KissMeData/028050/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	20241031	160420	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17860	-370	5	-2.03	23110580780	1292817	61.51	18160	18190	17740	23650	12770	18230	17876.18	46.06	0	215148	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	35006	4.64	1.01	12	0.66	3846.00	17721.00	29300	20240730	-39.04	17740	20241031	0.68	29300	-39.04	20240730	17740	0.68	20241031	29300	-39.04	20240730	17740	0.68	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	3413	N	N
3	20241031	150424	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17810	-420	5	-2.30	19951840440	1115772	53.08	18160	18190	17740	23650	12770	18230	17881.64	46.06	0	152315	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	34908	4.63	1.01	12	0.57	3846.00	17721.00	29300	20240730	-39.22	17740	20241031	0.39	29300	-39.22	20240730	17740	0.39	20241031	29300	-39.22	20240730	17740	0.39	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
4	20241031	140424	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17870	-360	5	-1.97	16529434460	923685	43.95	18160	18190	17740	23650	12770	18230	17895.09	46.06	0	95792	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	35025	4.65	1.01	12	0.47	3846.00	17721.00	29300	20240730	-39.01	17740	20241031	0.73	29300	-39.01	20240730	17740	0.73	20241031	29300	-39.01	20240730	17740	0.73	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
5	20241031	130423	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17890	-340	5	-1.87	13296954660	742784	35.34	18160	18190	17740	23650	12770	18230	17901.50	46.06	0	2230	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	35064	4.65	1.01	12	0.38	3846.00	17721.00	29300	20240730	-38.94	17740	20241031	0.85	29300	-38.94	20240730	17740	0.85	20241031	29300	-38.94	20240730	17740	0.85	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
6	20241031	120423	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17930	-300	5	-1.65	11677453660	652287	31.03	18160	18190	17740	23650	12770	18230	17902.31	46.06	0	-16333	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	35143	4.66	1.01	12	0.33	3846.00	17721.00	29300	20240730	-38.81	17740	20241031	1.07	29300	-38.81	20240730	17740	1.07	20241031	29300	-38.81	20240730	17740	1.07	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
7	20241031	110424	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17820	-410	5	-2.25	8707142940	486115	23.13	18160	18190	17740	23650	12770	18230	17911.68	46.06	0	-79807	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	34927	4.63	1.01	12	0.25	3846.00	17721.00	29300	20240730	-39.18	17740	20241031	0.45	29300	-39.18	20240730	17740	0.45	20241031	29300	-39.18	20240730	17740	0.45	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
8	20241031	100424	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	17850	-380	5	-2.08	5804555660	323250	15.38	18160	18190	17820	23650	12770	18230	17956.85	46.06	0	-75404	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	34986	4.64	1.01	12	0.16	3846.00	17721.00	29300	20240730	-39.08	17820	20241031	0.17	29300	-39.08	20240730	17820	0.17	20241031	29300	-39.08	20240730	17820	0.17	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
9	20241031	090423	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18100	-130	5	-0.71	489654300	27013	1.29	18160	18190	18080	23650	12770	18230	18126.54	46.06	0	-3202	18583	18406	18253	18076	17923	18330	18000	9800	5420	5000	13120	10	1	196000000	35476	4.71	1.02	12	0.01	3846.00	17721.00	29300	20240730	-38.23	18080	20241031	0.11	29300	-38.23	20240730	18080	0.11	20241031	29300	-38.23	20240730	18080	0.11	20241031	0.84	N	028050	5000	9800 억	90271383	N	N	2071	N	N
10	20241030	160421	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18230	-130	5	-0.71	15041062170	825836	85.17	18360	18430	18100	23850	12860	18360	18213.07	46.04	0	140239	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35731	4.74	1.03	12	0.42	3846.00	17721.00	29300	20240730	-37.78	18100	20241030	0.72	29300	-37.78	20240730	18100	0.72	20241030	29300	-37.78	20240730	18100	0.72	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	2055	N	N
11	20241030	150430	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18240	-120	5	-0.65	12992202260	713429	73.58	18360	18430	18100	23850	12860	18360	18210.88	46.04	0	82185	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35750	4.74	1.03	12	0.36	3846.00	17721.00	29300	20240730	-37.75	18100	20241030	0.77	29300	-37.75	20240730	18100	0.77	20241030	29300	-37.75	20240730	18100	0.77	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
12	20241030	140426	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18240	-120	5	-0.65	10316841880	566317	58.41	18360	18430	18100	23850	12860	18360	18217.38	46.04	0	35250	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35750	4.74	1.03	12	0.29	3846.00	17721.00	29300	20240730	-37.75	18100	20241030	0.77	29300	-37.75	20240730	18100	0.77	20241030	29300	-37.75	20240730	18100	0.77	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
13	20241030	130425	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18230	-130	5	-0.71	8790546180	482575	49.77	18360	18430	18100	23850	12860	18360	18215.86	46.04	0	13473	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35731	4.74	1.03	12	0.25	3846.00	17721.00	29300	20240730	-37.78	18100	20241030	0.72	29300	-37.78	20240730	18100	0.72	20241030	29300	-37.78	20240730	18100	0.72	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
14	20241030	120429	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18230	-130	5	-0.71	7642288060	419622	43.28	18360	18430	18100	23850	12860	18360	18212.24	46.04	0	-7140	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35731	4.74	1.03	12	0.21	3846.00	17721.00	29300	20240730	-37.78	18100	20241030	0.72	29300	-37.78	20240730	18100	0.72	20241030	29300	-37.78	20240730	18100	0.72	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
15	20241030	110423	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18300	-60	5	-0.33	6370967640	349951	36.09	18360	18430	18100	23850	12860	18360	18205.22	46.04	0	-19497	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35868	4.76	1.03	12	0.18	3846.00	17721.00	29300	20240730	-37.54	18100	20241030	1.10	29300	-37.54	20240730	18100	1.10	20241030	29300	-37.54	20240730	18100	1.10	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
16	20241030	100423	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18130	-230	5	-1.25	4608000550	253300	26.12	18360	18430	18100	23850	12860	18360	18191.74	46.04	0	-46859	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35535	4.71	1.02	12	0.13	3846.00	17721.00	29300	20240730	-38.12	18100	20241030	0.17	29300	-38.12	20240730	18100	0.17	20241030	29300	-38.12	20240730	18100	0.17	20241030	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
17	20241030	090424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	-80	5	-0.44	454141320	24785	2.56	18360	18430	18260	23850	12860	18360	18322.93	46.04	0	-8000	19100	18730	18480	18110	17860	18605	17985	9800	5490	5000	13210	10	1	196000000	35829	4.75	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.61	18180	20241025	0.55	29300	-37.61	20240730	18180	0.55	20241025	29300	-37.61	20240730	18180	0.55	20241025	0.84	N	028050	5000	9800 억	90240994	N	N	430	N	N
18	20241029	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	-520	5	-2.75	17762409070	965977	125.67	18550	18850	18230	24500	13220	18880	18388.08	46.02	0	2470	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	35986	4.77	1.04	12	0.49	3846.00	17721.00	29300	20240730	-37.34	18180	20241025	0.99	29300	-37.34	20240730	18180	0.99	20241025	29300	-37.34	20240730	18180	0.99	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	430	N	N
19	20241029	150417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	-450	5	-2.38	14146357690	769339	100.09	18550	18850	18230	24500	13220	18880	18387.65	46.02	0	-105845	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	36123	4.79	1.04	12	0.39	3846.00	17721.00	29300	20240730	-37.10	18180	20241025	1.38	29300	-37.10	20240730	18180	1.38	20241025	29300	-37.10	20240730	18180	1.38	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
20	20241029	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18410	-470	5	-2.49	12659624250	688629	89.59	18550	18850	18230	24500	13220	18880	18383.78	46.02	0	-132672	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	36084	4.79	1.04	12	0.35	3846.00	17721.00	29300	20240730	-37.17	18180	20241025	1.27	29300	-37.17	20240730	18180	1.27	20241025	29300	-37.17	20240730	18180	1.27	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
21	20241029	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-620	5	-3.28	10555750510	573693	74.64	18550	18850	18240	24500	13220	18880	18399.62	46.02	0	-140848	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	35790	4.75	1.03	12	0.29	3846.00	17721.00	29300	20240730	-37.68	18180	20241025	0.44	29300	-37.68	20240730	18180	0.44	20241025	29300	-37.68	20240730	18180	0.44	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
