KissMeData/192080/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	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	161012	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53200	1100	2	2.11	4871746600	92081	136.77	51900	53300	51800	67700	36500	52100	52907.19	17.46	26460	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11436	7.69	1.22	12	0.43	6915.00	43526.00	53300	20241031	-0.19	33026	20231024	61.09	53300	-0.19	20241031	39000	36.41	20240416	53300	-0.19	20241031	39000	36.41	20240416	0.87	N	192080	500	108 억	3754253	N	N	1600	N	N
3	20241031	151028	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53000	900	2	1.73	4318947900	81679	121.32	51900	53300	51800	67700	36500	52100	52877.11	17.46	22656	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11393	7.66	1.22	12	0.38	6915.00	43526.00	53300	20241031	-0.56	33026	20231024	60.48	53300	-0.56	20241031	39000	35.90	20240416	53300	-0.56	20241031	39000	35.90	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
4	20241031	141027	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53000	900	2	1.73	3971950100	75139	111.61	51900	53300	51800	67700	36500	52100	52861.39	17.46	20467	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11393	7.66	1.22	12	0.35	6915.00	43526.00	53300	20241031	-0.56	33026	20231024	60.48	53300	-0.56	20241031	39000	35.90	20240416	53300	-0.56	20241031	39000	35.90	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
5	20241031	131026	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53000	900	2	1.73	3480535700	65870	97.84	51900	53300	51800	67700	36500	52100	52839.49	17.46	16860	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11393	7.66	1.22	12	0.31	6915.00	43526.00	53300	20241031	-0.56	33026	20231024	60.48	53300	-0.56	20241031	39000	35.90	20240416	53300	-0.56	20241031	39000	35.90	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
6	20241031	121026	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52700	600	2	1.15	3070381700	58122	86.33	51900	53300	51800	67700	36500	52100	52826.52	17.46	14400	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11328	7.62	1.21	12	0.27	6915.00	43526.00	53300	20241031	-1.13	33026	20231024	59.57	53300	-1.13	20241031	39000	35.13	20240416	53300	-1.13	20241031	39000	35.13	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
7	20241031	111025	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52800	700	2	1.34	2753306200	52118	77.41	51900	53300	51800	67700	36500	52100	52828.34	17.46	13836	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11350	7.64	1.21	12	0.24	6915.00	43526.00	53300	20241031	-0.94	33026	20231024	59.87	53300	-0.94	20241031	39000	35.38	20240416	53300	-0.94	20241031	39000	35.38	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
8	20241031	101025	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	53100	1000	2	1.92	2123774100	40220	59.74	51900	53300	51800	67700	36500	52100	52803.97	17.46	13614	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11414	7.68	1.22	12	0.19	6915.00	43526.00	53300	20241031	-0.38	33026	20231024	60.78	53300	-0.38	20241031	39000	36.15	20240416	53300	-0.38	20241031	39000	36.15	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
9	20241031	091024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	200	2	0.38	99095200	1906	2.83	51900	52300	51800	67700	36500	52100	51991.07	17.46	321	53433	52766	51633	50966	49833	53100	51300	108	15600	500	38550	100	1	21495906	11242	7.56	1.20	12	0.01	6915.00	43526.00	53200	20241017	-1.69	33026	20231024	58.36	53200	-1.69	20241017	39000	34.10	20240416	53200	-1.69	20241017	39000	34.10	20240416	0.87	N	192080	500	108 억	3754253	N	N	498	N	N
10	20241030	161022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	1500	2	2.96	3477916900	67143	334.83	50900	52300	50500	65700	35500	50600	51796.86	17.33	11980	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11199	7.53	1.20	12	0.31	6915.00	43526.00	53200	20241017	-2.07	33026	20231024	57.75	53200	-2.07	20241017	39000	33.59	20240416	53200	-2.07	20241017	39000	33.59	20240416	0.89	N	192080	500	108 억	3725126	N	N	498	N	N
11	20241030	151045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52200	1600	2	3.16	3276022200	63269	315.51	50900	52300	50500	65700	35500	50600	51779.26	17.33	12633	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11221	7.55	1.20	12	0.29	6915.00	43526.00	53200	20241017	-1.88	33026	20231024	58.06	53200	-1.88	20241017	39000	33.85	20240416	53200	-1.88	20241017	39000	33.85	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
12	20241030	141022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1200	2	2.37	2492952900	48232	240.52	50900	52000	50500	65700	35500	50600	51686.70	17.33	10335	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11135	7.49	1.19	12	0.22	6915.00	43526.00	53200	20241017	-2.63	33026	20231024	56.85	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	39000	32.82	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
13	20241030	131029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1200	2	2.37	2258853200	43712	217.98	50900	52000	50500	65700	35500	50600	51675.81	17.33	10060	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11135	7.49	1.19	12	0.20	6915.00	43526.00	53200	20241017	-2.63	33026	20231024	56.85	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	39000	32.82	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
14	20241030	121044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1200	2	2.37	2040393600	39493	196.94	50900	52000	50500	65700	35500	50600	51664.69	17.33	10080	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11135	7.49	1.19	12	0.18	6915.00	43526.00	53200	20241017	-2.63	33026	20231024	56.85	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	39000	32.82	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
15	20241030	111026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	1300	2	2.57	1856438900	35943	179.24	50900	52000	50500	65700	35500	50600	51649.53	17.33	10189	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11156	7.51	1.19	12	0.17	6915.00	43526.00	53200	20241017	-2.44	33026	20231024	57.15	53200	-2.44	20241017	39000	33.08	20240416	53200	-2.44	20241017	39000	33.08	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
16	20241030	101021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	1200	2	2.37	1616314200	31310	156.14	50900	52000	50500	65700	35500	50600	51622.94	17.33	9605	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11135	7.49	1.19	12	0.15	6915.00	43526.00	53200	20241017	-2.63	33026	20231024	56.85	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	39000	32.82	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
17	20241030	091027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	800	2	1.58	736600800	14288	71.25	50900	52000	50500	65700	35500	50600	51553.81	17.33	6086	51400	51000	50600	50200	49800	51200	50400	108	15100	500	37440	100	1	21495906	11049	7.43	1.18	12	0.07	6915.00	43526.00	53200	20241017	-3.38	33026	20231024	55.63	53200	-3.38	20241017	39000	31.79	20240416	53200	-3.38	20241017	39000	31.79	20240416	0.89	N	192080	500	108 억	3725126	N	N	284	N	N
18	20241029	160948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	100	2	0.20	1013151600	19995	77.82	50200	51000	50200	65600	35400	50500	50670.32	17.29	4578	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10877	7.32	1.16	12	0.09	6915.00	43526.00	53200	20241017	-4.89	32264	20231020	56.83	53200	-4.89	20241017	39000	29.74	20240416	53200	-4.89	20241017	39000	29.74	20240416	0.89	N	192080	500	108 억	3717025	N	N	284	N	N
19	20241029	151003	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	200	2	0.40	824976200	16274	63.34	50200	51000	50200	65600	35400	50500	50692.90	17.29	4299	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10898	7.33	1.16	12	0.08	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
20	20241029	140850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	300	2	0.59	724852700	14298	55.65	50200	51000	50200	65600	35400	50500	50696.09	17.29	3827	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10920	7.35	1.17	12	0.07	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
21	20241029	130957	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	200	2	0.40	606191200	11956	46.53	50200	51000	50200	65600	35400	50500	50701.84	17.29	3387	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10898	7.33	1.16	12	0.06	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
