192500	251000	135200	193100	195650.92	35.50	0	-13741	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	43206	20.37	1.12	12	0.40	9663.00	176065.00	286500	20231204	-31.31	156900	20240805	25.43	241000	-18.34	20240102	156900	25.43	20240805	286500	-31.31	20231204	156900	25.43	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
69	20241021	120440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	1600	2	0.83	8633374500	44261	56.91	194400	197400	192700	251000	135200	193100	195056.02	35.50	0	-9512	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	42744	20.15	1.11	12	0.20	9663.00	176065.00	286500	20231204	-32.04	156900	20240805	24.09	241000	-19.21	20240102	156900	24.09	20240805	286500	-32.04	20231204	156900	24.09	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
70	20241021	110437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	2800	2	1.45	7626656500	39099	50.28	194400	197400	192700	251000	135200	193100	195060.14	35.50	0	-7339	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	43008	20.27	1.11	12	0.18	9663.00	176065.00	286500	20231204	-31.62	156900	20240805	24.86	241000	-18.71	20240102	156900	24.86	20240805	286500	-31.62	20231204	156900	24.86	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
71	20241021	100439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195500	2400	2	1.24	5603065600	28731	36.94	194400	197400	192700	251000	135200	193100	195018.12	35.50	0	-3954	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	42920	20.23	1.11	12	0.13	9663.00	176065.00	286500	20231204	-31.76	156900	20240805	24.60	241000	-18.88	20240102	156900	24.60	20240805	286500	-31.76	20231204	156900	24.60	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
72	20241021	090437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195300	2200	2	1.14	724075600	3725	4.79	194400	195300	193300	251000	135200	193100	194382.71	35.50	0	-637	199100	196100	193100	190100	187100	197600	191600	110	57900	500	142890	100	1	21954022	42876	20.21	1.11	12	0.02	9663.00	176065.00	286500	20231204	-31.83	156900	20240805	24.47	241000	-18.96	20240102	156900	24.47	20240805	286500	-31.83	20231204	156900	24.47	20240805	0.95	N	036570	500	109 억	7793664	N	N	75	N	N
73	20241018	160437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	3200	2	1.69	14970857700	77459	113.78	191400	196100	190100	246500	133000	189900	193275.48	35.53	0	-3941	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42393	19.98	1.10	12	0.35	9663.00	176065.00	286500	20231204	-32.60	156900	20240805	23.07	241000	-19.88	20240102	156900	23.07	20240805	286500	-32.60	20231204	156900	23.07	20240805	0.94	N	036570	500	109 억	7799319	N	N	75	N	N
74	20241018	150446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	3400	2	1.79	13507110100	69883	102.65	191400	196100	190100	246500	133000	189900	193282.50	35.53	0	-1738	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42437	20.00	1.10	12	0.32	9663.00	176065.00	286500	20231204	-32.53	156900	20240805	23.20	241000	-19.79	20240102	156900	23.20	20240805	286500	-32.53	20231204	156900	23.20	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
75	20241018	140451	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192400	2500	2	1.32	12521629900	64778	95.15	191400	196100	190100	246500	133000	189900	193301.44	35.53	0	-241	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42240	19.91	1.09	12	0.30	9663.00	176065.00	286500	20231204	-32.84	156900	20240805	22.63	241000	-20.17	20240102	156900	22.63	20240805	286500	-32.84	20231204	156900	22.63	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
76	20241018	130439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	3000	2	1.58	11357974300	58729	86.27	191400	196100	190100	246500	133000	189900	193397.24	35.53	0	258	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42349	19.96	1.10	12	0.27	9663.00	176065.00	286500	20231204	-32.67	156900	20240805	22.94	241000	-19.96	20240102	156900	22.94	20240805	286500	-32.67	20231204	156900	22.94	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
77	20241018	120444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	3100	2	1.63	10636823900	54990	80.77	191400	196100	190100	246500	133000	189900	193432.93	35.53	0	1236	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42371	19.97	1.10	12	0.25	9663.00	176065.00	286500	20231204	-32.64	156900	20240805	23.01	241000	-19.92	20240102	156900	23.01	20240805	286500	-32.64	20231204	156900	23.01	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
78	20241018	110442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194200	4300	2	2.26	9194280800	47527	69.81	191400	196100	190100	246500	133000	189900	193454.97	35.53	0	1587	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42635	20.10	1.10	12	0.22	9663.00	176065.00	286500	20231204	-32.22	156900	20240805	23.77	241000	-19.42	20240102	156900	23.77	20240805	286500	-32.22	20231204	156900	23.77	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
79	20241018	100438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	4400	2	2.32	5720748800	29716	43.65	191400	195000	190100	246500	133000	189900	192515.41	35.53	0	-1537	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	42657	20.11	1.10	12	0.14	9663.00	176065.00	286500	20231204	-32.18	156900	20240805	23.84	241000	-19.38	20240102	156900	23.84	20240805	286500	-32.18	20231204	156900	23.84	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