22	20241029	120415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	-580	5	-3.07	9014929080	489408	63.67	18550	18850	18240	24500	13220	18880	18420.03	46.02	0	-134628	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	35868	4.76	1.03	12	0.25	3846.00	17721.00	29300	20240730	-37.54	18180	20241025	0.66	29300	-37.54	20240730	18180	0.66	20241025	29300	-37.54	20240730	18180	0.66	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
23	20241029	110422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	-600	5	-3.18	7652813650	415045	54.00	18550	18850	18240	24500	13220	18880	18438.47	46.02	0	-139192	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	35829	4.75	1.03	12	0.21	3846.00	17721.00	29300	20240730	-37.61	18180	20241025	0.55	29300	-37.61	20240730	18180	0.55	20241025	29300	-37.61	20240730	18180	0.55	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
24	20241029	100415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-480	5	-2.54	3708667470	200018	26.02	18550	18850	18400	24500	13220	18880	18541.60	46.02	0	-62847	19340	19110	18700	18470	18060	19225	18585	9800	5620	5000	13590	10	1	196000000	36064	4.78	1.04	12	0.10	3846.00	17721.00	29300	20240730	-37.20	18180	20241025	1.21	29300	-37.20	20240730	18180	1.21	20241025	29300	-37.20	20240730	18180	1.21	20241025	0.79	N	028050	5000	9800 억	90197751	N	N	2067	N	N
25	20241028	160410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18880	460	2	2.50	14219341370	765179	26.48	18490	18930	18290	23900	12900	18420	18582.22	45.96	0	124791	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	37005	4.91	1.07	12	0.39	3846.00	17721.00	29300	20240730	-35.56	18180	20241025	3.85	29300	-35.56	20240730	18180	3.85	20241025	29300	-35.56	20240730	18180	3.85	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	2067	N	N
26	20241028	150411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18840	420	2	2.28	13180382790	710093	24.58	18490	18930	18290	23900	12900	18420	18561.52	45.96	0	103418	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36926	4.90	1.06	12	0.36	3846.00	17721.00	29300	20240730	-35.70	18180	20241025	3.63	29300	-35.70	20240730	18180	3.63	20241025	29300	-35.70	20240730	18180	3.63	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
27	20241028	140414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18780	360	2	1.95	11369958650	613791	21.24	18490	18820	18290	23900	12900	18420	18524.18	45.96	0	82716	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36809	4.88	1.06	12	0.31	3846.00	17721.00	29300	20240730	-35.90	18180	20241025	3.30	29300	-35.90	20240730	18180	3.30	20241025	29300	-35.90	20240730	18180	3.30	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
28	20241028	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18620	200	2	1.09	9118249710	493595	17.08	18490	18690	18290	23900	12900	18420	18473.16	45.96	0	45290	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36495	4.84	1.05	12	0.25	3846.00	17721.00	29300	20240730	-36.45	18180	20241025	2.42	29300	-36.45	20240730	18180	2.42	20241025	29300	-36.45	20240730	18180	2.42	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
29	20241028	120411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18540	120	2	0.65	8024314020	434678	15.04	18490	18690	18290	23900	12900	18420	18460.38	45.96	0	32596	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36338	4.82	1.05	12	0.22	3846.00	17721.00	29300	20240730	-36.72	18180	20241025	1.98	29300	-36.72	20240730	18180	1.98	20241025	29300	-36.72	20240730	18180	1.98	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
30	20241028	110344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18640	220	2	1.19	6269814230	340355	11.78	18490	18650	18290	23900	12900	18420	18421.40	45.96	0	35923	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36534	4.85	1.05	12	0.17	3846.00	17721.00	29300	20240730	-36.38	18180	20241025	2.53	29300	-36.38	20240730	18180	2.53	20241025	29300	-36.38	20240730	18180	2.53	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
31	20241028	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18390	-30	5	-0.16	4229571320	230096	7.96	18490	18520	18290	23900	12900	18420	18381.74	45.96	0	565	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36044	4.78	1.04	12	0.12	3846.00	17721.00	29300	20240730	-37.24	18180	20241025	1.16	29300	-37.24	20240730	18180	1.16	20241025	29300	-37.24	20240730	18180	1.16	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
32	20241028	090409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-20	5	-0.11	850250120	46083	1.59	18490	18520	18330	23900	12900	18420	18450.52	45.96	0	10637	20553	19486	18833	17766	17113	19160	17440	9800	5480	5000	13260	10	1	196000000	36064	4.78	1.04	12	0.02	3846.00	17721.00	29300	20240730	-37.20	18180	20241025	1.21	29300	-37.20	20240730	18180	1.21	20241025	29300	-37.20	20240730	18180	1.21	20241025	0.78	N	028050	5000	9800 억	90086189	N	N	126	N	N
33	20241025	160408	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18420	-1400	5	-7.06	53497098150	2878159	360.18	19750	19900	18180	25750	13880	19820	18587.31	46.20	0	-177637	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	36103	4.79	1.04	12	1.47	3846.00	17721.00	29600	20231018	-37.77	18180	20241025	1.32	29300	-37.13	20240730	18180	1.32	20241025	29300	-37.13	20240730	18180	1.32	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	126	N	N
34	20241025	150412	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18400	-1420	5	-7.16	50250586300	2701920	338.12	19750	19900	18180	25750	13880	19820	18597.97	46.20	0	-258649	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	36064	4.78	1.04	12	1.38	3846.00	17721.00	29600	20231018	-37.84	18180	20241025	1.21	29300	-37.20	20240730	18180	1.21	20241025	29300	-37.20	20240730	18180	1.21	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
35	20241025	140411	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18360	-1460	5	-7.37	44205589960	2373827	297.06	19750	19900	18180	25750	13880	19820	18621.93	46.20	0	-414693	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	35986	4.77	1.04	12	1.21	3846.00	17721.00	29600	20231018	-37.97	18180	20241025	0.99	29300	-37.34	20240730	18180	0.99	20241025	29300	-37.34	20240730	18180	0.99	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
36	20241025	130413	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18280	-1540	5	-7.77	36507489130	1953448	244.46	19750	19900	18260	25750	13880	19820	18688.57	46.20	0	-476132	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	35829	4.75	1.03	12	1.00	3846.00	17721.00	29600	20231018	-38.24	18260	20241025	0.11	29300	-37.61	20240730	18260	0.11	20241025	29300	-37.61	20240730	18260	0.11	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
37	20241025	120412	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18540	-1280	5	-6.46	27012904120	1437166	179.85	19750	19900	18510	25750	13880	19820	18795.74	46.20	0	-326904	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	36338	4.82	1.05	12	0.73	3846.00	17721.00	29600	20231018	-37.36	18510	20241025	0.16	29300	-36.72	20240730	18510	0.16	20241025	29300	-36.72	20240730	18510	0.16	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
38	20241025	110409	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18610	-1210	5	-6.10	20381944210	1079855	135.13	19750	19900	18580	25750	13880	19820	18874.44	46.20	0	-254428	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	36476	4.84	1.05	12	0.55	3846.00	17721.00	29600	20231018	-37.13	18580	20241025	0.16	29300	-36.48	20240730	18580	0.16	20241025	29300	-36.48	20240730	18580	0.16	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
39	20241025	100410	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	18770	-1050	5	-5.30	15718047220	831235	104.02	19750	19900	18580	25750	13880	19820	18908.94	46.20	0	-244599	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	36789	4.88	1.06	12	0.42	3846.00	17721.00	29600	20231018	-36.59	18580	20241025	1.02	29300	-35.94	20240730	18580	1.02	20241025	29300	-35.94	20240730	18580	1.02	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
40	20241025	090410	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19430	-390	5	-1.97	1305803370	66508	8.32	19750	19900	19300	25750	13880	19820	19632.93	46.20	0	-31177	20533	20176	19943	19586	19353	20060	19470	9800	5930	5000	14270	10	1	196000000	38083	5.05	1.10	12	0.03	3846.00	17721.00	29600	20231018	-34.36	19300	20241025	0.67	29300	-33.69	20240730	19300	0.67	20241025	29300	-33.69	20240730	19300	0.67	20241025	0.80	N	028050	5000	9800 억	90545310	N	N	64	N	N