22	20241029	120957	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	500	2	0.99	551118600	10873	42.32	50200	51000	50200	65600	35400	50500	50686.89	17.29	3161	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10963	7.38	1.17	12	0.05	6915.00	43526.00	53200	20241017	-4.14	32264	20231020	58.07	53200	-4.14	20241017	39000	30.77	20240416	53200	-4.14	20241017	39000	30.77	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
23	20241029	111013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	200	2	0.40	455197500	8986	34.97	50200	51000	50200	65600	35400	50500	50656.30	17.29	2653	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10898	7.33	1.16	12	0.04	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
24	20241029	100954	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	100	2	0.20	258924300	5121	19.93	50200	50900	50200	65600	35400	50500	50561.28	17.29	877	50966	50732	50366	50132	49766	50850	50250	108	15100	500	37370	100	1	21495906	10877	7.32	1.16	12	0.02	6915.00	43526.00	53200	20241017	-4.89	32264	20231020	56.83	53200	-4.89	20241017	39000	29.74	20240416	53200	-4.89	20241017	39000	29.74	20240416	0.89	N	192080	500	108 억	3717025	N	N	282	N	N
25	20241028	160945	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	300	2	0.60	1291661900	25682	98.42	50000	50600	50000	65200	35200	50200	50294.70	17.31	-1677	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10855	7.30	1.16	12	0.12	6915.00	43526.00	53200	20241017	-5.08	32264	20231020	56.52	53200	-5.08	20241017	39000	29.49	20240416	53200	-5.08	20241017	39000	29.49	20240416	0.84	N	192080	500	108 억	3721756	N	N	282	N	N
26	20241028	150952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	0	3	0.00	1124971400	22370	85.73	50000	50600	50000	65200	35200	50200	50289.75	17.31	-2331	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10791	7.26	1.15	12	0.10	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
27	20241028	140953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	100	2	0.20	990648500	19699	75.50	50000	50600	50000	65200	35200	50200	50289.80	17.31	-1897	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10812	7.27	1.16	12	0.09	6915.00	43526.00	53200	20241017	-5.45	32264	20231020	55.90	53200	-5.45	20241017	39000	28.97	20240416	53200	-5.45	20241017	39000	28.97	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
28	20241028	130947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	200	2	0.40	808377600	16081	61.63	50000	50600	50000	65200	35200	50200	50269.61	17.31	-1820	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10834	7.29	1.16	12	0.07	6915.00	43526.00	53200	20241017	-5.26	32264	20231020	56.21	53200	-5.26	20241017	39000	29.23	20240416	53200	-5.26	20241017	39000	29.23	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
29	20241028	120951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	100	2	0.20	722930000	14385	55.13	50000	50600	50000	65200	35200	50200	50256.27	17.31	-1493	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10812	7.27	1.16	12	0.07	6915.00	43526.00	53200	20241017	-5.45	32264	20231020	55.90	53200	-5.45	20241017	39000	28.97	20240416	53200	-5.45	20241017	39000	28.97	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
30	20241028	110826	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	200	2	0.40	626003600	12460	47.75	50000	50600	50000	65200	35200	50200	50241.44	17.31	-944	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10834	7.29	1.16	12	0.06	6915.00	43526.00	53200	20241017	-5.26	32264	20231020	56.21	53200	-5.26	20241017	39000	29.23	20240416	53200	-5.26	20241017	39000	29.23	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
31	20241028	100940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-100	5	-0.20	490924500	9769	37.44	50000	50600	50000	65200	35200	50200	50253.94	17.31	-553	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10769	7.25	1.15	12	0.05	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
32	20241028	090946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	100	2	0.20	91508700	1823	6.99	50000	50400	50000	65200	35200	50200	50196.55	17.31	799	51466	50832	50266	49632	49066	51150	49950	108	15000	500	37140	100	1	21495906	10812	7.27	1.16	12	0.01	6915.00	43526.00	53200	20241017	-5.45	32264	20231020	55.90	53200	-5.45	20241017	39000	28.97	20240416	53200	-5.45	20241017	39000	28.97	20240416	0.84	N	192080	500	108 억	3721756	N	N	21	N	N
33	20241025	160949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	0	3	0.00	1308238650	26086	55.97	50000	50900	49700	65200	35200	50200	50150.89	17.32	-1586	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10791	7.26	1.15	12	0.12	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20240416	0.85	N	192080	500	108 억	3723542	N	N	21	N	N
34	20241025	150950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-100	5	-0.20	1186717550	23662	50.77	50000	50900	49700	65200	35200	50200	50152.87	17.32	-1490	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10769	7.25	1.15	12	0.11	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
35	20241025	140949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-100	5	-0.20	846260800	16843	36.14	50000	50900	50000	65200	35200	50200	50244.08	17.32	331	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10769	7.25	1.15	12	0.08	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
36	20241025	130950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-100	5	-0.20	724354800	14411	30.92	50000	50900	50000	65200	35200	50200	50264.05	17.32	338	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10769	7.25	1.15	12	0.07	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
37	20241025	120952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	0	3	0.00	552467700	10979	23.56	50000	50900	50000	65200	35200	50200	50320.47	17.32	344	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10791	7.26	1.15	12	0.05	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
38	20241025	110946	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	0	3	0.00	487349000	9680	20.77	50000	50900	50000	65200	35200	50200	50346.06	17.32	370	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10791	7.26	1.15	12	0.05	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
39	20241025	100947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	300	2	0.60	352564400	6999	15.02	50000	50900	50000	65200	35200	50200	50373.69	17.32	1295	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10855	7.30	1.16	12	0.03	6915.00	43526.00	53200	20241017	-5.08	32264	20231020	56.52	53200	-5.08	20241017	39000	29.49	20240416	53200	-5.08	20241017	39000	29.49	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
40	20241025	090951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-100	5	-0.20	58897800	1177	2.53	50000	50400	50000	65200	35200	50200	50039.80	17.32	-46	51833	51016	50183	49366	48533	50600	48950	108	15000	500	37140	100	1	21495906	10769	7.25	1.15	12	0.01	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20240416	0.85	N	192080	500	108 억	3723542	N	N	2	N	N
41	20241024	160930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-600	5	-1.18	2320539100	46570	100.69	50800	51000	49350	66000	35600	50800	49828.90	17.32	-1719	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	100	1	21495906	10791	7.26	1.15	12	0.22	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20231024	0.84	N	192080	500	108 억	3723706	N	N	2	N	N
42	20241024	150939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-600	5	-1.18	2184927500	43870	94.86	50800	51000	49350	66000	35600	50800	49804.59	17.32	-2321	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	100	1	21495906	10791	7.26	1.15	12	0.20	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
43	20241024	140926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	-700	5	-1.38	2040845700	41002	88.65	50800	51000	49350	66000	35600	50800	49774.30	17.32	-2693	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	100	1	21495906	10769	7.25	1.15	12	0.19	6915.00	43526.00	53200	20241017	-5.83	32264	20231020	55.28	53200	-5.83	20241017	39000	28.46	20240416	53200	-5.83	20241017	39000	28.46	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
