KissMeData/352820/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185500	-6800	5	-3.54	33544388400	179407	166.47	190900	191900	185100	249500	134700	192300	186975.47	19.89	0	-19509	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	77265	41.19	2.65	12	0.43	4504.00	70090.00	261000	20240111	-28.93	157700	20240923	17.63	261000	-28.93	20240111	157700	17.63	20240923	261000	-28.93	20240111	157700	17.63	20240923	0.71	N	352820	500	208 억	8284062	N	N	94	N	N
3	20241031	151334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	-6900	5	-3.59	29956625000	160063	148.52	190900	191900	185100	249500	134700	192300	187155.21	19.89	0	-19065	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	77223	41.16	2.65	12	0.38	4504.00	70090.00	261000	20240111	-28.97	157700	20240923	17.56	261000	-28.97	20240111	157700	17.56	20240923	261000	-28.97	20240111	157700	17.56	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
4	20241031	141331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186000	-6300	5	-3.28	22962641500	122369	113.54	190900	191900	185800	249500	134700	192300	187650.81	19.89	0	-15824	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	77473	41.30	2.65	12	0.29	4504.00	70090.00	261000	20240111	-28.74	157700	20240923	17.95	261000	-28.74	20240111	157700	17.95	20240923	261000	-28.74	20240111	157700	17.95	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
5	20241031	131333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187000	-5300	5	-2.76	19433326100	103499	96.04	190900	191900	185800	249500	134700	192300	187763.42	19.89	0	-14178	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	77889	41.52	2.67	12	0.25	4504.00	70090.00	261000	20240111	-28.35	157700	20240923	18.58	261000	-28.35	20240111	157700	18.58	20240923	261000	-28.35	20240111	157700	18.58	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
6	20241031	121329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186400	-5900	5	-3.07	15311751000	81385	75.52	190900	191900	186400	249500	134700	192300	188139.72	19.89	0	-10659	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	77640	41.39	2.66	12	0.20	4504.00	70090.00	261000	20240111	-28.58	157700	20240923	18.20	261000	-28.58	20240111	157700	18.20	20240923	261000	-28.58	20240111	157700	18.20	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
7	20241031	111329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187400	-4900	5	-2.55	11627102600	61670	57.22	190900	191900	187200	249500	134700	192300	188537.42	19.89	0	-8205	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	78056	41.61	2.67	12	0.15	4504.00	70090.00	261000	20240111	-28.20	157700	20240923	18.83	261000	-28.20	20240111	157700	18.83	20240923	261000	-28.20	20240111	157700	18.83	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
8	20241031	101330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188000	-4300	5	-2.24	7571109200	40074	37.18	190900	191900	188000	249500	134700	192300	188928.21	19.89	0	-6231	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	78306	41.74	2.68	12	0.10	4504.00	70090.00	261000	20240111	-27.97	157700	20240923	19.21	261000	-27.97	20240111	157700	19.21	20240923	261000	-27.97	20240111	157700	19.21	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
9	20241031	091329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189400	-2900	5	-1.51	1805776300	9493	8.81	190900	191900	189100	249500	134700	192300	190221.88	19.89	0	-500	200366	196332	193666	189632	186966	195000	188300	208	57200	500	146140	100	1	41652097	78889	42.05	2.70	12	0.02	4504.00	70090.00	261000	20240111	-27.43	157700	20240923	20.10	261000	-27.43	20240111	157700	20.10	20240923	261000	-27.43	20240111	157700	20.10	20240923	0.71	N	352820	500	208 억	8284062	N	N	857	N	N
10	20241030	161324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-4200	5	-2.14	20582279200	106440	112.05	196500	197700	191000	255000	137600	196500	193373.52	19.91	0	-7092	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	80097	42.70	2.74	12	0.26	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	261000	-26.32	20240111	157700	21.94	20240923	261000	-26.32	20240111	157700	21.94	20240923	0.71	N	352820	500	208 억	8293217	N	N	856	N	N
11	20241030	151357	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191400	-5100	5	-2.60	18486228700	95509	100.54	196500	197700	191000	255000	137600	196500	193554.74	19.91	0	-7905	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	79722	42.50	2.73	12	0.23	4504.00	70090.00	261000	20240111	-26.67	157700	20240923	21.37	261000	-26.67	20240111	157700	21.37	20240923	261000	-26.67	20240111	157700	21.37	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
12	20241030	141331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	-4600	5	-2.34	15528038500	80054	84.27	196500	197700	191500	255000	137600	196500	193969.46	19.91	0	-10035	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	79930	42.61	2.74	12	0.19	4504.00	70090.00	261000	20240111	-26.48	157700	20240923	21.69	261000	-26.48	20240111	157700	21.69	20240923	261000	-26.48	20240111	157700	21.69	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