41	20241024	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19820	-280	5	-1.39	15779957840	793775	156.98	20000	20300	19710	26100	14100	20100	19879.62	46.22	0	17480	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38847	5.15	1.12	12	0.40	3846.00	17721.00	29600	20231018	-33.04	19650	20241022	0.87	29300	-32.35	20240730	19650	0.87	20241022	29300	-32.35	20240730	19650	0.87	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	64	N	N
42	20241024	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19840	-260	5	-1.29	14579484640	733191	145.00	20000	20300	19710	26100	14100	20100	19884.81	46.22	0	-3856	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38886	5.16	1.12	12	0.37	3846.00	17721.00	29600	20231018	-32.97	19650	20241022	0.97	29300	-32.29	20240730	19650	0.97	20241022	29300	-32.29	20240730	19650	0.97	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
43	20241024	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20000	-100	5	-0.50	12048929260	606022	119.85	20000	20300	19710	26100	14100	20100	19881.80	46.22	0	-22172	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	50	1	196000000	39200	5.20	1.13	12	0.31	3846.00	17721.00	29600	20231018	-32.43	19650	20241022	1.78	29300	-31.74	20240730	19650	1.78	20241022	29300	-31.74	20240730	19650	1.78	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
44	20241024	130407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19720	-380	5	-1.89	7641517880	385930	76.32	20000	20000	19710	26100	14100	20100	19799.84	46.22	0	-45390	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38651	5.13	1.11	12	0.20	3846.00	17721.00	29600	20231018	-33.38	19650	20241022	0.36	29300	-32.70	20240730	19650	0.36	20241022	29300	-32.70	20240730	19650	0.36	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
45	20241024	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19780	-320	5	-1.59	6308353520	318413	62.97	20000	20000	19720	26100	14100	20100	19811.36	46.22	0	-35059	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38769	5.14	1.12	12	0.16	3846.00	17721.00	29600	20231018	-33.18	19650	20241022	0.66	29300	-32.49	20240730	19650	0.66	20241022	29300	-32.49	20240730	19650	0.66	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
46	20241024	110407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19780	-320	5	-1.59	4692776350	236644	46.80	20000	20000	19730	26100	14100	20100	19829.90	46.22	0	-38033	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38769	5.14	1.12	12	0.12	3846.00	17721.00	29600	20231018	-33.18	19650	20241022	0.66	29300	-32.49	20240730	19650	0.66	20241022	29300	-32.49	20240730	19650	0.66	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
47	20241024	100409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19880	-220	5	-1.09	2806323230	141519	27.99	20000	20000	19730	26100	14100	20100	19828.96	46.22	0	-29239	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	38965	5.17	1.12	12	0.07	3846.00	17721.00	29600	20231018	-32.84	19650	20241022	1.17	29300	-32.15	20240730	19650	1.17	20241022	29300	-32.15	20240730	19650	1.17	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
48	20241024	090429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19970	-130	5	-0.65	418320210	20986	4.15	20000	20000	19860	26100	14100	20100	19928.81	46.22	0	-13080	20500	20300	20000	19800	19500	20400	19900	9800	6000	5000	14470	10	1	196000000	39141	5.19	1.13	12	0.01	3846.00	17721.00	29600	20231018	-32.53	19650	20241022	1.63	29300	-31.84	20240730	19650	1.63	20241022	29300	-31.84	20240730	19650	1.63	20241022	0.79	N	028050	5000	9800 억	90581867	N	N	1372	N	N
49	20241023	160408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	250	2	1.26	10034640970	502874	45.98	19800	20200	19700	25800	13900	19850	19954.31	46.16	0	97339	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	50	1	196000000	39396	5.23	1.13	12	0.26	3846.00	17721.00	29600	20231018	-32.09	19650	20241022	2.29	29300	-31.40	20240730	19650	2.29	20241022	29300	-31.40	20240730	19650	2.29	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	1372	N	N
50	20241023	150412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	200	2	1.01	9196883270	461169	42.17	19800	20200	19700	25800	13900	19850	19942.56	46.16	0	89502	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	50	1	196000000	39298	5.21	1.13	12	0.24	3846.00	17721.00	29600	20231018	-32.26	19650	20241022	2.04	29300	-31.57	20240730	19650	2.04	20241022	29300	-31.57	20240730	19650	2.04	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
51	20241023	140413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20100	250	2	1.26	8238021670	413393	37.80	19800	20200	19700	25800	13900	19850	19927.84	46.16	0	74197	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	50	1	196000000	39396	5.23	1.13	12	0.21	3846.00	17721.00	29600	20231018	-32.09	19650	20241022	2.29	29300	-31.40	20240730	19650	2.29	20241022	29300	-31.40	20240730	19650	2.29	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
52	20241023	130409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19990	140	2	0.71	6896622030	346497	31.68	19800	20100	19700	25800	13900	19850	19903.86	46.16	0	53273	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	10	1	196000000	39180	5.20	1.13	12	0.18	3846.00	17721.00	29600	20231018	-32.47	19650	20241022	1.73	29300	-31.77	20240730	19650	1.73	20241022	29300	-31.77	20240730	19650	1.73	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
53	20241023	120407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	200	2	1.01	6029362370	303153	27.72	19800	20100	19700	25800	13900	19850	19888.85	46.16	0	43403	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	50	1	196000000	39298	5.21	1.13	12	0.15	3846.00	17721.00	29600	20231018	-32.26	19650	20241022	2.04	29300	-31.57	20240730	19650	2.04	20241022	29300	-31.57	20240730	19650	2.04	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
54	20241023	110406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19880	30	2	0.15	4818151060	242440	22.17	19800	20100	19700	25800	13900	19850	19873.59	46.16	0	29667	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	10	1	196000000	38965	5.17	1.12	12	0.12	3846.00	17721.00	29600	20231018	-32.84	19650	20241022	1.17	29300	-32.15	20240730	19650	1.17	20241022	29300	-32.15	20240730	19650	1.17	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
55	20241023	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	19780	-70	5	-0.35	3426096360	172094	15.74	19800	20100	19760	25800	13900	19850	19908.31	46.16	0	26618	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	10	1	196000000	38769	5.14	1.12	12	0.09	3846.00	17721.00	29600	20231018	-33.18	19650	20241022	0.66	29300	-32.49	20240730	19650	0.66	20241022	29300	-32.49	20240730	19650	0.66	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
56	20241023	090407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20050	200	2	1.01	940249700	47109	4.31	19800	20100	19800	25800	13900	19850	19959.21	46.16	0	33189	20383	20116	19883	19616	19383	20000	19500	9800	5950	5000	14290	50	1	196000000	39298	5.21	1.13	12	0.02	3846.00	17721.00	29600	20231018	-32.26	19650	20241022	2.04	29300	-31.57	20240730	19650	2.04	20241022	29300	-31.57	20240730	19650	2.04	20241022	0.76	N	028050	5000	9800 억	90480551	N	N	521	N	N
57	20241022	160402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19850	-250	5	-1.24	21536574300	1085399	94.80	20000	20150	19650	26100	14100	20100	19842.08	46.08	0	133819	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38906	5.16	1.12	12	0.55	3846.00	17721.00	29600	20231018	-32.94	19650	20241022	1.02	29300	-32.25	20240730	19650	1.02	20241022	29300	-32.25	20240730	19650	1.02	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	521	N	N
58	20241022	150407	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19810	-290	5	-1.44	20352714950	1025738	89.59	20000	20150	19650	26100	14100	20100	19842.02	46.08	0	122174	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38828	5.15	1.12	12	0.52	3846.00	17721.00	29600	20231018	-33.07	19650	20241022	0.81	29300	-32.39	20240730	19650	0.81	20241022	29300	-32.39	20240730	19650	0.81	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
59	20241022	140409	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19810	-290	5	-1.44	17701578680	891785	77.89	20000	20150	19650	26100	14100	20100	19849.60	46.08	0	75786	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38828	5.15	1.12	12	0.45	3846.00	17721.00	29600	20231018	-33.07	19650	20241022	0.81	29300	-32.39	20240730	19650	0.81	20241022	29300	-32.39	20240730	19650	0.81	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
60	20241022	130407	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19800	-300	5	-1.49	13271798080	667737	58.32	20000	20150	19780	26100	14100	20100	19875.79	46.08	0	53888	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38808	5.15	1.12	12	0.34	3846.00	17721.00	29600	20231018	-33.11	19780	20241022	0.10	29300	-32.42	20240730	19780	0.10	20241022	29300	-32.42	20240730	19780	0.10	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