44	20241024	130937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49700	-1100	5	-2.17	1863153050	37438	80.95	50800	51000	49350	66000	35600	50800	49766.36	17.32	-3656	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	50	1	21495906	10683	7.19	1.14	12	0.17	6915.00	43526.00	53200	20241017	-6.58	32264	20231020	54.04	53200	-6.58	20241017	39000	27.44	20240416	53200	-6.58	20241017	39000	27.44	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
45	20241024	120935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49800	-1000	5	-1.97	1786768400	35902	77.63	50800	51000	49350	66000	35600	50800	49767.93	17.32	-3388	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	50	1	21495906	10705	7.20	1.14	12	0.17	6915.00	43526.00	53200	20241017	-6.39	32264	20231020	54.35	53200	-6.39	20241017	39000	27.69	20240416	53200	-6.39	20241017	39000	27.69	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
46	20241024	110934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49650	-1150	5	-2.26	1715774950	34474	74.54	50800	51000	49350	66000	35600	50800	49770.12	17.32	-3300	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	50	1	21495906	10673	7.18	1.14	12	0.16	6915.00	43526.00	53200	20241017	-6.67	32264	20231020	53.89	53200	-6.67	20241017	39000	27.31	20240416	53200	-6.67	20241017	39000	27.31	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
47	20241024	100903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	-1050	5	-2.07	1376513750	27643	59.77	50800	51000	49350	66000	35600	50800	49796.11	17.32	-291	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	50	1	21495906	10694	7.19	1.14	12	0.13	6915.00	43526.00	53200	20241017	-6.48	32264	20231020	54.20	53200	-6.48	20241017	39000	27.56	20240416	53200	-6.48	20241017	39000	27.56	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
48	20241024	091001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-600	5	-1.18	110264500	2186	4.73	50800	51000	50200	66000	35600	50800	50441.22	17.32	-882	51800	51300	50900	50400	50000	51550	50650	108	15200	500	37590	100	1	21495906	10791	7.26	1.15	12	0.01	6915.00	43526.00	53200	20241017	-5.64	32264	20231020	55.59	53200	-5.64	20241017	39000	28.72	20240416	53200	-5.64	20241017	39000	28.72	20231024	0.84	N	192080	500	108 억	3723706	N	N	18	N	N
49	20241023	160938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	0	3	0.00	2343057200	45992	116.24	50700	51400	50500	66000	35600	50800	50945.32	17.30	-1384	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.21	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.80	N	192080	500	108 억	3719538	N	N	18	N	N
50	20241023	150956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-100	5	-0.20	2111133000	41428	104.71	50700	51400	50500	66000	35600	50800	50959.09	17.30	365	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10898	7.33	1.16	12	0.19	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
51	20241023	141001	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	400	2	0.79	1606924000	31519	79.66	50700	51400	50500	66000	35600	50800	50982.71	17.30	1684	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	11006	7.40	1.18	12	0.15	6915.00	43526.00	53200	20241017	-3.76	32264	20231020	58.69	53200	-3.76	20241017	39000	31.28	20240416	53200	-3.76	20241017	39000	31.28	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
52	20241023	130945	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	200	2	0.39	1353177700	26544	67.09	50700	51400	50500	66000	35600	50800	50978.67	17.30	2698	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10963	7.38	1.17	12	0.12	6915.00	43526.00	53200	20241017	-4.14	32264	20231020	58.07	53200	-4.14	20241017	39000	30.77	20240416	53200	-4.14	20241017	39000	30.77	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
53	20241023	120940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	600	2	1.18	1222559800	23992	60.64	50700	51400	50500	66000	35600	50800	50956.98	17.30	3384	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	11049	7.43	1.18	12	0.11	6915.00	43526.00	53200	20241017	-3.38	32264	20231020	59.31	53200	-3.38	20241017	39000	31.79	20240416	53200	-3.38	20241017	39000	31.79	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
54	20241023	110935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	200	2	0.39	882237400	17350	43.85	50700	51300	50500	66000	35600	50800	50849.42	17.30	4281	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10963	7.38	1.17	12	0.08	6915.00	43526.00	53200	20241017	-4.14	32264	20231020	58.07	53200	-4.14	20241017	39000	30.77	20240416	53200	-4.14	20241017	39000	30.77	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
55	20241023	100939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	0	3	0.00	405697700	8005	20.23	50700	50900	50500	66000	35600	50800	50680.54	17.30	863	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.04	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
56	20241023	090940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-100	5	-0.20	60014000	1182	2.99	50700	50900	50700	66000	35600	50800	50773.27	17.30	318	51533	51166	50733	50366	49933	51350	50550	108	15200	500	37590	100	1	21495906	10898	7.33	1.16	12	0.01	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20231024	0.80	N	192080	500	108 억	3719538	N	N	43	N	N
57	20241022	160928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	0	3	0.00	2002493400	39495	63.88	50600	51100	50300	66000	35600	50800	50702.45	17.26	6917	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.18	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.82	N	192080	500	108 억	3710185	N	N	38	N	N
58	20241022	150940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-400	5	-0.79	1822050800	35935	58.12	50600	51100	50300	66000	35600	50800	50704.07	17.26	5947	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10834	7.29	1.16	12	0.17	6915.00	43526.00	53200	20241017	-5.26	32264	20231020	56.21	53200	-5.26	20241017	39000	29.23	20240416	53200	-5.26	20241017	39000	29.23	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
59	20241022	140940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	-200	5	-0.39	1411334800	27805	44.97	50600	51100	50300	66000	35600	50800	50758.31	17.26	3850	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10877	7.32	1.16	12	0.13	6915.00	43526.00	53200	20241017	-4.89	32264	20231020	56.83	53200	-4.89	20241017	39000	29.74	20240416	53200	-4.89	20241017	39000	29.74	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
60	20241022	130940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-100	5	-0.20	1169357800	23040	37.27	50600	51100	50300	66000	35600	50800	50753.38	17.26	3757	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10898	7.33	1.16	12	0.11	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
61	20241022	120937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	200	2	0.39	913120000	17996	29.11	50600	51100	50300	66000	35600	50800	50740.16	17.26	3394	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10963	7.38	1.17	12	0.08	6915.00	43526.00	53200	20241017	-4.14	32264	20231020	58.07	53200	-4.14	20241017	39000	30.77	20240416	53200	-4.14	20241017	39000	30.77	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
62	20241022	110933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	0	3	0.00	746043700	14715	23.80	50600	51100	50300	66000	35600	50800	50699.54	17.26	1882	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.07	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
63	20241022	100935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	-300	5	-0.59	438414400	8632	13.96	50600	51100	50400	66000	35600	50800	50789.43	17.26	1411	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10855	7.30	1.16	12	0.04	6915.00	43526.00	53200	20241017	-5.08	32264	20231020	56.52	53200	-5.08	20241017	39000	29.49	20240416	53200	-5.08	20241017	39000	29.49	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
64	20241022	090935	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	0	3	0.00	84063300	1653	2.67	50600	51100	50600	66000	35600	50800	50854.99	17.26	363	52200	51500	50900	50200	49600	51200	49900	108	15200	500	37590	100	1	21495906	10920	7.35	1.17	12	0.01	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.82	N	192080	500	108 억	3710185	N	N	180	N	N