80	20241018	090439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	1300	2	0.68	627478800	3276	4.81	191400	192000	191000	246500	133000	189900	191545.63	35.53	0	30	194433	192166	190633	188366	186833	191400	187600	110	56600	500	140520	100	1	21954022	41976	19.79	1.09	12	0.01	9663.00	176065.00	286500	20231204	-33.26	156900	20240805	21.86	241000	-20.66	20240102	156900	21.86	20240805	286500	-33.26	20231204	156900	21.86	20240805	0.94	N	036570	500	109 억	7799319	N	N	23	N	N
81	20241017	160437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189900	-800	5	-0.42	12902801700	67683	78.38	192000	192900	189100	247500	133500	190700	190637.09	35.60	0	-19945	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41691	19.65	1.08	12	0.31	9663.00	176065.00	286500	20231204	-33.72	156900	20240805	21.03	241000	-21.20	20240102	156900	21.03	20240805	286500	-33.72	20231204	156900	21.03	20240805	0.91	N	036570	500	109 억	7816721	N	N	23	N	N
82	20241017	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190800	100	2	0.05	11333751000	59432	68.82	192000	192900	189100	247500	133500	190700	190701.15	35.60	0	-18792	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41888	19.75	1.08	12	0.27	9663.00	176065.00	286500	20231204	-33.40	156900	20240805	21.61	241000	-20.83	20240102	156900	21.61	20240805	286500	-33.40	20231204	156900	21.61	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
83	20241017	140439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191400	700	2	0.37	9344717900	49036	56.78	192000	192900	189100	247500	133500	190700	190568.52	35.60	0	-15295	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	42020	19.81	1.09	12	0.22	9663.00	176065.00	286500	20231204	-33.19	156900	20240805	21.99	241000	-20.58	20240102	156900	21.99	20240805	286500	-33.19	20231204	156900	21.99	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
84	20241017	130437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190300	-400	5	-0.21	6600417900	34656	40.13	192000	192900	189100	247500	133500	190700	190455.26	35.60	0	-12555	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41779	19.69	1.08	12	0.16	9663.00	176065.00	286500	20231204	-33.58	156900	20240805	21.29	241000	-21.04	20240102	156900	21.29	20240805	286500	-33.58	20231204	156900	21.29	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
85	20241017	120439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	-900	5	-0.47	5824110400	30568	35.40	192000	192900	189100	247500	133500	190700	190529.65	35.60	0	-10979	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41669	19.64	1.08	12	0.14	9663.00	176065.00	286500	20231204	-33.75	156900	20240805	20.97	241000	-21.24	20240102	156900	20.97	20240805	286500	-33.75	20231204	156900	20.97	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
86	20241017	110439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189600	-1100	5	-0.58	5030837600	26381	30.55	192000	192900	189100	247500	133500	190700	190699.28	35.60	0	-9346	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41625	19.62	1.08	12	0.12	9663.00	176065.00	286500	20231204	-33.82	156900	20240805	20.84	241000	-21.33	20240102	156900	20.84	20240805	286500	-33.82	20231204	156900	20.84	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
87	20241017	100441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189600	-1100	5	-0.58	3577039700	18717	21.67	192000	192900	189500	247500	133500	190700	191111.83	35.60	0	-6347	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	41625	19.62	1.08	12	0.09	9663.00	176065.00	286500	20231204	-33.82	156900	20240805	20.84	241000	-21.33	20240102	156900	20.84	20240805	286500	-33.82	20231204	156900	20.84	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
88	20241017	090436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	1600	2	0.84	599108800	3119	3.61	192000	192700	191200	247500	133500	190700	192084.06	35.60	0	-814	196300	193500	191000	188200	185700	192250	186950	110	56800	500	141110	100	1	21954022	42218	19.90	1.09	12	0.01	9663.00	176065.00	286500	20231204	-32.88	156900	20240805	22.56	241000	-20.21	20240102	156900	22.56	20240805	286500	-32.88	20231204	156900	22.56	20240805	0.91	N	036570	500	109 억	7816721	N	N	1120	N	N
89	20241016	160435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190700	-2200	5	-1.14	16148299000	84563	64.16	190800	193800	188500	250500	135100	192900	190962.44	35.65	0	-10584	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41866	19.74	1.08	12	0.39	9663.00	176065.00	286500	20231204	-33.44	156900	20240805	21.54	241000	-20.87	20240102	156900	21.54	20240805	286500	-33.44	20231204	156900	21.54	20240805	0.93	N	036570	500	109 억	7826419	N	N	1120	N	N
90	20241016	150438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191300	-1600	5	-0.83	14137207400	74019	56.16	190800	193800	188500	250500	135100	192900	190994.28	35.65	0	-9891	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41998	19.80	1.09	12	0.34	9663.00	176065.00	286500	20231204	-33.23	156900	20240805	21.92	241000	-20.62	20240102	156900	21.92	20240805	286500	-33.23	20231204	156900	21.92	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