61	20241022	120407	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19830	-270	5	-1.34	10839818970	544960	47.60	20000	20150	19780	26100	14100	20100	19891.04	46.08	0	10915	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38867	5.16	1.12	12	0.28	3846.00	17721.00	29600	20231018	-33.01	19780	20241022	0.25	29300	-32.32	20240730	19780	0.25	20241022	29300	-32.32	20240730	19780	0.25	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
62	20241022	110405	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19870	-230	5	-1.14	7906463870	397124	34.69	20000	20150	19780	26100	14100	20100	19909.31	46.08	0	-7763	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38945	5.17	1.12	12	0.20	3846.00	17721.00	29600	20231018	-32.87	19780	20241022	0.46	29300	-32.18	20240730	19780	0.46	20241022	29300	-32.18	20240730	19780	0.46	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
63	20241022	100405	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19850	-250	5	-1.24	5474237620	274905	24.01	20000	20150	19780	26100	14100	20100	19913.20	46.08	0	-32384	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	38906	5.16	1.12	12	0.14	3846.00	17721.00	29600	20231018	-32.94	19780	20241022	0.35	29300	-32.25	20240730	19780	0.35	20241022	29300	-32.25	20240730	19780	0.35	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
64	20241022	090406	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	19910	-190	5	-0.95	614228230	30765	2.69	20000	20050	19910	26100	14100	20100	19965.16	46.08	0	-5060	21106	20602	20296	19792	19486	20450	19640	9800	6000	5000	14470	10	1	196000000	39024	5.18	1.12	12	0.02	3846.00	17721.00	29600	20231018	-32.74	19910	20241022	0.00	29300	-32.05	20240730	19910	0.00	20241022	29300	-32.05	20240730	19910	0.00	20241022	0.77	N	028050	5000	9800 억	90312776	N	N	181	N	N
65	20241021	160403	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20100	-550	5	-2.66	23006197510	1139203	199.10	20650	20800	19990	26800	14500	20650	20195.12	46.03	0	192804	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39396	5.23	1.13	12	0.58	3846.00	17721.00	29650	20231012	-32.21	19990	20241021	0.55	29300	-31.40	20240730	19990	0.55	20241021	29300	-31.40	20240730	19990	0.55	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	181	N	N
66	20241021	150404	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20050	-600	5	-2.91	21382209860	1058410	184.98	20650	20800	19990	26800	14500	20650	20202.20	46.03	0	170078	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39298	5.21	1.13	12	0.54	3846.00	17721.00	29650	20231012	-32.38	19990	20241021	0.30	29300	-31.57	20240730	19990	0.30	20241021	29300	-31.57	20240730	19990	0.30	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
67	20241021	140406	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20150	-500	5	-2.42	17133568560	846919	148.02	20650	20800	19990	26800	14500	20650	20230.47	46.03	0	106166	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39494	5.24	1.14	12	0.43	3846.00	17721.00	29650	20231012	-32.04	19990	20241021	0.80	29300	-31.23	20240730	19990	0.80	20241021	29300	-31.23	20240730	19990	0.80	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
68	20241021	130404	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20050	-600	5	-2.91	14864184910	734288	128.33	20650	20800	19990	26800	14500	20650	20242.99	46.03	0	69261	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39298	5.21	1.13	12	0.37	3846.00	17721.00	29650	20231012	-32.38	19990	20241021	0.30	29300	-31.57	20240730	19990	0.30	20241021	29300	-31.57	20240730	19990	0.30	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
69	20241021	120405	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20200	-450	5	-2.18	9213940650	452898	79.15	20650	20800	20200	26800	14500	20650	20344.41	46.03	0	30041	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39592	5.25	1.14	12	0.23	3846.00	17721.00	29650	20231012	-31.87	20200	20241021	0.00	29300	-31.06	20240730	20200	0.00	20241021	29300	-31.06	20240730	20200	0.00	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
70	20241021	110402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20250	-400	5	-1.94	6993478150	343192	59.98	20650	20800	20200	26800	14500	20650	20377.74	46.03	0	-1272	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39690	5.27	1.14	12	0.18	3846.00	17721.00	29650	20231012	-31.70	20200	20241021	0.25	29300	-30.89	20240730	20200	0.25	20241021	29300	-30.89	20240730	20200	0.25	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
71	20241021	100405	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20300	-350	5	-1.69	4555317150	222653	38.91	20650	20800	20250	26800	14500	20650	20459.27	46.03	0	-9676	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	39788	5.28	1.15	12	0.11	3846.00	17721.00	29650	20231012	-31.53	20250	20241021	0.25	29300	-30.72	20240730	20250	0.25	20241021	29300	-30.72	20240730	20250	0.25	20241021	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
72	20241021	090402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	50	2	0.24	755309550	36490	6.38	20650	20800	20650	26800	14500	20650	20699.08	46.03	0	10126	20950	20800	20550	20400	20150	20875	20475	9800	6150	5000	14860	50	1	196000000	40572	5.38	1.17	12	0.02	3846.00	17721.00	29650	20231012	-30.19	20300	20241018	1.97	29300	-29.35	20240730	20300	1.97	20241018	29300	-29.35	20240730	20300	1.97	20241018	0.77	N	028050	5000	9800 억	90209340	N	N	330	N	N
73	20241018	160402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20650	100	2	0.49	11427526250	557297	58.72	20450	20700	20300	26700	14400	20550	20504.76	46.05	0	23037	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40474	5.37	1.17	12	0.28	3846.00	17721.00	29650	20231012	-30.35	20300	20241018	1.72	29300	-29.52	20240730	20300	1.72	20241018	29600	-30.24	20231018	20300	1.72	20241018	0.73	N	028050	5000	9800 억	90265559	N	N	329	N	N
74	20241018	150411	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20600	50	2	0.24	9358139500	456951	48.15	20450	20700	20300	26700	14400	20550	20479.43	46.05	0	-9004	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40376	5.36	1.16	12	0.23	3846.00	17721.00	29650	20231012	-30.52	20300	20241018	1.48	29300	-29.69	20240730	20300	1.48	20241018	29600	-30.41	20231018	20300	1.48	20241018	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
75	20241018	140417	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20550	0	3	0.00	7264752650	355317	37.44	20450	20700	20300	26700	14400	20550	20445.65	46.05	0	-11743	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40278	5.34	1.16	12	0.18	3846.00	17721.00	29650	20231012	-30.69	20300	20241018	1.23	29300	-29.86	20240730	20300	1.23	20241018	29600	-30.57	20231018	20300	1.23	20241018	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
76	20241018	130404	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20400	-150	5	-0.73	5818967550	284434	29.97	20450	20700	20300	26700	14400	20550	20457.86	46.05	0	-13607	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	39984	5.30	1.15	12	0.15	3846.00	17721.00	29650	20231012	-31.20	20300	20241018	0.49	29300	-30.38	20240730	20300	0.49	20241018	29600	-31.08	20231018	20300	0.49	20241018	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
77	20241018	120410	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20350	-200	5	-0.97	4663296100	227688	23.99	20450	20700	20300	26700	14400	20550	20480.89	46.05	0	-19098	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	39886	5.29	1.15	12	0.12	3846.00	17721.00	29650	20231012	-31.37	20300	20241018	0.25	29300	-30.55	20240730	20300	0.25	20241018	29600	-31.25	20231018	20300	0.25	20241018	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
78	20241018	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-100	5	-0.49	3422541300	166872	17.58	20450	20700	20400	26700	14400	20550	20509.83	46.05	0	-12027	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40082	5.32	1.15	12	0.09	3846.00	17721.00	29650	20231012	-31.03	20350	20241016	0.49	29300	-30.20	20240730	20350	0.49	20241016	29600	-30.91	20231018	20350	0.49	20241016	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
79	20241018	100404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	50	2	0.24	2140344150	104500	11.01	20450	20600	20400	26700	14400	20550	20481.35	46.05	0	-11291	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40376	5.36	1.16	12	0.05	3846.00	17721.00	29650	20231012	-30.52	20350	20241016	1.23	29300	-29.69	20240730	20350	1.23	20241016	29600	-30.41	20231018	20350	1.23	20241016	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
80	20241018	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-50	5	-0.24	654458750	31994	3.37	20450	20550	20400	26700	14400	20550	20453.80	46.05	0	-11996	21250	20900	20650	20300	20050	20850	20250	9800	6150	5000	14790	50	1	196000000	40180	5.33	1.16	12	0.02	3846.00	17721.00	29650	20231012	-30.86	20350	20241016	0.74	29300	-30.03	20240730	20350	0.74	20241016	29600	-30.74	20231018	20350	0.74	20241016	0.73	N	028050	5000	9800 억	90265559	N	N	489	N	N