65	20241021	160926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-700	5	-1.36	3136809800	61797	152.48	51300	51600	50300	66900	36100	51500	50759.88	17.19	12580	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10920	7.35	1.17	12	0.29	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.83	N	192080	500	108 억	3695462	N	N	180	N	N
66	20241021	150931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50800	-700	5	-1.36	2956627500	58249	143.73	51300	51600	50300	66900	36100	51500	50758.43	17.19	13775	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10920	7.35	1.17	12	0.27	6915.00	43526.00	53200	20241017	-4.51	32264	20231020	57.45	53200	-4.51	20241017	39000	30.26	20240416	53200	-4.51	20241017	39000	30.26	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
67	20241021	140934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-400	5	-0.78	2694170500	53090	131.00	51300	51600	50300	66900	36100	51500	50747.23	17.19	13530	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10984	7.39	1.17	12	0.25	6915.00	43526.00	53200	20241017	-3.95	32264	20231020	58.38	53200	-3.95	20241017	39000	31.03	20240416	53200	-3.95	20241017	39000	31.03	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
68	20241021	130931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	-800	5	-1.55	2526015500	49790	122.86	51300	51600	50300	66900	36100	51500	50733.39	17.19	14093	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10898	7.33	1.16	12	0.23	6915.00	43526.00	53200	20241017	-4.70	32264	20231020	57.14	53200	-4.70	20241017	39000	30.00	20240416	53200	-4.70	20241017	39000	30.00	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
69	20241021	120931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	-900	5	-1.75	2322953000	45786	112.98	51300	51600	50300	66900	36100	51500	50735.01	17.19	13095	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10877	7.32	1.16	12	0.21	6915.00	43526.00	53200	20241017	-4.89	32264	20231020	56.83	53200	-4.89	20241017	39000	29.74	20240416	53200	-4.89	20241017	39000	29.74	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
70	20241021	110926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	-900	5	-1.75	1885204700	37116	91.58	51300	51600	50300	66900	36100	51500	50792.24	17.19	12154	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10877	7.32	1.16	12	0.17	6915.00	43526.00	53200	20241017	-4.89	32264	20231020	56.83	53200	-4.89	20241017	39000	29.74	20240416	53200	-4.89	20241017	39000	29.74	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
71	20241021	100930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	-300	5	-0.58	1242497200	24430	60.28	51300	51600	50500	66900	36100	51500	50859.48	17.19	9829	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	11006	7.40	1.18	12	0.11	6915.00	43526.00	53200	20241017	-3.76	32264	20231020	58.69	53200	-3.76	20241017	39000	31.28	20240416	53200	-3.76	20241017	39000	31.28	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
72	20241021	090927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-400	5	-0.78	84743500	1659	4.09	51300	51500	50800	66900	36100	51500	51081.07	17.19	-110	52900	52200	51700	51000	50500	51950	50750	108	15400	500	38110	100	1	21495906	10984	7.39	1.17	12	0.01	6915.00	43526.00	53200	20241017	-3.95	32264	20231020	58.38	53200	-3.95	20241017	39000	31.03	20240416	53200	-3.95	20241017	39000	31.03	20231024	0.83	N	192080	500	108 억	3695462	N	N	10	N	N
73	20241018	160927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51500	-500	5	-0.96	2085228400	40405	62.42	52000	52400	51200	67600	36400	52000	51608.34	17.19	-127	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11070	7.45	1.18	12	0.19	6915.00	43526.00	53200	20241017	-3.20	32264	20231020	59.62	53200	-3.20	20241017	39000	32.05	20240416	53200	-3.20	20241017	38100	35.17	20231020	0.83	N	192080	500	108 억	3694825	N	N	10	N	N
74	20241018	150950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-600	5	-1.15	1970486200	38175	58.97	52000	52400	51200	67600	36400	52000	51617.18	17.19	-646	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11049	7.43	1.18	12	0.18	6915.00	43526.00	53200	20241017	-3.38	32264	20231020	59.31	53200	-3.38	20241017	39000	31.79	20240416	53200	-3.38	20241017	38100	34.91	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
75	20241018	140951	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51400	-600	5	-1.15	1589739300	30755	47.51	52000	52400	51300	67600	36400	52000	51690.42	17.19	-1974	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11049	7.43	1.18	12	0.14	6915.00	43526.00	53200	20241017	-3.38	32264	20231020	59.31	53200	-3.38	20241017	39000	31.79	20240416	53200	-3.38	20241017	38100	34.91	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
76	20241018	130937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	-400	5	-0.77	1351619400	26126	40.36	52000	52400	51300	67600	36400	52000	51734.64	17.19	-38	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11092	7.46	1.19	12	0.12	6915.00	43526.00	53200	20241017	-3.01	32264	20231020	59.93	53200	-3.01	20241017	39000	32.31	20240416	53200	-3.01	20241017	38100	35.43	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
77	20241018	120947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51500	-500	5	-0.96	1254112000	24236	37.44	52000	52400	51300	67600	36400	52000	51745.82	17.19	649	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11070	7.45	1.18	12	0.11	6915.00	43526.00	53200	20241017	-3.20	32264	20231020	59.62	53200	-3.20	20241017	39000	32.05	20240416	53200	-3.20	20241017	38100	35.17	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
78	20241018	110947	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	-200	5	-0.38	1072356900	20712	32.00	52000	52400	51300	67600	36400	52000	51774.66	17.19	1385	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11135	7.49	1.19	12	0.10	6915.00	43526.00	53200	20241017	-2.63	32264	20231020	60.55	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	38100	35.96	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
79	20241018	100930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	0	3	0.00	739539600	14283	22.06	52000	52400	51300	67600	36400	52000	51777.59	17.19	1950	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11178	7.52	1.19	12	0.07	6915.00	43526.00	53200	20241017	-2.26	32264	20231020	61.17	53200	-2.26	20241017	39000	33.33	20240416	53200	-2.26	20241017	38100	36.48	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
80	20241018	090932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	-200	5	-0.38	331471400	6411	9.90	52000	52400	51300	67600	36400	52000	51703.49	17.19	1629	53666	52832	52366	51532	51066	52600	51300	108	15600	500	38480	100	1	21495906	11135	7.49	1.19	12	0.03	6915.00	43526.00	53200	20241017	-2.63	32264	20231020	60.55	53200	-2.63	20241017	39000	32.82	20240416	53200	-2.63	20241017	38100	35.96	20231020	0.83	N	192080	500	108 억	3694825	N	N	20	N	N
81	20241017	160930	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52000	-300	5	-0.57	3385113600	64567	83.93	52700	53200	51900	67900	36700	52300	52429.04	17.19	-420	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11178	7.52	1.19	12	0.30	6915.00	43526.00	53200	20241017	-2.26	32264	20231020	61.17	53200	-2.26	20241017	39000	33.33	20240416	53200	-2.26	20241017	38100	36.48	20231020	0.82	N	192080	500	108 억	3695581	N	N	20	N	N
82	20241017	150933	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52100	-200	5	-0.38	3191573900	60847	79.09	52700	53200	51900	67900	36700	52300	52452.49	17.19	-359	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11199	7.53	1.20	12	0.28	6915.00	43526.00	53200	20241017	-2.07	32264	20231020	61.48	53200	-2.07	20241017	39000	33.59	20240416	53200	-2.07	20241017	38100	36.75	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
83	20241017	140936	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52100	-200	5	-0.38	2890014400	55062	71.57	52700	53200	51900	67900	36700	52300	52486.62	17.19	907	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11199	7.53	1.20	12	0.26	6915.00	43526.00	53200	20241017	-2.07	32264	20231020	61.48	53200	-2.07	20241017	39000	33.59	20240416	53200	-2.07	20241017	38100	36.75	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