91	20241016	140437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-600	5	-0.31	11772000200	61693	46.81	190800	193800	188500	250500	135100	192900	190815.78	35.65	0	-6301	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	42218	19.90	1.09	12	0.28	9663.00	176065.00	286500	20231204	-32.88	156900	20240805	22.56	241000	-20.21	20240102	156900	22.56	20240805	286500	-32.88	20231204	156900	22.56	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
92	20241016	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	-1300	5	-0.67	8171221900	43017	32.64	190800	192500	188500	250500	135100	192900	189953.25	35.65	0	-4325	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	42064	19.83	1.09	12	0.20	9663.00	176065.00	286500	20231204	-33.12	156900	20240805	22.12	241000	-20.50	20240102	156900	22.12	20240805	286500	-33.12	20231204	156900	22.12	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
93	20241016	120436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-2500	5	-1.30	7086505400	37312	28.31	190800	192500	188500	250500	135100	192900	189925.56	35.65	0	-4841	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41800	19.70	1.08	12	0.17	9663.00	176065.00	286500	20231204	-33.54	156900	20240805	21.35	241000	-21.00	20240102	156900	21.35	20240805	286500	-33.54	20231204	156900	21.35	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
94	20241016	110435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-2500	5	-1.30	6486861800	34162	25.92	190800	192500	188500	250500	135100	192900	189885.22	35.65	0	-4320	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41800	19.70	1.08	12	0.16	9663.00	176065.00	286500	20231204	-33.54	156900	20240805	21.35	241000	-21.00	20240102	156900	21.35	20240805	286500	-33.54	20231204	156900	21.35	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
95	20241016	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190100	-2800	5	-1.45	5423616500	28578	21.68	190800	192500	188500	250500	135100	192900	189782.82	35.65	0	-4012	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41735	19.67	1.08	12	0.13	9663.00	176065.00	286500	20231204	-33.65	156900	20240805	21.16	241000	-21.12	20240102	156900	21.16	20240805	286500	-33.65	20231204	156900	21.16	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
96	20241016	090436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190200	-2700	5	-1.40	962953300	5054	3.83	190800	192500	190000	250500	135100	192900	190532.44	35.65	0	-706	201966	197432	193966	189432	185966	195700	187700	110	57600	500	142740	100	1	21954022	41757	19.68	1.08	12	0.02	9663.00	176065.00	286500	20231204	-33.61	156900	20240805	21.22	241000	-21.08	20240102	156900	21.22	20240805	286500	-33.61	20231204	156900	21.22	20240805	0.93	N	036570	500	109 억	7826419	N	N	284	N	N
97	20241015	160433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192900	-4300	5	-2.18	25366331400	131249	139.30	197200	198500	190500	256000	138100	197200	193269.00	35.74	0	-25947	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	42349	19.96	1.10	12	0.60	9663.00	176065.00	286500	20231204	-32.67	156900	20240805	22.94	241000	-19.96	20240102	156900	22.94	20240805	286500	-32.67	20231204	156900	22.94	20240805	0.91	N	036570	500	109 억	7846173	N	N	284	N	N
98	20241015	150437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192600	-4600	5	-2.33	23199997200	120017	127.38	197200	198500	190500	256000	138100	197200	193305.92	35.74	0	-25501	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	42283	19.93	1.09	12	0.55	9663.00	176065.00	286500	20231204	-32.77	156900	20240805	22.75	241000	-20.08	20240102	156900	22.75	20240805	286500	-32.77	20231204	156900	22.75	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
99	20241015	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	-4700	5	-2.38	20804031200	107554	114.15	197200	198500	190500	256000	138100	197200	193428.71	35.74	0	-25070	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	42261	19.92	1.09	12	0.49	9663.00	176065.00	286500	20231204	-32.81	156900	20240805	22.69	241000	-20.12	20240102	156900	22.69	20240805	286500	-32.81	20231204	156900	22.69	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
100	20241015	130435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191100	-6100	5	-3.09	18265362100	94320	100.11	197200	198500	190500	256000	138100	197200	193653.12	35.74	0	-24767	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	41954	19.78	1.09	12	0.43	9663.00	176065.00	286500	20231204	-33.30	156900	20240805	21.80	241000	-20.71	20240102	156900	21.80	20240805	286500	-33.30	20231204	156900	21.80	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
101	20241015	120435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	-6200	5	-3.14	15976918900	82350	87.40	197200	198500	190500	256000	138100	197200	194012.37	35.74	0	-22850	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	41932	19.77	1.08	12	0.38	9663.00	176065.00	286500	20231204	-33.33	156900	20240805	21.73	241000	-20.75	20240102	156900	21.73	20240805	286500	-33.33	20231204	156900	21.73	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
102	20241015	110437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192400	-4800	5	-2.43	12049414900	61818	65.61	197200	198500	191700	256000	138100	197200	194917.58	35.74	0	-20541	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	42240	19.91	1.09	12	0.28	9663.00	176065.00	286500	20231204	-32.84	156900	20240805	22.63	241000	-20.17	20240102	156900	22.63	20240805	286500	-32.84	20231204	156900	22.63	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