81	20241017	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-200	5	-0.96	19430808150	944284	53.46	20550	21000	20400	26950	14550	20750	20577.31	45.95	0	26113	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40278	5.34	1.16	12	0.48	3846.00	17721.00	29650	20231012	-30.69	20350	20241016	0.98	29300	-29.86	20240730	20350	0.98	20241016	29600	-30.57	20231018	20350	0.98	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	489	N	N
82	20241017	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	18045873900	876890	49.64	20550	21000	20400	26950	14550	20750	20579.40	45.95	0	12803	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40180	5.33	1.16	12	0.45	3846.00	17721.00	29650	20231012	-30.86	20350	20241016	0.74	29300	-30.03	20240730	20350	0.74	20241016	29600	-30.74	20231018	20350	0.74	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
83	20241017	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20450	-300	5	-1.45	15567840750	756092	42.80	20550	21000	20400	26950	14550	20750	20589.87	45.95	0	-17207	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40082	5.32	1.15	12	0.39	3846.00	17721.00	29650	20231012	-31.03	20350	20241016	0.49	29300	-30.20	20240730	20350	0.49	20241016	29600	-30.91	20231018	20350	0.49	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
84	20241017	130403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20500	-250	5	-1.20	12446366500	603672	34.17	20550	21000	20400	26950	14550	20750	20617.76	45.95	0	-29578	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40180	5.33	1.16	12	0.31	3846.00	17721.00	29650	20231012	-30.86	20350	20241016	0.74	29300	-30.03	20240730	20350	0.74	20241016	29600	-30.74	20231018	20350	0.74	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
85	20241017	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20600	-150	5	-0.72	10791353850	523182	29.62	20550	21000	20400	26950	14550	20750	20626.38	45.95	0	-49744	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40376	5.36	1.16	12	0.27	3846.00	17721.00	29650	20231012	-30.52	20350	20241016	1.23	29300	-29.69	20240730	20350	1.23	20241016	29600	-30.41	20231018	20350	1.23	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
86	20241017	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20550	-200	5	-0.96	8378243800	405784	22.97	20550	21000	20400	26950	14550	20750	20647.05	45.95	0	-59403	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40278	5.34	1.16	12	0.21	3846.00	17721.00	29650	20231012	-30.69	20350	20241016	0.98	29300	-29.86	20240730	20350	0.98	20241016	29600	-30.57	20231018	20350	0.98	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
87	20241017	100406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20650	-100	5	-0.48	4935132800	238117	13.48	20550	21000	20500	26950	14550	20750	20725.66	45.95	0	-38834	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40474	5.37	1.17	12	0.12	3846.00	17721.00	29650	20231012	-30.35	20350	20241016	1.47	29300	-29.52	20240730	20350	1.47	20241016	29600	-30.24	20231018	20350	1.47	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
88	20241017	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	20700	-50	5	-0.24	537257950	26074	1.48	20550	20750	20550	26950	14550	20750	20605.08	45.95	0	2784	21950	21350	20850	20250	19750	21100	20000	9800	6200	5000	14940	50	1	196000000	40572	5.38	1.17	12	0.01	3846.00	17721.00	29650	20231012	-30.19	20350	20241016	1.72	29300	-29.35	20240730	20350	1.72	20241016	29600	-30.07	20231018	20350	1.72	20241016	0.71	N	028050	5000	9800 억	90058332	N	N	293	N	N
89	20241016	160401	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20750	-950	5	-4.38	36473096400	1757053	243.35	21400	21450	20350	28200	15200	21700	20757.99	45.94	0	-101194	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	40670	5.40	1.17	12	0.90	3846.00	17721.00	29650	20231012	-30.02	20350	20241016	1.97	29300	-29.18	20240730	20350	1.97	20241016	29600	-29.90	20231018	20350	1.97	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	293	N	N
90	20241016	150403	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20700	-1000	5	-4.61	32403318800	1560482	216.13	21400	21450	20350	28200	15200	21700	20764.79	45.94	0	-166340	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	40572	5.38	1.17	12	0.80	3846.00	17721.00	29650	20231012	-30.19	20350	20241016	1.72	29300	-29.35	20240730	20350	1.72	20241016	29600	-30.07	20231018	20350	1.72	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
91	20241016	140403	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20400	-1300	5	-5.99	27020967200	1298565	179.85	21400	21450	20350	28200	15200	21700	20808.16	45.94	0	-284812	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	39984	5.30	1.15	12	0.66	3846.00	17721.00	29650	20231012	-31.20	20350	20241016	0.25	29300	-30.38	20240730	20350	0.25	20241016	29600	-31.08	20231018	20350	0.25	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
92	20241016	130402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20700	-1000	5	-4.61	18560839650	886277	122.75	21400	21450	20600	28200	15200	21700	20942.27	45.94	0	-170809	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	40572	5.38	1.17	12	0.45	3846.00	17721.00	29650	20231012	-30.19	20600	20241016	0.49	29300	-29.35	20240730	20600	0.49	20241016	29600	-30.07	20231018	20600	0.49	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
93	20241016	120401	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20750	-950	5	-4.38	16752807950	799106	110.68	21400	21450	20600	28200	15200	21700	20964.21	45.94	0	-158473	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	40670	5.40	1.17	12	0.41	3846.00	17721.00	29650	20231012	-30.02	20600	20241016	0.73	29300	-29.18	20240730	20600	0.73	20241016	29600	-29.90	20231018	20600	0.73	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
94	20241016	110401	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20700	-1000	5	-4.61	14809727300	705218	97.67	21400	21450	20600	28200	15200	21700	20999.96	45.94	0	-166402	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	40572	5.38	1.17	12	0.36	3846.00	17721.00	29650	20231012	-30.19	20600	20241016	0.49	29300	-29.35	20240730	20600	0.49	20241016	29600	-30.07	20231018	20600	0.49	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
95	20241016	100402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21000	-700	5	-3.23	6836767400	322550	44.67	21400	21450	21000	28200	15200	21700	21195.60	45.94	0	-82276	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	41160	5.46	1.19	12	0.16	3846.00	17721.00	29650	20231012	-29.17	21000	20241016	0.00	29300	-28.33	20240730	21000	0.00	20241016	29600	-29.05	20231018	21000	0.00	20241016	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
96	20241016	090402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-350	5	-1.61	634806400	29680	4.11	21400	21450	21300	28200	15200	21700	21385.72	45.94	0	-16099	22166	21932	21666	21432	21166	21800	21300	9800	6500	5000	15620	50	1	196000000	41846	5.55	1.20	12	0.02	3846.00	17721.00	29650	20231012	-27.99	21100	20241002	1.18	29300	-27.13	20240730	21100	1.18	20241002	29600	-27.87	20231018	21100	1.18	20241002	0.69	N	028050	5000	9800 억	90044028	N	N	1065	N	N
97	20241015	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	15466977600	716892	114.07	21850	21900	21400	28250	15250	21750	21574.68	45.97	0	-14709	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42532	5.64	1.22	12	0.37	3846.00	17721.00	29750	20231005	-27.06	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	29600	-26.69	20231018	21100	2.84	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	1065	N	N
98	20241015	150403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	14129506500	655290	104.27	21850	21900	21400	28250	15250	21750	21562.17	45.97	0	-24020	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42532	5.64	1.22	12	0.33	3846.00	17721.00	29750	20231005	-27.06	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	29600	-26.69	20231018	21100	2.84	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
99	20241015	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21650	-100	5	-0.46	12464489450	578519	92.05	21850	21900	21400	28250	15250	21750	21545.46	45.97	0	-46530	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42434	5.63	1.22	12	0.30	3846.00	17721.00	29750	20231005	-27.23	21100	20241002	2.61	29300	-26.11	20240730	21100	2.61	20241002	29600	-26.86	20231018	21100	2.61	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
100	20241015	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	10580921250	491387	78.19	21850	21900	21400	28250	15250	21750	21532.70	45.97	0	-73222	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42140	5.59	1.21	12	0.25	3846.00	17721.00	29750	20231005	-27.73	21100	20241002	1.90	29300	-26.62	20240730	21100	1.90	20241002	29600	-27.36	20231018	21100	1.90	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