84	20241017	130931	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52000	-300	5	-0.57	2646318200	50384	65.49	52700	53200	51900	67900	36700	52300	52523.08	17.19	1046	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11178	7.52	1.19	12	0.23	6915.00	43526.00	53200	20241017	-2.26	32264	20231020	61.17	53200	-2.26	20241017	39000	33.33	20240416	53200	-2.26	20241017	38100	36.48	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
85	20241017	120936	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52300	0	3	0.00	2347686600	44655	58.04	52700	53200	51900	67900	36700	52300	52574.00	17.19	1001	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11242	7.56	1.20	12	0.21	6915.00	43526.00	53200	20241017	-1.69	32264	20231020	62.10	53200	-1.69	20241017	39000	34.10	20240416	53200	-1.69	20241017	38100	37.27	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
86	20241017	110935	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52500	200	2	0.38	2180727400	41465	53.90	52700	53200	51900	67900	36700	52300	52592.14	17.19	774	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11285	7.59	1.21	12	0.19	6915.00	43526.00	53200	20241017	-1.32	32264	20231020	62.72	53200	-1.32	20241017	39000	34.62	20240416	53200	-1.32	20241017	38100	37.80	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
87	20241017	100932	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52600	300	2	0.57	1834519200	34864	45.32	52700	53200	51900	67900	36700	52300	52619.48	17.19	1904	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11307	7.61	1.21	12	0.16	6915.00	43526.00	53200	20241017	-1.13	32264	20231020	63.03	53200	-1.13	20241017	39000	34.87	20240416	53200	-1.13	20241017	38100	38.06	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
88	20241017	090926	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52600	300	2	0.57	877679500	16574	21.54	52700	53200	52600	67900	36700	52300	52955.99	17.19	-904	53500	52900	52100	51500	50700	53200	51800	108	15600	500	38700	100	1	21495906	11307	7.61	1.21	12	0.08	6915.00	43526.00	53200	20241017	-1.13	32264	20231020	63.03	53200	-1.13	20241017	39000	34.87	20240416	53200	-1.13	20241017	38100	38.06	20231020	0.82	N	192080	500	108 억	3695581	N	N	9	N	N
89	20241016	160922	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52300	700	2	1.36	3986076500	76674	72.76	51700	52700	51300	67000	36200	51600	51986.71	17.17	1399	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11242	7.56	1.20	12	0.36	6915.00	43526.00	52700	20241016	-0.76	32264	20231020	62.10	52700	-0.76	20241016	39000	34.10	20240416	52700	-0.76	20241016	38100	37.27	20231020	0.83	N	192080	500	108 억	3691277	N	N	9	N	N
90	20241016	150927	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52000	400	2	0.78	3285013100	63241	60.01	51700	52700	51300	67000	36200	51600	51944.36	17.17	1979	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11178	7.52	1.19	12	0.29	6915.00	43526.00	52700	20241016	-1.33	32264	20231020	61.17	52700	-1.33	20241016	39000	33.33	20240416	52700	-1.33	20241016	38100	36.48	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
91	20241016	140928	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	51700	100	2	0.19	2558571200	49241	46.73	51700	52700	51300	67000	36200	51600	51960.18	17.17	4509	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11113	7.48	1.19	12	0.23	6915.00	43526.00	52700	20241016	-1.90	32264	20231020	60.24	52700	-1.90	20241016	39000	32.56	20240416	52700	-1.90	20241016	38100	35.70	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
92	20241016	130924	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	51500	-100	5	-0.19	2319369600	44618	42.34	51700	52700	51300	67000	36200	51600	51982.82	17.17	3338	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11070	7.45	1.18	12	0.21	6915.00	43526.00	52700	20241016	-2.28	32264	20231020	59.62	52700	-2.28	20241016	39000	32.05	20240416	52700	-2.28	20241016	38100	35.17	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
93	20241016	120924	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	51700	100	2	0.19	1996117000	38346	36.39	51700	52700	51600	67000	36200	51600	52055.42	17.17	3585	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11113	7.48	1.19	12	0.18	6915.00	43526.00	52700	20241016	-1.90	32264	20231020	60.24	52700	-1.90	20241016	39000	32.56	20240416	52700	-1.90	20241016	38100	35.70	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
94	20241016	110922	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52000	400	2	0.78	1762249300	33830	32.10	51700	52700	51600	67000	36200	51600	52091.32	17.17	2728	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11178	7.52	1.19	12	0.16	6915.00	43526.00	52700	20241016	-1.33	32264	20231020	61.17	52700	-1.33	20241016	39000	33.33	20240416	52700	-1.33	20241016	38100	36.48	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
95	20241016	100922	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	51900	300	2	0.58	1458709600	27985	26.56	51700	52700	51600	67000	36200	51600	52124.70	17.17	2318	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11156	7.51	1.19	12	0.13	6915.00	43526.00	52700	20241016	-1.52	32264	20231020	60.86	52700	-1.52	20241016	39000	33.08	20240416	52700	-1.52	20241016	38100	36.22	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
96	20241016	090924	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	52400	800	2	1.55	784759700	15024	14.26	51700	52700	51600	67000	36200	51600	52233.74	17.17	2515	52666	52132	51166	50632	49666	52400	50900	108	15400	500	38180	100	1	21495906	11264	7.58	1.20	12	0.07	6915.00	43526.00	52700	20241016	-0.57	32264	20231020	62.41	52700	-0.57	20241016	39000	34.36	20240416	52700	-0.57	20241016	38100	37.53	20231020	0.83	N	192080	500	108 억	3691277	N	N	179	N	N
97	20241015	160919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	1500	2	2.99	5376872900	105251	454.53	50200	51700	50200	65100	35100	50100	51086.09	17.01	32867	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	11092	7.46	1.19	12	0.49	6915.00	43526.00	51700	20241015	-0.19	32264	20231020	59.93	51700	-0.19	20241015	39000	32.31	20240416	52000	-0.77	20240103	38100	35.43	20231020	0.79	N	192080	500	108 억	3656500	N	N	179	N	N
98	20241015	150926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	1500	2	2.99	5028769700	98500	425.38	50200	51700	50200	65100	35100	50100	51053.53	17.01	31306	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	11092	7.46	1.19	12	0.46	6915.00	43526.00	51700	20241015	-0.19	32264	20231020	59.93	51700	-0.19	20241015	39000	32.31	20240416	52000	-0.77	20240103	38100	35.43	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
99	20241015	140926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51500	1400	2	2.79	4027743700	79067	341.45	50200	51500	50200	65100	35100	50100	50940.93	17.01	26128	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	11070	7.45	1.18	12	0.37	6915.00	43526.00	51500	20241015	0.00	32264	20231020	59.62	51500	0.00	20241015	39000	32.05	20240416	52000	-0.96	20240103	38100	35.17	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
100	20241015	130923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	900	2	1.80	2875708500	56602	244.44	50200	51200	50200	65100	35100	50100	50805.81	17.01	16599	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	10963	7.38	1.17	12	0.26	6915.00	43526.00	51400	20240930	-0.78	32264	20231020	58.07	51400	-0.78	20240930	39000	30.77	20240416	52000	-1.92	20240103	38100	33.86	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
101	20241015	120924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	1000	2	2.00	2151042200	42391	183.07	50200	51200	50200	65100	35100	50100	50742.94	17.01	13895	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	10984	7.39	1.17	12	0.20	6915.00	43526.00	51400	20240930	-0.58	32264	20231020	58.38	51400	-0.58	20240930	39000	31.03	20240416	52000	-1.73	20240103	38100	34.12	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
102	20241015	110931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	600	2	1.20	1419647400	28049	121.13	50200	50900	50200	65100	35100	50100	50613.17	17.01	11002	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	10898	7.33	1.16	12	0.13	6915.00	43526.00	51400	20240930	-1.36	32264	20231020	57.14	51400	-1.36	20240930	39000	30.00	20240416	52000	-2.50	20240103	38100	33.07	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