103	20241015	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195200	-2000	5	-1.01	5823623100	29590	31.40	197200	198500	195100	256000	138100	197200	196810.51	35.74	0	-7262	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	42854	20.20	1.11	12	0.13	9663.00	176065.00	286500	20231204	-31.87	156900	20240805	24.41	241000	-19.00	20240102	156900	24.41	20240805	286500	-31.87	20231204	156900	24.41	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
104	20241015	090435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196900	-300	5	-0.15	1389317600	7055	7.49	197200	198200	195500	256000	138100	197200	196926.66	35.74	0	-2757	202800	200000	198200	195400	193600	201400	196800	110	58800	500	145920	100	1	21954022	43227	20.38	1.12	12	0.03	9663.00	176065.00	286500	20231204	-31.27	156900	20240805	25.49	241000	-18.30	20240102	156900	25.49	20240805	286500	-31.27	20231204	156900	25.49	20240805	0.91	N	036570	500	109 억	7846173	N	N	148	N	N
105	20241014	160425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197200	1200	2	0.61	18424104200	92778	84.70	196700	201000	196400	254500	137200	196000	198594.42	35.71	0	6109	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43293	20.41	1.12	12	0.42	9663.00	176065.00	286500	20231204	-31.17	156900	20240805	25.69	241000	-18.17	20240102	156900	25.69	20240805	286500	-31.17	20231204	156900	25.69	20240805	0.80	N	036570	500	109 억	7839352	N	N	148	N	N
106	20241014	150431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197000	1000	2	0.51	16501594900	83011	75.79	196700	201000	196500	254500	137200	196000	198788.08	35.71	0	3881	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43249	20.39	1.12	12	0.38	9663.00	176065.00	286500	20231204	-31.24	156900	20240805	25.56	241000	-18.26	20240102	156900	25.56	20240805	286500	-31.24	20231204	156900	25.56	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
107	20241014	140430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197000	1000	2	0.51	14437977900	72542	66.23	196700	201000	196500	254500	137200	196000	199029.26	35.71	0	4529	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43249	20.39	1.12	12	0.33	9663.00	176065.00	286500	20231204	-31.24	156900	20240805	25.56	241000	-18.26	20240102	156900	25.56	20240805	286500	-31.24	20231204	156900	25.56	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
108	20241014	130431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198500	2500	2	1.28	12736688700	63936	58.37	196700	201000	196700	254500	137200	196000	199210.02	35.71	0	5962	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43579	20.54	1.13	12	0.29	9663.00	176065.00	286500	20231204	-30.72	156900	20240805	26.51	241000	-17.63	20240102	156900	26.51	20240805	286500	-30.72	20231204	156900	26.51	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
109	20241014	120423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	2100	2	1.07	11526767900	57834	52.80	196700	201000	196700	254500	137200	196000	199307.87	35.71	0	6892	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43491	20.50	1.13	12	0.26	9663.00	176065.00	286500	20231204	-30.86	156900	20240805	26.26	241000	-17.80	20240102	156900	26.26	20240805	286500	-30.86	20231204	156900	26.26	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
110	20241014	110427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199000	3000	2	1.53	10003022300	50158	45.79	196700	201000	196700	254500	137200	196000	199430.31	35.71	0	8205	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43689	20.59	1.13	12	0.23	9663.00	176065.00	286500	20231204	-30.54	156900	20240805	26.83	241000	-17.43	20240102	156900	26.83	20240805	286500	-30.54	20231204	156900	26.83	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
111	20241014	100427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	4500	2	2.30	7818156600	39220	35.81	196700	201000	196700	254500	137200	196000	199341.15	35.71	0	7765	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	500	1	21954022	44018	20.75	1.14	12	0.18	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	241000	-16.80	20240102	156900	27.79	20240805	286500	-30.02	20231204	156900	27.79	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
112	20241014	090429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198000	2000	2	1.02	1454102100	7341	6.70	196700	198900	196700	254500	137200	196000	198079.85	35.71	0	1268	205333	200666	197833	193166	190333	199250	191750	110	58500	500	145040	100	1	21954022	43469	20.49	1.12	12	0.03	9663.00	176065.00	286500	20231204	-30.89	156900	20240805	26.20	241000	-17.84	20240102	156900	26.20	20240805	286500	-30.89	20231204	156900	26.20	20240805	0.80	N	036570	500	109 억	7839352	N	N	49	N	N
113	20241011	160420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196000	-3800	5	-1.90	21440503600	108578	31.71	201500	202500	195000	259500	139900	199800	197468.62	35.77	0	-9784	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43030	20.28	1.11	12	0.49	9663.00	176065.00	286500	20231204	-31.59	156900	20240805	24.92	241000	-18.67	20240102	156900	24.92	20240805	286500	-31.59	20231204	156900	24.92	20240805	0.73	N	036570	500	109 억	7853187	N	N	49	N	N