13	20241030	131338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-4200	5	-2.14	12583509300	64719	68.13	196500	197700	192100	255000	137600	196500	194432.90	19.91	0	-11491	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	80097	42.70	2.74	12	0.16	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	261000	-26.32	20240111	157700	21.94	20240923	261000	-26.32	20240111	157700	21.94	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
14	20241030	121356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	-3700	5	-1.88	10415082900	53466	56.28	196500	197700	192600	255000	137600	196500	194798.15	19.91	0	-10040	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	80305	42.81	2.75	12	0.13	4504.00	70090.00	261000	20240111	-26.13	157700	20240923	22.26	261000	-26.13	20240111	157700	22.26	20240923	261000	-26.13	20240111	157700	22.26	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
15	20241030	111333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	-1700	5	-0.87	6765091000	34626	36.45	196500	197700	194000	255000	137600	196500	195375.95	19.91	0	-3191	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	81138	43.25	2.78	12	0.08	4504.00	70090.00	261000	20240111	-25.36	157700	20240923	23.53	261000	-25.36	20240111	157700	23.53	20240923	261000	-25.36	20240111	157700	23.53	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
16	20241030	101324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	-1800	5	-0.92	5455293700	27907	29.38	196500	197700	194000	255000	137600	196500	195481.09	19.91	0	-3317	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	81097	43.23	2.78	12	0.07	4504.00	70090.00	261000	20240111	-25.40	157700	20240923	23.46	261000	-25.40	20240111	157700	23.46	20240923	261000	-25.40	20240111	157700	23.46	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
17	20241030	091332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	-1100	5	-0.56	2163921300	11012	11.59	196500	197700	195200	255000	137600	196500	196505.75	19.91	0	-1978	198366	197432	195566	194632	192766	197900	195100	208	58500	500	149340	100	1	41652097	81388	43.38	2.79	12	0.03	4504.00	70090.00	261000	20240111	-25.13	157700	20240923	23.91	261000	-25.13	20240111	157700	23.91	20240923	261000	-25.13	20240111	157700	23.91	20240923	0.71	N	352820	500	208 억	8293217	N	N	101	N	N
18	20241029	161241	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196500	1100	2	0.56	18485459700	94591	81.44	195300	196500	193700	254000	136800	195400	195419.72	19.90	0	4189	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81846	43.63	2.80	12	0.23	4504.00	70090.00	261000	20240111	-24.71	157700	20240923	24.60	261000	-24.71	20240111	157700	24.60	20240923	261000	-24.71	20240111	157700	24.60	20240923	0.70	N	352820	500	208 억	8287028	N	N	101	N	N
19	20241029	151301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	800	2	0.41	16535906600	84665	72.90	195300	196300	193700	254000	136800	195400	195309.81	19.90	0	-1905	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81721	43.56	2.80	12	0.20	4504.00	70090.00	261000	20240111	-24.83	157700	20240923	24.41	261000	-24.83	20240111	157700	24.41	20240923	261000	-24.83	20240111	157700	24.41	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
20	20241029	141112	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	0	3	0.00	12565771500	64397	55.45	195300	196300	193700	254000	136800	195400	195129.70	19.90	0	-2936	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81388	43.38	2.79	12	0.15	4504.00	70090.00	261000	20240111	-25.13	157700	20240923	23.91	261000	-25.13	20240111	157700	23.91	20240923	261000	-25.13	20240111	157700	23.91	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
21	20241029	131251	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	-600	5	-0.31	10493894600	53791	46.31	195300	196300	193700	254000	136800	195400	195086.34	19.90	0	-2267	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81138	43.25	2.78	12	0.13	4504.00	70090.00	261000	20240111	-25.36	157700	20240923	23.53	261000	-25.36	20240111	157700	23.53	20240923	261000	-25.36	20240111	157700	23.53	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
22	20241029	121251	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	-400	5	-0.20	9518408800	48784	42.00	195300	196300	193700	254000	136800	195400	195113.24	19.90	0	-1610	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81222	43.29	2.78	12	0.12	4504.00	70090.00	261000	20240111	-25.29	157700	20240923	23.65	261000	-25.29	20240111	157700	23.65	20240923	261000	-25.29	20240111	157700	23.65	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