103	20241015	100926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	400	2	0.80	825108700	16312	70.44	50200	50800	50200	65100	35100	50100	50583.02	17.01	5205	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	10855	7.30	1.16	12	0.08	6915.00	43526.00	51400	20240930	-1.75	32264	20231020	56.52	51400	-1.75	20240930	39000	29.49	20240416	52000	-2.88	20240103	38100	32.55	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
104	20241015	090922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	600	2	1.20	215024700	4256	18.38	50200	50700	50200	65100	35100	50100	50523.02	17.01	676	50666	50382	49916	49632	49166	50525	49775	108	15000	500	37070	100	1	21495906	10898	7.33	1.16	12	0.02	6915.00	43526.00	51400	20240930	-1.36	32264	20231020	57.14	51400	-1.36	20240930	39000	30.00	20240416	52000	-2.50	20240103	38100	33.07	20231020	0.79	N	192080	500	108 억	3656500	N	N	738	N	N
105	20241014	160901	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	350	2	0.70	1137841300	22809	61.94	49750	50200	49450	64600	34850	49750	49885.59	16.99	6506	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	100	1	21495906	10769	7.25	1.15	12	0.11	6915.00	43526.00	51400	20240930	-2.53	32264	20231020	55.28	51400	-2.53	20240930	39000	28.46	20240416	52000	-3.65	20240103	38100	31.50	20231020	0.79	N	192080	500	108 억	3651945	N	N	738	N	N
106	20241014	150912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	350	2	0.70	999211500	20041	54.43	49750	50200	49450	64600	34850	49750	49858.38	16.99	5642	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	100	1	21495906	10769	7.25	1.15	12	0.09	6915.00	43526.00	51400	20240930	-2.53	32264	20231020	55.28	51400	-2.53	20240930	39000	28.46	20240416	52000	-3.65	20240103	38100	31.50	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
107	20241014	140911	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	100	2	0.20	663371750	13329	36.20	49750	50000	49450	64600	34850	49750	49769.06	16.99	2344	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10716	7.21	1.15	12	0.06	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
108	20241014	130910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	150	2	0.30	579032100	11639	31.61	49750	50000	49450	64600	34850	49750	49749.30	16.99	2040	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10726	7.22	1.15	12	0.05	6915.00	43526.00	51400	20240930	-2.92	32264	20231020	54.66	51400	-2.92	20240930	39000	27.95	20240416	52000	-4.04	20240103	38100	30.97	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
109	20241014	120904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	0	3	0.00	464336750	9340	25.36	49750	50000	49450	64600	34850	49750	49714.85	16.99	659	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10694	7.19	1.14	12	0.04	6915.00	43526.00	51400	20240930	-3.21	32264	20231020	54.20	51400	-3.21	20240930	39000	27.56	20240416	52000	-4.33	20240103	38100	30.58	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
110	20241014	110901	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	-150	5	-0.30	390320300	7850	21.32	49750	50000	49450	64600	34850	49750	49722.32	16.99	88	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10662	7.17	1.14	12	0.04	6915.00	43526.00	51400	20240930	-3.50	32264	20231020	53.73	51400	-3.50	20240930	39000	27.18	20240416	52000	-4.62	20240103	38100	30.18	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
111	20241014	100903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49700	-50	5	-0.10	293463850	5899	16.02	49750	50000	49450	64600	34850	49750	49748.07	16.99	-125	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10683	7.19	1.14	12	0.03	6915.00	43526.00	51400	20240930	-3.31	32264	20231020	54.04	51400	-3.31	20240930	39000	27.44	20240416	52000	-4.42	20240103	38100	30.45	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
112	20241014	090906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	100	2	0.20	28080100	563	1.53	49750	49950	49750	64600	34850	49750	49876.29	16.99	-64	50616	50182	49866	49432	49116	50025	49275	108	14850	500	36810	50	1	21495906	10716	7.21	1.15	12	0.00	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.79	N	192080	500	108 억	3651945	N	N	450	N	N
113	20241011	160849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49750	-150	5	-0.30	1816409750	36450	92.18	50200	50300	49550	64800	34950	49900	49832.91	16.98	4972	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10694	7.19	1.14	12	0.17	6915.00	43526.00	51400	20240930	-3.21	32264	20231020	54.20	51400	-3.21	20240930	39000	27.56	20240416	52000	-4.33	20240103	38100	30.58	20231020	0.82	N	192080	500	108 억	3649164	N	N	450	N	N
114	20241011	150902	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	-50	5	-0.10	1707308950	34259	86.64	50200	50300	49550	64800	34950	49900	49835.34	16.98	4401	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10716	7.21	1.15	12	0.16	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
115	20241011	140903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	-50	5	-0.10	1345657300	26987	68.25	50200	50300	49550	64800	34950	49900	49863.17	16.98	5339	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10716	7.21	1.15	12	0.13	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
116	20241011	130904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	50	2	0.10	1238826600	24845	62.83	50200	50300	49550	64800	34950	49900	49862.21	16.98	5668	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10737	7.22	1.15	12	0.12	6915.00	43526.00	51400	20240930	-2.82	32264	20231020	54.82	51400	-2.82	20240930	39000	28.08	20240416	52000	-3.94	20240103	38100	31.10	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
117	20241011	120858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50000	100	2	0.20	969374850	19445	49.17	50200	50300	49550	64800	34950	49900	49852.14	16.98	4963	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	100	1	21495906	10748	7.23	1.15	12	0.09	6915.00	43526.00	51400	20240930	-2.72	32264	20231020	54.97	51400	-2.72	20240930	39000	28.21	20240416	52000	-3.85	20240103	38100	31.23	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
118	20241011	110859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	0	3	0.00	828137800	16620	42.03	50200	50300	49550	64800	34950	49900	49827.79	16.98	3962	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10726	7.22	1.15	12	0.08	6915.00	43526.00	51400	20240930	-2.92	32264	20231020	54.66	51400	-2.92	20240930	39000	27.95	20240416	52000	-4.04	20240103	38100	30.97	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
119	20241011	100906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	50	2	0.10	649537000	13037	32.97	50200	50300	49550	64800	34950	49900	49822.58	16.98	2960	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	50	1	21495906	10737	7.22	1.15	12	0.06	6915.00	43526.00	51400	20240930	-2.82	32264	20231020	54.82	51400	-2.82	20240930	39000	28.08	20240416	52000	-3.94	20240103	38100	31.10	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
120	20241011	090903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	300	2	0.60	36392800	725	1.83	50200	50200	50000	64800	34950	49900	50196.97	16.98	543	50766	50332	50066	49632	49366	50200	49500	108	14900	500	36920	100	1	21495906	10791	7.26	1.15	12	0.00	6915.00	43526.00	51400	20240930	-2.33	32264	20231020	55.59	51400	-2.33	20240930	39000	28.72	20240416	52000	-3.46	20240103	38100	31.76	20231020	0.82	N	192080	500	108 억	3649164	N	N	26	N	N
121	20241010	160922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	-600	5	-1.19	1973653600	39392	49.84	50500	50500	49800	65600	35400	50500	50103.16	16.99	-3989	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	50	1	21495906	10726	7.22	1.15	12	0.18	6915.00	43526.00	51400	20240930	-2.92	32264	20231020	54.66	51400	-2.92	20240930	39000	27.95	20240416	52000	-4.04	20240103	38100	30.97	20231020	0.82	N	192080	500	108 억	3653197	N	N	26	N	N
122	20241010	150937	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50000	-500	5	-0.99	1579261500	31491	39.84	50500	50500	49800	65600	35400	50500	50149.58	16.99	-3121	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10748	7.23	1.15	12	0.15	6915.00	43526.00	51400	20240930	-2.72	32264	20231020	54.97	51400	-2.72	20240930	39000	28.21	20240416	52000	-3.85	20240103	38100	31.23	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