114	20241011	150426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	-3900	5	-1.95	20008958500	101273	29.57	201500	202500	195000	259500	139900	199800	197574.44	35.77	0	-10414	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43008	20.27	1.11	12	0.46	9663.00	176065.00	286500	20231204	-31.62	156900	20240805	24.86	241000	-18.71	20240102	156900	24.86	20240805	286500	-31.62	20231204	156900	24.86	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
115	20241011	140427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196000	-3800	5	-1.90	17663947900	89284	26.07	201500	202500	195200	259500	139900	199800	197839.99	35.77	0	-10513	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43030	20.28	1.11	12	0.41	9663.00	176065.00	286500	20231204	-31.59	156900	20240805	24.92	241000	-18.67	20240102	156900	24.92	20240805	286500	-31.59	20231204	156900	24.92	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
116	20241011	130428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196500	-3300	5	-1.65	14145625300	71326	20.83	201500	202500	196400	259500	139900	199800	198323.53	35.77	0	-7885	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43140	20.34	1.12	12	0.32	9663.00	176065.00	286500	20231204	-31.41	156900	20240805	25.24	241000	-18.46	20240102	156900	25.24	20240805	286500	-31.41	20231204	156900	25.24	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
117	20241011	120425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197700	-2100	5	-1.05	12681500000	63895	18.66	201500	202500	196600	259500	139900	199800	198474.04	35.77	0	-7770	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43403	20.46	1.12	12	0.29	9663.00	176065.00	286500	20231204	-30.99	156900	20240805	26.00	241000	-17.97	20240102	156900	26.00	20240805	286500	-30.99	20231204	156900	26.00	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
118	20241011	110424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197700	-2100	5	-1.05	10363718700	52151	15.23	201500	202500	196600	259500	139900	199800	198725.19	35.77	0	-7143	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43403	20.46	1.12	12	0.24	9663.00	176065.00	286500	20231204	-30.99	156900	20240805	26.00	241000	-17.97	20240102	156900	26.00	20240805	286500	-30.99	20231204	156900	26.00	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
119	20241011	100431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198400	-1400	5	-0.70	7091607300	35584	10.39	201500	202500	197000	259500	139900	199800	199292.01	35.77	0	-5208	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	100	1	21954022	43557	20.53	1.13	12	0.16	9663.00	176065.00	286500	20231204	-30.75	156900	20240805	26.45	241000	-17.68	20240102	156900	26.45	20240805	286500	-30.75	20231204	156900	26.45	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
120	20241011	090427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	1700	2	0.85	1161000800	5760	1.68	201500	202500	201000	259500	139900	199800	201562.94	35.77	0	1462	222266	211032	204766	193532	187266	207900	190400	110	59700	500	147850	500	1	21954022	44237	20.85	1.14	12	0.03	9663.00	176065.00	286500	20231204	-29.67	156900	20240805	28.43	241000	-16.39	20240102	156900	28.43	20240805	286500	-29.67	20231204	156900	28.43	20240805	0.73	N	036570	500	109 억	7853187	N	N	95	N	N
121	20241010	160435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199800	-18700	5	-8.56	68688225700	340253	229.77	214500	216000	198500	284000	153000	218500	201875.92	36.01	0	-64445	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	100	1	21954022	43864	20.68	1.13	12	1.55	9663.00	176065.00	286500	20231204	-30.26	156900	20240805	27.34	241000	-17.10	20240102	156900	27.34	20240805	286500	-30.26	20231204	156900	27.34	20240805	0.83	N	036570	500	109 억	7906395	N	N	94	N	N
122	20241010	150441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-18500	5	-8.47	61232639000	302950	204.58	214500	216000	198500	284000	153000	218500	202120.89	36.01	0	-69527	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	43908	20.70	1.14	12	1.38	9663.00	176065.00	286500	20231204	-30.19	156900	20240805	27.47	241000	-17.01	20240102	156900	27.47	20240805	286500	-30.19	20231204	156900	27.47	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
123	20241010	140438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-18500	5	-8.47	56866794900	281125	189.84	214500	216000	198500	284000	153000	218500	202282.55	36.01	0	-66785	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	43908	20.70	1.14	12	1.28	9663.00	176065.00	286500	20231204	-30.19	156900	20240805	27.47	241000	-17.01	20240102	156900	27.47	20240805	286500	-30.19	20231204	156900	27.47	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
124	20241010	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199500	-19000	5	-8.70	52734352800	260484	175.90	214500	216000	198500	284000	153000	218500	202447.14	36.01	0	-64776	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	100	1	21954022	43798	20.65	1.13	12	1.19	9663.00	176065.00	286500	20231204	-30.37	156900	20240805	27.15	241000	-17.22	20240102	156900	27.15	20240805	286500	-30.37	20231204	156900	27.15	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
125	20241010	120437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-18500	5	-8.47	48281210700	238149	160.82	214500	216000	198500	284000	153000	218500	202734.84	36.01	0	-57344	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	43908	20.70	1.14	12	1.08	9663.00	176065.00	286500	20231204	-30.19	156900	20240805	27.47	241000	-17.01	20240102	156900	27.47	20240805	286500	-30.19	20231204	156900	27.47	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