101	20241015	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-300	5	-1.38	8314059600	385895	61.40	21850	21900	21400	28250	15250	21750	21544.79	45.97	0	-81052	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42042	5.58	1.21	12	0.20	3846.00	17721.00	29750	20231005	-27.90	21100	20241002	1.66	29300	-26.79	20240730	21100	1.66	20241002	29600	-27.53	20231018	21100	1.66	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
102	20241015	110402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	6679908250	309888	49.31	21850	21900	21400	28250	15250	21750	21555.78	45.97	0	-69241	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42140	5.59	1.21	12	0.16	3846.00	17721.00	29750	20231005	-27.73	21100	20241002	1.90	29300	-26.62	20240730	21100	1.90	20241002	29600	-27.36	20231018	21100	1.90	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
103	20241015	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-250	5	-1.15	4406599200	204049	32.47	21850	21900	21400	28250	15250	21750	21595.67	45.97	0	-55454	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42140	5.59	1.21	12	0.10	3846.00	17721.00	29750	20231005	-27.73	21100	20241002	1.90	29300	-26.62	20240730	21100	1.90	20241002	29600	-27.36	20231018	21100	1.90	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
104	20241015	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	724764850	33386	5.31	21850	21900	21600	28250	15250	21750	21708.45	45.97	0	-19689	22516	22132	21866	21482	21216	22000	21350	9800	6500	5000	15660	50	1	196000000	42532	5.64	1.22	12	0.02	3846.00	17721.00	29750	20231005	-27.06	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	29600	-26.69	20231018	21100	2.84	20241002	0.69	N	028050	5000	9800 억	90096513	N	N	597	N	N
105	20241014	160352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-500	5	-2.25	13648581350	626204	168.79	22050	22250	21600	28900	15600	22250	21795.65	46.04	0	-125466	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42630	5.66	1.23	12	0.32	3846.00	17721.00	30750	20231004	-29.27	21100	20241002	3.08	29300	-25.77	20240730	21100	3.08	20241002	29600	-26.52	20231018	21100	3.08	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	597	N	N
106	20241014	150356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-550	5	-2.47	12547662550	575584	155.15	22050	22250	21600	28900	15600	22250	21799.69	46.04	0	-126026	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42532	5.64	1.22	12	0.29	3846.00	17721.00	30750	20231004	-29.43	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	29600	-26.69	20231018	21100	2.84	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
107	20241014	140357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-450	5	-2.02	9151248050	418996	112.94	22050	22250	21600	28900	15600	22250	21840.65	46.04	0	-99215	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42728	5.67	1.23	12	0.21	3846.00	17721.00	30750	20231004	-29.11	21100	20241002	3.32	29300	-25.60	20240730	21100	3.32	20241002	29600	-26.35	20231018	21100	3.32	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
108	20241014	130357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-450	5	-2.02	7894920400	361307	97.39	22050	22250	21600	28900	15600	22250	21850.73	46.04	0	-83411	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42728	5.67	1.23	12	0.18	3846.00	17721.00	30750	20231004	-29.11	21100	20241002	3.32	29300	-25.60	20240730	21100	3.32	20241002	29600	-26.35	20231018	21100	3.32	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
109	20241014	120350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-450	5	-2.02	6777056300	310166	83.61	22050	22250	21600	28900	15600	22250	21849.45	46.04	0	-76059	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42728	5.67	1.23	12	0.16	3846.00	17721.00	30750	20231004	-29.11	21100	20241002	3.32	29300	-25.60	20240730	21100	3.32	20241002	29600	-26.35	20231018	21100	3.32	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
110	20241014	110354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-500	5	-2.25	5966653700	273011	73.59	22050	22250	21600	28900	15600	22250	21854.63	46.04	0	-71934	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42630	5.66	1.23	12	0.14	3846.00	17721.00	30750	20231004	-29.27	21100	20241002	3.08	29300	-25.77	20240730	21100	3.08	20241002	29600	-26.52	20231018	21100	3.08	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
111	20241014	100354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-550	5	-2.47	4505483000	205726	55.45	22050	22250	21600	28900	15600	22250	21899.98	46.04	0	-75029	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	42532	5.64	1.22	12	0.10	3846.00	17721.00	30750	20231004	-29.43	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	29600	-26.69	20231018	21100	2.84	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
112	20241014	090356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-250	5	-1.12	339309500	15366	4.14	22050	22250	22000	28900	15600	22250	22079.07	46.04	0	-2775	22950	22600	22400	22050	21850	22500	21950	9800	6650	5000	16020	50	1	196000000	43120	5.72	1.24	12	0.01	3846.00	17721.00	30750	20231004	-28.46	21100	20241002	4.27	29300	-24.91	20240730	21100	4.27	20241002	29600	-25.68	20231018	21100	4.27	20241002	0.69	N	028050	5000	9800 억	90246054	N	N	180	N	N
113	20241011	160347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-100	5	-0.45	8253056450	368286	60.41	22600	22750	22200	29050	15650	22350	22409.74	46.05	0	-40965	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	43610	5.79	1.26	12	0.19	3846.00	17721.00	30750	20230927	-27.64	21100	20241002	5.45	29300	-24.06	20240730	21100	5.45	20241002	29650	-24.96	20231012	21100	5.45	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	180	N	N
114	20241011	150353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-100	5	-0.45	7016417850	312738	51.30	22600	22750	22200	29050	15650	22350	22435.45	46.05	0	-22736	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	43610	5.79	1.26	12	0.16	3846.00	17721.00	30750	20230927	-27.64	21100	20241002	5.45	29300	-24.06	20240730	21100	5.45	20241002	29650	-24.96	20231012	21100	5.45	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
115	20241011	140354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-50	5	-0.22	6080937100	270709	44.41	22600	22750	22250	29050	15650	22350	22463.01	46.05	0	-14668	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	43708	5.80	1.26	12	0.14	3846.00	17721.00	30750	20230927	-27.48	21100	20241002	5.69	29300	-23.89	20240730	21100	5.69	20241002	29650	-24.79	20231012	21100	5.69	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
116	20241011	130355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	50	2	0.22	4821546000	214313	35.16	22600	22750	22300	29050	15650	22350	22497.69	46.05	0	-5916	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	43904	5.82	1.26	12	0.11	3846.00	17721.00	30750	20230927	-27.15	21100	20241002	6.16	29300	-23.55	20240730	21100	6.16	20241002	29650	-24.45	20231012	21100	6.16	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
117	20241011	120353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	100	2	0.45	3704120950	164385	26.97	22600	22750	22350	29050	15650	22350	22533.21	46.05	0	-1850	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	44002	5.84	1.27	12	0.08	3846.00	17721.00	30750	20230927	-26.99	21100	20241002	6.40	29300	-23.38	20240730	21100	6.40	20241002	29650	-24.28	20231012	21100	6.40	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
118	20241011	110352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	50	2	0.22	3248057200	144033	23.63	22600	22750	22350	29050	15650	22350	22550.79	46.05	0	-2034	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	43904	5.82	1.26	12	0.07	3846.00	17721.00	30750	20230927	-27.15	21100	20241002	6.16	29300	-23.55	20240730	21100	6.16	20241002	29650	-24.45	20231012	21100	6.16	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
119	20241011	100358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	200	2	0.89	2082351200	92157	15.12	22600	22750	22450	29050	15650	22350	22595.71	46.05	0	11107	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	44198	5.86	1.27	12	0.05	3846.00	17721.00	30750	20230927	-26.67	21100	20241002	6.87	29300	-23.04	20240730	21100	6.87	20241002	29650	-23.95	20231012	21100	6.87	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
120	20241011	090354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	250	2	1.12	295086100	13070	2.14	22600	22600	22500	29050	15650	22350	22577.45	46.05	0	3233	23016	22682	22416	22082	21816	22550	21950	9800	6700	5000	16090	50	1	196000000	44296	5.88	1.28	12	0.01	3846.00	17721.00	30750	20230927	-26.50	21100	20241002	7.11	29300	-22.87	20240730	21100	7.11	20241002	29650	-23.78	20231012	21100	7.11	20241002	0.71	N	028050	5000	9800 억	90249191	N	N	1209	N	N