123	20241010	140930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50000	-500	5	-0.99	1290869250	25723	32.54	50500	50500	49800	65600	35400	50500	50183.43	16.99	-3399	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10748	7.23	1.15	12	0.12	6915.00	43526.00	51400	20240930	-2.72	32264	20231020	54.97	51400	-2.72	20240930	39000	28.21	20240416	52000	-3.85	20240103	38100	31.23	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
124	20241010	130927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-300	5	-0.59	1036389350	20652	26.13	50500	50500	49800	65600	35400	50500	50183.44	16.99	-1824	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10791	7.26	1.15	12	0.10	6915.00	43526.00	51400	20240930	-2.33	32264	20231020	55.59	51400	-2.33	20240930	39000	28.72	20240416	52000	-3.46	20240103	38100	31.76	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
125	20241010	120928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50400	-100	5	-0.20	911494250	18167	22.98	50500	50500	49800	65600	35400	50500	50173.02	16.99	-2395	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10834	7.29	1.16	12	0.08	6915.00	43526.00	51400	20240930	-1.95	32264	20231020	56.21	51400	-1.95	20240930	39000	29.23	20240416	52000	-3.08	20240103	38100	32.28	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
126	20241010	110928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	-200	5	-0.40	787701750	15710	19.88	50500	50500	49800	65600	35400	50500	50140.08	16.99	-3341	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10812	7.27	1.16	12	0.07	6915.00	43526.00	51400	20240930	-2.14	32264	20231020	55.90	51400	-2.14	20240930	39000	28.97	20240416	52000	-3.27	20240103	38100	32.02	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
127	20241010	100926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50200	-300	5	-0.59	580351350	11586	14.66	50500	50500	49800	65600	35400	50500	50090.64	16.99	-3789	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10791	7.26	1.15	12	0.05	6915.00	43526.00	51400	20240930	-2.33	32264	20231020	55.59	51400	-2.33	20240930	39000	28.72	20240416	52000	-3.46	20240103	38100	31.76	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
128	20241010	090929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	-200	5	-0.40	127565000	2531	3.20	50500	50500	50200	65600	35400	50500	50400.91	16.99	205	51866	51182	50116	49432	48366	51525	49775	108	15100	500	37370	100	1	21495906	10812	7.27	1.16	12	0.01	6915.00	43526.00	51400	20240930	-2.14	32264	20231020	55.90	51400	-2.14	20240930	39000	28.97	20240416	52000	-3.27	20240103	38100	32.02	20231020	0.82	N	192080	500	108 억	3653197	N	N	100	N	N
129	20241008	160920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	1150	2	2.33	3951679400	78701	195.06	49350	50800	49050	64100	34550	49350	50210.96	16.75	27814	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	100	1	21495906	10855	7.30	1.16	12	0.37	6915.00	43526.00	51400	20240930	-1.75	32264	20231020	56.52	51400	-1.75	20240930	39000	29.49	20240416	52000	-2.88	20240103	38100	32.55	20231020	0.83	N	192080	500	108 억	3599918	N	N	100	N	N
130	20241008	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	1150	2	2.33	3697451100	73671	182.59	49350	50800	49050	64100	34550	49350	50188.69	16.75	27394	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	100	1	21495906	10855	7.30	1.16	12	0.34	6915.00	43526.00	51400	20240930	-1.75	32264	20231020	56.52	51400	-1.75	20240930	39000	29.49	20240416	52000	-2.88	20240103	38100	32.55	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
131	20241008	140923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	1350	2	2.74	3029849400	60475	149.88	49350	50800	49050	64100	34550	49350	50100.86	16.75	24412	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	100	1	21495906	10898	7.33	1.16	12	0.28	6915.00	43526.00	51400	20240930	-1.36	32264	20231020	57.14	51400	-1.36	20240930	39000	30.00	20240416	52000	-2.50	20240103	38100	33.07	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
132	20241008	130922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	50300	950	2	1.93	2054735000	41155	102.00	49350	50500	49050	64100	34550	49350	49926.74	16.75	12828	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	100	1	21495906	10812	7.27	1.16	12	0.19	6915.00	43526.00	51400	20240930	-2.14	32264	20231020	55.90	51400	-2.14	20240930	39000	28.97	20240416	52000	-3.27	20240103	38100	32.02	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
133	20241008	120923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49950	600	2	1.22	1291264050	25934	64.28	49350	50300	49050	64100	34550	49350	49790.39	16.75	5279	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	50	1	21495906	10737	7.22	1.15	12	0.12	6915.00	43526.00	51400	20240930	-2.82	32264	20231020	54.82	51400	-2.82	20240930	39000	28.08	20240416	52000	-3.94	20240103	38100	31.10	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
134	20241008	110922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	500	2	1.01	975885250	19621	48.63	49350	50300	49050	64100	34550	49350	49736.77	16.75	4455	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	50	1	21495906	10716	7.21	1.15	12	0.09	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
135	20241008	100924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	250	2	0.51	259214900	5249	13.01	49350	49700	49050	64100	34550	49350	49383.67	16.75	-497	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	50	1	21495906	10662	7.17	1.14	12	0.02	6915.00	43526.00	51400	20240930	-3.50	32264	20231020	53.73	51400	-3.50	20240930	39000	27.18	20240416	52000	-4.62	20240103	38100	30.18	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
136	20241008	090923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	-100	5	-0.20	45578250	927	2.30	49350	49350	49050	64100	34550	49350	49167.48	16.75	-267	50583	49966	49333	48716	48083	49650	48400	108	14750	500	36510	50	1	21495906	10587	7.12	1.13	12	0.00	6915.00	43526.00	51400	20240930	-4.18	32264	20231020	52.65	51400	-4.18	20240930	39000	26.28	20240416	52000	-5.29	20240103	38100	29.27	20231020	0.83	N	192080	500	108 억	3599918	N	N	412	N	N
137	20241007	160934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	-150	5	-0.30	1989071800	40288	120.47	49600	49950	48700	64300	34650	49500	49371.33	16.71	1830	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10608	7.14	1.13	12	0.19	6915.00	43526.00	51400	20240930	-3.99	32264	20231020	52.96	51400	-3.99	20240930	39000	26.54	20240416	52000	-5.10	20240103	38100	29.53	20231020	0.78	N	192080	500	108 억	3591664	N	N	412	N	N
138	20241007	150852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	-100	5	-0.20	1882007250	38119	113.99	49600	49950	48700	64300	34650	49500	49371.89	16.71	1551	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10619	7.14	1.13	12	0.18	6915.00	43526.00	51400	20240930	-3.89	32264	20231020	53.11	51400	-3.89	20240930	39000	26.67	20240416	52000	-5.00	20240103	38100	29.66	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
139	20241007	140921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49450	-50	5	-0.10	1588151400	32164	96.18	49600	49950	48700	64300	34650	49500	49376.67	16.71	521	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10630	7.15	1.14	12	0.15	6915.00	43526.00	51400	20240930	-3.79	32264	20231020	53.27	51400	-3.79	20240930	39000	26.79	20240416	52000	-4.90	20240103	38100	29.79	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
140	20241007	130851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49900	400	2	0.81	1343737800	27242	81.46	49600	49950	48700	64300	34650	49500	49325.95	16.71	532	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10726	7.22	1.15	12	0.13	6915.00	43526.00	51400	20240930	-2.92	32264	20231020	54.66	51400	-2.92	20240930	39000	27.95	20240416	52000	-4.04	20240103	38100	30.97	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
141	20241007	120926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	350	2	0.71	1189527650	24147	72.21	49600	49950	48700	64300	34650	49500	49261.90	16.71	332	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10716	7.21	1.15	12	0.11	6915.00	43526.00	51400	20240930	-3.02	32264	20231020	54.51	51400	-3.02	20240930	39000	27.82	20240416	52000	-4.13	20240103	38100	30.84	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