126	20241010	110436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-17500	5	-8.01	42730470600	210466	142.13	214500	216000	198500	284000	153000	218500	203027.39	36.01	0	-54302	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	44128	20.80	1.14	12	0.96	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	241000	-16.60	20240102	156900	28.11	20240805	286500	-29.84	20231204	156900	28.11	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
127	20241010	100437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-18000	5	-8.24	30294303200	148184	100.07	214500	216000	199600	284000	153000	218500	204436.41	36.01	0	-29826	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	44018	20.75	1.14	12	0.67	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	241000	-16.80	20240102	156900	27.79	20240805	286500	-30.02	20231204	156900	27.79	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
128	20241010	090436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	210000	-8500	5	-3.89	5499693500	26069	17.60	214500	216000	207000	284000	153000	218500	210964.78	36.01	0	-732	227833	223166	219833	215166	211833	221500	213500	110	65500	500	161690	500	1	21954022	46103	21.73	1.19	12	0.12	9663.00	176065.00	286500	20231204	-26.70	156900	20240805	33.84	241000	-12.86	20240102	156900	33.84	20240805	286500	-26.70	20231204	156900	33.84	20240805	0.83	N	036570	500	109 억	7906395	N	N	501	N	N
129	20241008	160434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218500	-6000	5	-2.67	32430809500	147239	42.17	224500	224500	216500	291500	157500	224500	220262.87	36.00	0	-2786	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	47970	22.61	1.24	12	0.67	9663.00	176065.00	286500	20231204	-23.73	156900	20240805	39.26	241000	-9.34	20240102	156900	39.26	20240805	286500	-23.73	20231204	156900	39.26	20240805	0.84	N	036570	500	109 억	7903576	N	N	501	N	N
130	20241008	150437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	220500	-4000	5	-1.78	27913338500	126581	36.25	224500	224500	216500	291500	157500	224500	220512.75	36.00	0	-10425	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	48409	22.82	1.25	12	0.58	9663.00	176065.00	286500	20231204	-23.04	156900	20240805	40.54	241000	-8.51	20240102	156900	40.54	20240805	286500	-23.04	20231204	156900	40.54	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
131	20241008	140436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222500	-2000	5	-0.89	22510212500	102215	29.27	224500	224500	216500	291500	157500	224500	220217.71	36.00	0	-9011	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	48848	23.03	1.26	12	0.47	9663.00	176065.00	286500	20231204	-22.34	156900	20240805	41.81	241000	-7.68	20240102	156900	41.81	20240805	286500	-22.34	20231204	156900	41.81	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
132	20241008	130435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	222000	-2500	5	-1.11	19778482500	89927	25.76	224500	224500	216500	291500	157500	224500	219931.49	36.00	0	-8371	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	48738	22.97	1.26	12	0.41	9663.00	176065.00	286500	20231204	-22.51	156900	20240805	41.49	241000	-7.88	20240102	156900	41.49	20240805	286500	-22.51	20231204	156900	41.49	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
133	20241008	120435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	219500	-5000	5	-2.23	14946474500	68106	19.51	224500	224500	216500	291500	157500	224500	219447.57	36.00	0	-3032	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	48189	22.72	1.25	12	0.31	9663.00	176065.00	286500	20231204	-23.39	156900	20240805	39.90	241000	-8.92	20240102	156900	39.90	20240805	286500	-23.39	20231204	156900	39.90	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
134	20241008	110434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	218000	-6500	5	-2.90	12422566500	56575	16.20	224500	224500	216500	291500	157500	224500	219563.52	36.00	0	-3527	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	47860	22.56	1.24	12	0.26	9663.00	176065.00	286500	20231204	-23.91	156900	20240805	38.94	241000	-9.54	20240102	156900	38.94	20240805	286500	-23.91	20231204	156900	38.94	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
135	20241008	100436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	217000	-7500	5	-3.34	8547617500	38791	11.11	224500	224500	217000	291500	157500	224500	220333.99	36.00	0	-2588	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	47640	22.46	1.23	12	0.18	9663.00	176065.00	286500	20231204	-24.26	156900	20240805	38.30	241000	-9.96	20240102	156900	38.30	20240805	286500	-24.26	20231204	156900	38.30	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
136	20241008	090434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224000	-500	5	-0.22	1573024500	7061	2.02	224500	224500	221000	291500	157500	224500	222738.02	36.00	0	-1840	238166	231332	221166	214332	204166	234750	217750	110	67000	500	166130	500	1	21954022	49177	23.18	1.27	12	0.03	9663.00	176065.00	286500	20231204	-21.82	156900	20240805	42.77	241000	-7.05	20240102	156900	42.77	20240805	286500	-21.82	20231204	156900	42.77	20240805	0.84	N	036570	500	109 억	7903576	N	N	643	N	N