23	20241029	111313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	-700	5	-0.36	8431409400	43202	37.20	195300	196300	193700	254000	136800	195400	195162.39	19.90	0	-1040	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81097	43.23	2.78	12	0.10	4504.00	70090.00	261000	20240111	-25.40	157700	20240923	23.46	261000	-25.40	20240111	157700	23.46	20240923	261000	-25.40	20240111	157700	23.46	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
24	20241029	101247	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	-400	5	-0.20	5798641500	29718	25.59	195300	196300	193700	254000	136800	195400	195122.05	19.90	0	730	199733	197566	193333	191166	186933	198650	192250	208	58600	500	148500	100	1	41652097	81222	43.29	2.78	12	0.07	4504.00	70090.00	261000	20240111	-25.29	157700	20240923	23.65	261000	-25.29	20240111	157700	23.65	20240923	261000	-25.29	20240111	157700	23.65	20240923	0.70	N	352820	500	208 억	8287028	N	N	297	N	N
25	20241028	161236	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	2700	2	1.40	22249931000	115284	82.86	192700	195500	189100	250500	134900	192700	192998.30	19.87	0	8695	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	81388	43.38	2.79	12	0.28	4504.00	70090.00	261000	20240111	-25.13	157700	20240923	23.91	261000	-25.13	20240111	157700	23.91	20240923	261000	-25.13	20240111	157700	23.91	20240923	0.70	N	352820	500	208 억	8278146	N	N	297	N	N
26	20241028	151246	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	2100	2	1.09	21187332600	109839	78.94	192700	195500	189100	250500	134900	192700	192894.59	19.87	0	5755	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	81138	43.25	2.78	12	0.26	4504.00	70090.00	261000	20240111	-25.36	157700	20240923	23.53	261000	-25.36	20240111	157700	23.53	20240923	261000	-25.36	20240111	157700	23.53	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
27	20241028	141248	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	2200	2	1.14	17562176300	91250	65.58	192700	195500	189100	250500	134900	192700	192461.98	19.87	0	6756	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	81180	43.27	2.78	12	0.22	4504.00	70090.00	261000	20240111	-25.33	157700	20240923	23.59	261000	-25.33	20240111	157700	23.59	20240923	261000	-25.33	20240111	157700	23.59	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
28	20241028	131241	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	1100	2	0.57	12822833100	66893	48.08	192700	194200	189100	250500	134900	192700	191690.42	19.87	0	2733	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	80722	43.03	2.77	12	0.16	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
29	20241028	121243	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193000	300	2	0.16	11210370300	58550	42.08	192700	194200	189100	250500	134900	192700	191464.82	19.87	0	875	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	80389	42.85	2.75	12	0.14	4504.00	70090.00	261000	20240111	-26.05	157700	20240923	22.38	261000	-26.05	20240111	157700	22.38	20240923	261000	-26.05	20240111	157700	22.38	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
30	20241028	111042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	900	2	0.47	10028867400	52427	37.68	192700	194200	189100	250500	134900	192700	191289.75	19.87	0	-18	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	80638	42.98	2.76	12	0.13	4504.00	70090.00	261000	20240111	-25.82	157700	20240923	22.76	261000	-25.82	20240111	157700	22.76	20240923	261000	-25.82	20240111	157700	22.76	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
31	20241028	101229	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193200	500	2	0.26	8235691100	43123	30.99	192700	194200	189100	250500	134900	192700	190978.01	19.87	0	-2304	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	80472	42.90	2.76	12	0.10	4504.00	70090.00	261000	20240111	-25.98	157700	20240923	22.51	261000	-25.98	20240111	157700	22.51	20240923	261000	-25.98	20240111	157700	22.51	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
32	20241028	091238	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191100	-1600	5	-0.83	1936243000	10121	7.27	192700	192700	190300	250500	134900	192700	191297.68	19.87	0	-51	198700	195700	191800	188800	184900	193750	186850	208	57800	500	146450	100	1	41652097	79597	42.43	2.73	12	0.02	4504.00	70090.00	261000	20240111	-26.78	157700	20240923	21.18	261000	-26.78	20240111	157700	21.18	20240923	261000	-26.78	20240111	157700	21.18	20240923	0.70	N	352820	500	208 억	8278146	N	N	212	N	N
33	20241025	161239	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192700	-1200	5	-0.62	26634135300	138605	163.77	193000	194800	187900	252000	135800	193900	192153.93	19.89	0	-9509	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80264	42.78	2.75	12	0.33	4504.00	70090.00	261000	20240111	-26.17	157700	20240923	22.19	261000	-26.17	20240111	157700	22.19	20240923	261000	-26.17	20240111	157700	22.19	20240923	0.72	N	352820	500	208 억	8284097	N	N	212	N	N