142	20241007	110839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49650	150	2	0.30	1005008850	20441	61.13	49600	49700	48700	64300	34650	49500	49166.29	16.71	-944	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10673	7.18	1.14	12	0.10	6915.00	43526.00	51400	20240930	-3.40	32264	20231020	53.89	51400	-3.40	20240930	39000	27.31	20240416	52000	-4.52	20240103	38100	30.31	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
143	20241007	100837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	-300	5	-0.61	734471750	14968	44.76	49600	49600	48700	64300	34650	49500	49069.41	16.71	-1008	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10576	7.11	1.13	12	0.07	6915.00	43526.00	51400	20240930	-4.28	32264	20231020	52.49	51400	-4.28	20240930	39000	26.15	20240416	52000	-5.38	20240103	38100	29.13	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
144	20241007	090915	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	-300	5	-0.61	85270450	1729	5.17	49600	49600	49150	64300	34650	49500	49317.57	16.71	-711	50466	49982	49416	48932	48366	50225	49175	108	14800	500	36630	50	1	21495906	10576	7.11	1.13	12	0.01	6915.00	43526.00	51400	20240930	-4.28	32264	20231020	52.49	51400	-4.28	20240930	39000	26.15	20240416	52000	-5.38	20240103	38100	29.13	20231020	0.78	N	192080	500	108 억	3591664	N	N	779	N	N
145	20241004	160812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49500	150	2	0.30	1648578650	33328	53.68	49450	49900	48850	64100	34550	49350	49465.24	16.67	-1128	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10640	7.16	1.14	12	0.16	6915.00	43526.00	51400	20240930	-3.70	32264	20231020	53.42	51400	-3.70	20240930	39000	26.92	20240416	52000	-4.81	20240103	38100	29.92	20231020	0.82	N	192080	500	108 억	3582746	N	N	779	N	N
146	20241004	150825	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	-100	5	-0.20	1427504600	28856	46.48	49450	49900	48850	64100	34550	49350	49469.94	16.67	-1840	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10587	7.12	1.13	12	0.13	6915.00	43526.00	51400	20240930	-4.18	32264	20231020	52.65	51400	-4.18	20240930	39000	26.28	20240416	52000	-5.29	20240103	38100	29.27	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
147	20241004	140816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	50	2	0.10	1163285500	23498	37.85	49450	49900	48850	64100	34550	49350	49505.73	16.67	-1653	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10619	7.14	1.13	12	0.11	6915.00	43526.00	51400	20240930	-3.89	32264	20231020	53.11	51400	-3.89	20240930	39000	26.67	20240416	52000	-5.00	20240103	38100	29.66	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
148	20241004	130823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49500	150	2	0.30	1010275400	20405	32.86	49450	49900	48850	64100	34550	49350	49511.18	16.67	-475	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10640	7.16	1.14	12	0.09	6915.00	43526.00	51400	20240930	-3.70	32264	20231020	53.42	51400	-3.70	20240930	39000	26.92	20240416	52000	-4.81	20240103	38100	29.92	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
149	20241004	120820	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49700	350	2	0.71	854743850	17270	27.82	49450	49900	48850	64100	34550	49350	49492.99	16.67	740	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10683	7.19	1.14	12	0.08	6915.00	43526.00	51400	20240930	-3.31	32264	20231020	54.04	51400	-3.31	20240930	39000	27.44	20240416	52000	-4.42	20240103	38100	30.45	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
150	20241004	110815	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49700	350	2	0.71	726636100	14692	23.66	49450	49900	48850	64100	34550	49350	49457.95	16.67	863	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10683	7.19	1.14	12	0.07	6915.00	43526.00	51400	20240930	-3.31	32264	20231020	54.04	51400	-3.31	20240930	39000	27.44	20240416	52000	-4.42	20240103	38100	30.45	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
151	20241004	100816	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49650	300	2	0.61	568020250	11504	18.53	49450	49700	48850	64100	34550	49350	49375.89	16.67	941	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10673	7.18	1.14	12	0.05	6915.00	43526.00	51400	20240930	-3.40	32264	20231020	53.89	51400	-3.40	20240930	39000	27.31	20240416	52000	-4.52	20240103	38100	30.31	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
152	20241004	090818	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49250	-100	5	-0.20	57092450	1158	1.87	49450	49450	49150	64100	34550	49350	49302.59	16.67	-589	50316	49832	49416	48932	48516	49625	48725	108	14750	500	36510	50	1	21495906	10587	7.12	1.13	12	0.01	6915.00	43526.00	51400	20240930	-4.18	32264	20231020	52.65	51400	-4.18	20240930	39000	26.28	20240416	52000	-5.29	20240103	38100	29.27	20231020	0.82	N	192080	500	108 억	3582746	N	N	13	N	N
153	20241002	160812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49350	-650	5	-1.30	3062040600	62045	57.47	49900	49900	49000	65000	35000	50000	49349.39	16.67	-22764	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10608	7.14	1.13	12	0.29	6915.00	43526.00	51400	20240930	-3.99	32264	20231020	52.96	51400	-3.99	20240930	39000	26.54	20240416	52000	-5.10	20240103	38100	29.53	20231020	0.82	N	192080	500	108 억	3583224	N	N	13	N	N
154	20241002	150823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49050	-950	5	-1.90	2776618250	56250	52.11	49900	49900	49050	65000	35000	50000	49359.35	16.67	-20517	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10544	7.09	1.13	12	0.26	6915.00	43526.00	51400	20240930	-4.57	32264	20231020	52.03	51400	-4.57	20240930	39000	25.77	20240416	52000	-5.67	20240103	38100	28.74	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
155	20241002	140823	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49300	-700	5	-1.40	2318262550	46928	43.47	49900	49900	49100	65000	35000	50000	49397.30	16.67	-18782	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10597	7.13	1.13	12	0.22	6915.00	43526.00	51400	20240930	-4.09	32264	20231020	52.80	51400	-4.09	20240930	39000	26.41	20240416	52000	-5.19	20240103	38100	29.40	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
156	20241002	130812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49400	-600	5	-1.20	1847232050	37377	34.62	49900	49900	49100	65000	35000	50000	49417.86	16.67	-14924	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10619	7.14	1.13	12	0.17	6915.00	43526.00	51400	20240930	-3.89	32264	20231020	53.11	51400	-3.89	20240930	39000	26.67	20240416	52000	-5.00	20240103	38100	29.66	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
157	20241002	120812	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49200	-800	5	-1.60	1512835850	30595	28.34	49900	49900	49100	65000	35000	50000	49442.75	16.67	-10827	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10576	7.11	1.13	12	0.14	6915.00	43526.00	51400	20240930	-4.28	32264	20231020	52.49	51400	-4.28	20240930	39000	26.15	20240416	52000	-5.38	20240103	38100	29.13	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
158	20241002	110803	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49550	-450	5	-0.90	1221130750	24678	22.86	49900	49900	49100	65000	35000	50000	49477.44	16.67	-7111	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10651	7.17	1.14	12	0.11	6915.00	43526.00	51400	20240930	-3.60	32264	20231020	53.58	51400	-3.60	20240930	39000	27.05	20240416	52000	-4.71	20240103	38100	30.05	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
159	20241002	100800	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49450	-550	5	-1.10	906975250	18326	16.98	49900	49900	49100	65000	35000	50000	49484.36	16.67	-6345	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10630	7.15	1.14	12	0.09	6915.00	43526.00	51400	20240930	-3.79	32264	20231020	53.27	51400	-3.79	20240930	39000	26.79	20240416	52000	-4.90	20240103	38100	29.79	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N
160	20241002	090801	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	49600	-400	5	-0.80	203231300	4095	3.79	49900	49900	49100	65000	35000	50000	49605.84	16.67	-1900	52533	51266	50133	48866	47733	51900	49500	108	15000	500	37000	50	1	21495906	10662	7.17	1.14	12	0.02	6915.00	43526.00	51400	20240930	-3.50	32264	20231020	53.73	51400	-3.50	20240930	39000	27.18	20240416	52000	-4.62	20240103	38100	30.18	20231020	0.82	N	192080	500	108 억	3583224	N	N	1639	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History