121	20241010	160401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	13639454350	608242	54.20	22600	22750	22150	29100	15700	22400	22424.62	46.03	0	6104	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	43806	5.81	1.26	12	0.31	3846.00	17721.00	30750	20230927	-27.32	21100	20241002	5.92	29300	-23.72	20240730	21100	5.92	20241002	29650	-24.62	20231012	21100	5.92	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	1209	N	N
122	20241010	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	50	2	0.22	10028059100	446760	39.81	22600	22750	22150	29100	15700	22400	22446.19	46.03	0	-6798	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44002	5.84	1.27	12	0.23	3846.00	17721.00	30750	20230927	-26.99	21100	20241002	6.40	29300	-23.38	20240730	21100	6.40	20241002	29650	-24.28	20231012	21100	6.40	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
123	20241010	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	150	2	0.67	8028983950	357764	31.88	22600	22750	22150	29100	15700	22400	22442.12	46.03	0	-9379	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44198	5.86	1.27	12	0.18	3846.00	17721.00	30750	20230927	-26.67	21100	20241002	6.87	29300	-23.04	20240730	21100	6.87	20241002	29650	-23.95	20231012	21100	6.87	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
124	20241010	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	100	2	0.45	7485626650	333592	29.73	22600	22750	22150	29100	15700	22400	22439.47	46.03	0	-9089	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44100	5.85	1.27	12	0.17	3846.00	17721.00	30750	20230927	-26.83	21100	20241002	6.64	29300	-23.21	20240730	21100	6.64	20241002	29650	-24.11	20231012	21100	6.64	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
125	20241010	120403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	150	2	0.67	6517527950	290520	25.89	22600	22750	22150	29100	15700	22400	22434.01	46.03	0	-10551	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44198	5.86	1.27	12	0.15	3846.00	17721.00	30750	20230927	-26.67	21100	20241002	6.87	29300	-23.04	20240730	21100	6.87	20241002	29650	-23.95	20231012	21100	6.87	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
126	20241010	110401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	50	2	0.22	5469273900	243871	21.73	22600	22750	22150	29100	15700	22400	22426.91	46.03	0	-15220	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44002	5.84	1.27	12	0.12	3846.00	17721.00	30750	20230927	-26.99	21100	20241002	6.40	29300	-23.38	20240730	21100	6.40	20241002	29650	-24.28	20231012	21100	6.40	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
127	20241010	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	4116666600	183395	16.34	22600	22750	22150	29100	15700	22400	22447.00	46.03	0	-16534	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	43512	5.77	1.25	12	0.09	3846.00	17721.00	30750	20230927	-27.80	21100	20241002	5.21	29300	-24.23	20240730	21100	5.21	20241002	29650	-25.13	20231012	21100	5.21	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
128	20241010	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	100	2	0.45	906950850	40104	3.57	22600	22750	22500	29100	15700	22400	22615.03	46.03	0	-3112	23233	22816	22483	22066	21733	23025	22275	9800	6700	5000	16120	50	1	196000000	44100	5.85	1.27	12	0.02	3846.00	17721.00	30750	20230927	-26.83	21100	20241002	6.64	29300	-23.21	20240730	21100	6.64	20241002	29650	-24.11	20231012	21100	6.64	20241002	0.71	N	028050	5000	9800 억	90222828	N	N	864	N	N
129	20241008	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	0	3	0.00	25096701250	1109982	127.88	22300	22900	22150	29100	15700	22400	22610.11	45.93	0	147108	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	43904	5.82	1.26	12	0.57	3846.00	17721.00	30750	20230927	-27.15	21100	20241002	6.16	29300	-23.55	20240730	21100	6.16	20241002	29650	-24.45	20231012	21100	6.16	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	864	N	N
130	20241008	150402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	150	2	0.67	20542704750	906929	104.48	22300	22900	22150	29100	15700	22400	22650.87	45.93	0	176649	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44198	5.86	1.27	12	0.46	3846.00	17721.00	30750	20230927	-26.67	21100	20241002	6.87	29300	-23.04	20240730	21100	6.87	20241002	29650	-23.95	20231012	21100	6.87	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
131	20241008	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	250	2	1.12	18600402650	821163	94.60	22300	22900	22150	29100	15700	22400	22651.32	45.93	0	185604	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44394	5.89	1.28	12	0.42	3846.00	17721.00	30750	20230927	-26.34	21100	20241002	7.35	29300	-22.70	20240730	21100	7.35	20241002	29650	-23.61	20231012	21100	7.35	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
132	20241008	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	200	2	0.89	16330630050	720963	83.06	22300	22900	22150	29100	15700	22400	22651.17	45.93	0	170728	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44296	5.88	1.28	12	0.37	3846.00	17721.00	30750	20230927	-26.50	21100	20241002	7.11	29300	-22.87	20240730	21100	7.11	20241002	29650	-23.78	20231012	21100	7.11	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
133	20241008	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	200	2	0.89	14903900800	657687	75.77	22300	22900	22150	29100	15700	22400	22661.12	45.93	0	165999	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44296	5.88	1.28	12	0.34	3846.00	17721.00	30750	20230927	-26.50	21100	20241002	7.11	29300	-22.87	20240730	21100	7.11	20241002	29650	-23.78	20231012	21100	7.11	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
134	20241008	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	12121239400	534647	61.59	22300	22900	22150	29100	15700	22400	22671.53	45.93	0	163223	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44492	5.90	1.28	12	0.27	3846.00	17721.00	30750	20230927	-26.18	21100	20241002	7.58	29300	-22.53	20240730	21100	7.58	20241002	29650	-23.44	20231012	21100	7.58	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
135	20241008	100402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	350	2	1.56	7658055600	338703	39.02	22300	22850	22150	29100	15700	22400	22610.00	45.93	0	116856	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	44590	5.92	1.28	12	0.17	3846.00	17721.00	30750	20230927	-26.02	21100	20241002	7.82	29300	-22.35	20240730	21100	7.82	20241002	29650	-23.27	20231012	21100	7.82	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
136	20241008	090400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	276427200	12431	1.43	22300	22300	22150	29100	15700	22400	22235.72	45.93	0	2384	22833	22616	22233	22016	21633	22725	22125	9800	6700	5000	16120	50	1	196000000	43512	5.77	1.25	12	0.01	3846.00	17721.00	30750	20230927	-27.80	21100	20241002	5.21	29300	-24.23	20240730	21100	5.21	20241002	29650	-25.13	20231012	21100	5.21	20241002	0.71	N	028050	5000	9800 억	90021015	N	N	2348	N	N
137	20241007	160359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	250	2	1.13	19266613250	865869	145.52	22200	22450	21850	28750	15550	22150	22251.14	45.85	-18256	186687	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43904	5.82	1.26	12	0.44	3846.00	17721.00	31650	20230922	-29.23	21100	20241002	6.16	29300	-23.55	20240730	21100	6.16	20241002	29650	-24.45	20231012	21100	6.16	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	2348	N	N
138	20241007	150352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	17186016200	772816	129.88	22200	22450	21850	28750	15550	22150	22238.17	45.85	-18256	162223	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43610	5.79	1.26	12	0.39	3846.00	17721.00	31650	20230922	-29.70	21100	20241002	5.45	29300	-24.06	20240730	21100	5.45	20241002	29650	-24.96	20231012	21100	5.45	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
139	20241007	140409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	100	2	0.45	12991484400	584761	98.28	22200	22450	21850	28750	15550	22150	22216.74	45.85	-18256	78355	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43610	5.79	1.26	12	0.30	3846.00	17721.00	31650	20230922	-29.70	21100	20241002	5.45	29300	-24.06	20240730	21100	5.45	20241002	29650	-24.96	20231012	21100	5.45	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
140	20241007	130354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	200	2	0.90	9318856500	419907	70.57	22200	22450	21850	28750	15550	22150	22192.67	45.85	-18256	45403	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43806	5.81	1.26	12	0.21	3846.00	17721.00	31650	20230922	-29.38	21100	20241002	5.92	29300	-23.72	20240730	21100	5.92	20241002	29650	-24.62	20231012	21100	5.92	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