137	20241007	160433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224500	15500	2	7.42	77489872000	348493	175.88	213000	228000	211000	271500	146500	209000	222356.06	35.96	-1680	18549	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49287	23.23	1.28	12	1.59	9663.00	176065.00	286500	20231204	-21.64	156900	20240805	43.08	241000	-6.85	20240102	156900	43.08	20240805	286500	-21.64	20231204	156900	43.08	20240805	0.88	N	036570	500	109 억	7894470	N	N	643	N	N
138	20241007	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	223500	14500	2	6.94	75163001500	338121	170.64	213000	228000	211000	271500	146500	209000	222296.20	35.96	-1680	17924	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49067	23.13	1.27	12	1.54	9663.00	176065.00	286500	20231204	-21.99	156900	20240805	42.45	241000	-7.26	20240102	156900	42.45	20240805	286500	-21.99	20231204	156900	42.45	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
139	20241007	140441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225000	16000	2	7.66	70106318000	315600	159.28	213000	228000	211000	271500	146500	209000	222136.66	35.96	-1680	19784	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49397	23.28	1.28	12	1.44	9663.00	176065.00	286500	20231204	-21.47	156900	20240805	43.40	241000	-6.64	20240102	156900	43.40	20240805	286500	-21.47	20231204	156900	43.40	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
140	20241007	130426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	226500	17500	2	8.37	64358086000	289976	146.35	213000	228000	211000	271500	146500	209000	221942.85	35.96	-1680	18785	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49726	23.44	1.29	12	1.32	9663.00	176065.00	286500	20231204	-20.94	156900	20240805	44.36	241000	-6.02	20240102	156900	44.36	20240805	286500	-20.94	20231204	156900	44.36	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
141	20241007	120450	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	226000	17000	2	8.13	59440266500	268217	135.36	213000	228000	211000	271500	146500	209000	221612.65	35.96	-1680	18837	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49616	23.39	1.28	12	1.22	9663.00	176065.00	286500	20231204	-21.12	156900	20240805	44.04	241000	-6.22	20240102	156900	44.04	20240805	286500	-21.12	20231204	156900	44.04	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
142	20241007	110421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	225500	16500	2	7.89	51691798500	234041	118.12	213000	226500	211000	271500	146500	209000	220866.47	35.96	-1680	14916	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49506	23.34	1.28	12	1.07	9663.00	176065.00	286500	20231204	-21.29	156900	20240805	43.72	241000	-6.43	20240102	156900	43.72	20240805	286500	-21.29	20231204	156900	43.72	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
143	20241007	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	224500	15500	2	7.42	37759836500	172138	86.87	213000	225500	211000	271500	146500	209000	219358.00	35.96	-1680	16336	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	49287	23.23	1.28	12	0.78	9663.00	176065.00	286500	20231204	-21.64	156900	20240805	43.08	241000	-6.85	20240102	156900	43.08	20240805	286500	-21.64	20231204	156900	43.08	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
144	20241007	090400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	213000	4000	2	1.91	3855752500	18083	9.13	213000	214500	212000	271500	146500	209000	213225.50	35.96	-1680	1220	221066	215032	204966	198932	188866	218050	201950	110	62500	500	154660	500	1	21954022	46762	22.04	1.21	12	0.08	9663.00	176065.00	286500	20231204	-25.65	156900	20240805	35.76	241000	-11.62	20240102	156900	35.76	20240805	286500	-25.65	20231204	156900	35.76	20240805	0.88	N	036570	500	109 억	7894470	N	N	300	N	N
145	20241004	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209000	10000	2	5.03	40377328300	197245	95.27	198500	211000	194900	258500	139300	199000	204710.81	36.06	0	-25653	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	45884	21.63	1.19	12	0.90	9663.00	176065.00	286500	20231204	-27.05	156900	20240805	33.21	241000	-13.28	20240102	156900	33.21	20240805	286500	-27.05	20231204	156900	33.21	20240805	0.90	N	036570	500	109 억	7916241	N	N	299	N	N
146	20241004	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	211000	12000	2	6.03	36026051300	176495	85.25	198500	211000	194900	258500	139300	199000	204133.73	36.06	0	-20700	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	46323	21.84	1.20	12	0.80	9663.00	176065.00	286500	20231204	-26.35	156900	20240805	34.48	241000	-12.45	20240102	156900	34.48	20240805	286500	-26.35	20231204	156900	34.48	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
147	20241004	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	208000	9000	2	4.52	26348923800	130178	62.87	198500	208000	194900	258500	139300	199000	202419.84	36.06	0	-13773	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	45664	21.53	1.18	12	0.59	9663.00	176065.00	286500	20231204	-27.40	156900	20240805	32.57	241000	-13.69	20240102	156900	32.57	20240805	286500	-27.40	20231204	156900	32.57	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
148	20241004	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	7500	2	3.77	21730424800	107846	52.09	198500	206500	194900	258500	139300	199000	201506.41	36.06	0	-10053	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	45335	21.37	1.17	12	0.49	9663.00	176065.00	286500	20231204	-27.92	156900	20240805	31.61	241000	-14.32	20240102	156900	31.61	20240805	286500	-27.92	20231204	156900	31.61	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
149	20241004	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	5500	2	2.76	17722361800	88295	42.65	198500	205500	194900	258500	139300	199000	200727.26	36.06	0	-7352	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	44896	21.16	1.16	12	0.40	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
150	20241004	110409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	4000	2	2.01	14224548800	71168	34.37	198500	204500	194900	258500	139300	199000	199878.91	36.06	0	-5736	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	44567	21.01	1.15	12	0.32	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
151	20241004	100406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	4000	2	2.01	10456790800	52594	25.40	198500	204000	194900	258500	139300	199000	198819.29	36.06	0	-2351	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	500	1	21954022	44567	21.01	1.15	12	0.24	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
152	20241004	090405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196100	-2900	5	-1.46	2703899700	13721	6.63	198500	198500	194900	258500	139300	199000	196990.68	36.06	0	-7172	208866	203932	198066	193132	187266	206400	195600	110	59500	500	147260	100	1	21954022	43052	20.29	1.11	12	0.06	9663.00	176065.00	286500	20231204	-31.55	156900	20240805	24.98	241000	-18.63	20240102	156900	24.98	20240805	286500	-31.55	20231204	156900	24.98	20240805	0.90	N	036570	500	109 억	7916241	N	N	134	N	N
153	20241002	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199000	8000	2	4.19	40987450800	205928	165.63	194700	203000	192200	248000	133700	191000	199039.24	35.96	-259	23942	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	100	1	21954022	43689	20.59	1.13	12	0.94	9663.00	176065.00	286500	20231204	-30.54	156900	20240805	26.83	241000	-17.43	20240102	156900	26.83	20240805	286500	-30.54	20231204	156900	26.83	20240805	0.78	N	036570	500	109 억	7894909	N	N	134	N	N
154	20241002	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	7100	2	3.72	38421856100	193007	155.24	194700	203000	192200	248000	133700	191000	199071.30	35.96	-259	20187	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	100	1	21954022	43491	20.50	1.13	12	0.88	9663.00	176065.00	286500	20231204	-30.86	156900	20240805	26.26	241000	-17.80	20240102	156900	26.26	20240805	286500	-30.86	20231204	156900	26.26	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
155	20241002	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	10500	2	5.50	31708321200	159379	128.19	194700	203000	192200	248000	133700	191000	198951.02	35.96	-259	18298	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	500	1	21954022	44237	20.85	1.14	12	0.73	9663.00	176065.00	286500	20231204	-29.67	156900	20240805	28.43	241000	-16.39	20240102	156900	28.43	20240805	286500	-29.67	20231204	156900	28.43	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
156	20241002	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	12000	2	6.28	27590768200	138954	111.76	194700	203000	192200	248000	133700	191000	198562.46	35.96	-259	14006	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	500	1	21954022	44567	21.01	1.15	12	0.63	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
157	20241002	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	10000	2	5.24	25093300700	126600	101.83	194700	202000	192200	248000	133700	191000	198211.43	35.96	-259	11344	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	500	1	21954022	44128	20.80	1.14	12	0.58	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	241000	-16.60	20240102	156900	28.11	20240805	286500	-29.84	20231204	156900	28.11	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
158	20241002	110401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	9500	2	4.97	22633850700	114373	91.99	194700	201500	192200	248000	133700	191000	197897.28	35.96	-259	8931	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	500	1	21954022	44018	20.75	1.14	12	0.52	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	241000	-16.80	20240102	156900	27.79	20240805	286500	-30.02	20231204	156900	27.79	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
159	20241002	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198300	7300	2	3.82	17909149900	90695	72.95	194700	201000	192200	248000	133700	191000	197468.32	35.96	-259	6659	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	100	1	21954022	43535	20.52	1.13	12	0.41	9663.00	176065.00	286500	20231204	-30.79	156900	20240805	26.39	241000	-17.72	20240102	156900	26.39	20240805	286500	-30.79	20231204	156900	26.39	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N
160	20241002	090358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	2300	2	1.20	2674131900	13747	11.06	194700	197000	192200	248000	133700	191000	194534.27	35.96	-259	-1934	200866	195932	193466	188532	186066	194700	187300	110	57000	500	141340	100	1	21954022	42437	20.00	1.10	12	0.06	9663.00	176065.00	286500	20231204	-32.53	156900	20240805	23.20	241000	-19.79	20240102	156900	23.20	20240805	286500	-32.53	20231204	156900	23.20	20240805	0.78	N	036570	500	109 억	7894909	N	N	178	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History