141	20241007	120418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	300	2	1.35	7898273050	356409	59.90	22200	22450	21850	28750	15550	22150	22160.70	45.85	-18256	27512	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	44002	5.84	1.27	12	0.18	3846.00	17721.00	31650	20230922	-29.07	21100	20241002	6.40	29300	-23.38	20240730	21100	6.40	20241002	29650	-24.28	20231012	21100	6.40	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
142	20241007	110350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	50	2	0.23	5781620600	261514	43.95	22200	22300	21850	28750	15550	22150	22108.26	45.85	-18256	-9636	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43512	5.77	1.25	12	0.13	3846.00	17721.00	31650	20230922	-29.86	21100	20241002	5.21	29300	-24.23	20240730	21100	5.21	20241002	29650	-25.13	20231012	21100	5.21	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
143	20241007	100349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	0	3	0.00	4227346650	191538	32.19	22200	22300	21850	28750	15550	22150	22070.53	45.85	-18256	-8424	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43414	5.76	1.25	12	0.10	3846.00	17721.00	31650	20230922	-30.02	21100	20241002	4.98	29300	-24.40	20240730	21100	4.98	20241002	29650	-25.30	20231012	21100	4.98	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
144	20241007	090329	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	790881350	35929	6.04	22200	22200	21850	28750	15550	22150	22012.30	45.85	-18256	-14577	22616	22382	22016	21782	21416	22500	21900	9800	6600	5000	15940	50	1	196000000	43120	5.72	1.24	12	0.02	3846.00	17721.00	31650	20230922	-30.49	21100	20241002	4.27	29300	-24.91	20240730	21100	4.27	20241002	29650	-25.80	20231012	21100	4.27	20241002	0.71	N	028050	5000	9800 억	89861178	N	N	1052	N	N
145	20241004	160338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	500	2	2.31	13021579550	592017	39.20	21850	22250	21650	28100	15200	21650	21995.70	45.81	0	48639	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43414	5.76	1.25	12	0.30	3846.00	17721.00	32250	20230921	-31.32	21100	20241002	4.98	29300	-24.40	20240730	21100	4.98	20241002	30750	-27.97	20231004	21100	4.98	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	1052	N	N
146	20241004	150340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	500	2	2.31	11730142200	533685	35.34	21850	22250	21650	28100	15200	21650	21980.11	45.81	0	32693	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43414	5.76	1.25	12	0.27	3846.00	17721.00	32250	20230921	-31.32	21100	20241002	4.98	29300	-24.40	20240730	21100	4.98	20241002	30750	-27.97	20231004	21100	4.98	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
147	20241004	140342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	500	2	2.31	9628063850	438818	29.05	21850	22200	21650	28100	15200	21650	21941.54	45.81	0	6396	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43414	5.76	1.25	12	0.22	3846.00	17721.00	32250	20230921	-31.32	21100	20241002	4.98	29300	-24.40	20240730	21100	4.98	20241002	30750	-27.97	20231004	21100	4.98	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
148	20241004	130340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	350	2	1.62	7187840400	328266	21.73	21850	22050	21650	28100	15200	21650	21897.11	45.81	0	-19937	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43120	5.72	1.24	12	0.17	3846.00	17721.00	32250	20230921	-31.78	21100	20241002	4.27	29300	-24.91	20240730	21100	4.27	20241002	30750	-28.46	20231004	21100	4.27	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
149	20241004	120339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	300	2	1.39	5752749650	262765	17.40	21850	22050	21650	28100	15200	21650	21894.02	45.81	0	-34547	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43022	5.71	1.24	12	0.13	3846.00	17721.00	32250	20230921	-31.94	21100	20241002	4.03	29300	-25.09	20240730	21100	4.03	20241002	30750	-28.62	20231004	21100	4.03	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
150	20241004	110340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	350	2	1.62	4517535050	206453	13.67	21850	22050	21650	28100	15200	21650	21882.74	45.81	0	-34855	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43120	5.72	1.24	12	0.11	3846.00	17721.00	32250	20230921	-31.78	21100	20241002	4.27	29300	-24.91	20240730	21100	4.27	20241002	30750	-28.46	20231004	21100	4.27	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
151	20241004	100338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	300	2	1.39	2987512850	136948	9.07	21850	22050	21650	28100	15200	21650	21816.10	45.81	0	-27187	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	43022	5.71	1.24	12	0.07	3846.00	17721.00	32250	20230921	-31.94	21100	20241002	4.03	29300	-25.09	20240730	21100	4.03	20241002	30750	-28.62	20231004	21100	4.03	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
152	20241004	090335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	50	2	0.23	878900200	40376	2.67	21850	21900	21650	28100	15200	21650	21770.73	45.81	0	-15087	22883	22266	21683	21066	20483	22575	21375	9800	6450	5000	15580	50	1	196000000	42532	5.64	1.22	12	0.02	3846.00	17721.00	32250	20230921	-32.71	21100	20241002	2.84	29300	-25.94	20240730	21100	2.84	20241002	30750	-29.43	20231004	21100	2.84	20241002	0.70	N	028050	5000	9800 억	89780860	N	N	501	N	N
153	20241002	160336	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21650	-350	5	-1.59	32614035300	1504598	101.16	21600	22300	21100	28600	15400	22000	21676.30	45.81	0	501	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42434	5.63	1.22	12	0.77	3846.00	17721.00	32600	20230920	-33.59	21100	20241002	2.61	29300	-26.11	20240730	21100	2.61	20241002	30750	-29.59	20231004	21100	2.61	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	501	N	N
154	20241002	150342	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21750	-250	5	-1.14	27386461000	1263382	84.94	21600	22300	21100	28600	15400	22000	21677.10	45.81	0	17421	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42630	5.66	1.23	12	0.64	3846.00	17721.00	32600	20230920	-33.28	21100	20241002	3.08	29300	-25.77	20240730	21100	3.08	20241002	30750	-29.27	20231004	21100	3.08	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
155	20241002	140339	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21900	-100	5	-0.45	23467552450	1084063	72.89	21600	22300	21100	28600	15400	22000	21647.77	45.81	0	13734	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42924	5.69	1.24	12	0.55	3846.00	17721.00	32600	20230920	-32.82	21100	20241002	3.79	29300	-25.26	20240730	21100	3.79	20241002	30750	-28.78	20231004	21100	3.79	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
156	20241002	130339	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22200	200	2	0.91	20812059650	963644	64.79	21600	22300	21100	28600	15400	22000	21597.24	45.81	0	22714	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	43512	5.77	1.25	12	0.49	3846.00	17721.00	32600	20230920	-31.90	21100	20241002	5.21	29300	-24.23	20240730	21100	5.21	20241002	30750	-27.80	20231004	21100	5.21	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
157	20241002	120336	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21900	-100	5	-0.45	17489980300	813693	54.71	21600	22000	21100	28600	15400	22000	21494.55	45.81	0	-5898	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42924	5.69	1.24	12	0.42	3846.00	17721.00	32600	20230920	-32.82	21100	20241002	3.79	29300	-25.26	20240730	21100	3.79	20241002	30750	-28.78	20231004	21100	3.79	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
158	20241002	110332	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21800	-200	5	-0.91	14707253600	686748	46.17	21600	21850	21100	28600	15400	22000	21415.77	45.81	0	-45362	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42728	5.67	1.23	12	0.35	3846.00	17721.00	32600	20230920	-33.13	21100	20241002	3.32	29300	-25.60	20240730	21100	3.32	20241002	30750	-29.11	20231004	21100	3.32	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
159	20241002	100331	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21250	-750	5	-3.41	9616686050	450051	30.26	21600	21700	21100	28600	15400	22000	21367.95	45.81	0	-93237	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	41650	5.53	1.20	12	0.23	3846.00	17721.00	32600	20230920	-34.82	21100	20241002	0.71	29300	-27.47	20240730	21100	0.71	20241002	30750	-30.89	20231004	21100	0.71	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N
160	20241002	090330	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21550	-450	5	-2.05	1525446250	70703	4.75	21600	21700	21500	28600	15400	22000	21575.24	45.81	0	-28462	23000	22500	22150	21650	21300	22325	21475	9800	6600	5000	15840	50	1	196000000	42238	5.60	1.22	12	0.04	3846.00	17721.00	32600	20230920	-33.90	21500	20241002	0.23	29300	-26.45	20240730	21500	0.23	20241002	30750	-29.92	20231004	21500	0.23	20241002	0.50	N	028050	5000	9800 억	89794233	N	N	2078	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History