34	20241025	151244	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-1600	5	-0.83	25726092800	133889	158.20	193000	194800	187900	252000	135800	193900	192141.46	19.89	0	-9807	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80097	42.70	2.74	12	0.32	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	261000	-26.32	20240111	157700	21.94	20240923	261000	-26.32	20240111	157700	21.94	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
35	20241025	141242	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	-1400	5	-0.72	23239888400	120977	142.94	193000	194800	187900	252000	135800	193900	192097.78	19.89	0	-8758	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80180	42.74	2.75	12	0.29	4504.00	70090.00	261000	20240111	-26.25	157700	20240923	22.07	261000	-26.25	20240111	157700	22.07	20240923	261000	-26.25	20240111	157700	22.07	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
36	20241025	131242	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	-300	5	-0.15	20495160000	106730	126.11	193000	194800	187900	252000	135800	193900	192023.47	19.89	0	-9067	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80638	42.98	2.76	12	0.26	4504.00	70090.00	261000	20240111	-25.82	157700	20240923	22.76	261000	-25.82	20240111	157700	22.76	20240923	261000	-25.82	20240111	157700	22.76	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
37	20241025	121246	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	400	2	0.21	18588059100	96890	114.48	193000	194800	187900	252000	135800	193900	191841.42	19.89	0	-7528	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80930	43.14	2.77	12	0.23	4504.00	70090.00	261000	20240111	-25.56	157700	20240923	23.21	261000	-25.56	20240111	157700	23.21	20240923	261000	-25.56	20240111	157700	23.21	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
38	20241025	111240	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194100	200	2	0.10	15463595500	80796	95.47	193000	194800	187900	252000	135800	193900	191382.38	19.89	0	-8933	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80847	43.10	2.77	12	0.19	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
39	20241025	101241	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-3500	5	-1.81	10569744300	55455	65.52	193000	193200	187900	252000	135800	193900	190584.60	19.89	0	-11034	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	79306	42.27	2.72	12	0.13	4504.00	70090.00	261000	20240111	-27.05	157700	20240923	20.74	261000	-27.05	20240111	157700	20.74	20240923	261000	-27.05	20240111	157700	20.74	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
40	20241025	091244	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192700	-1200	5	-0.62	1736808300	9031	10.67	193000	193200	191500	252000	135800	193900	192268.59	19.89	0	-1029	197300	195600	193300	191600	189300	196450	192450	208	58100	500	147360	100	1	41652097	80264	42.78	2.75	12	0.02	4504.00	70090.00	261000	20240111	-26.17	157700	20240923	22.19	261000	-26.17	20240111	157700	22.19	20240923	261000	-26.17	20240111	157700	22.19	20240923	0.72	N	352820	500	208 억	8284097	N	N	117	N	N
41	20241024	161217	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	100	2	0.05	16266605100	84093	72.87	193800	195000	191000	251500	135700	193800	193435.33	19.91	0	6239	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80763	43.05	2.77	12	0.20	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.74	N	352820	500	208 억	8292008	N	N	117	N	N
42	20241024	151229	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	100	2	0.05	15149806300	78332	67.88	193800	195000	191000	251500	135700	193800	193405.03	19.91	0	5397	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80763	43.05	2.77	12	0.19	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
43	20241024	141214	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	100	2	0.05	13148388700	68000	58.92	193800	195000	191000	251500	135700	193800	193358.60	19.91	0	3136	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80763	43.05	2.77	12	0.16	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
44	20241024	131226	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193200	-600	5	-0.31	11517918900	59594	51.64	193800	195000	191000	251500	135700	193800	193273.05	19.91	0	1080	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80472	42.90	2.76	12	0.14	4504.00	70090.00	261000	20240111	-25.98	157700	20240923	22.51	261000	-25.98	20240111	157700	22.51	20240923	261000	-25.98	20240111	157700	22.51	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
45	20241024	121221	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	0	3	0.00	10351155400	53565	46.42	193800	195000	191000	251500	135700	193800	193244.66	19.91	0	1797	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80722	43.03	2.77	12	0.13	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
46	20241024	111220	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194100	300	2	0.15	9077186700	46991	40.72	193800	195000	191000	251500	135700	193800	193168.50	19.91	0	1553	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80847	43.10	2.77	12	0.11	4504.00	70090.00	261000	20240111	-25.63	157700	20240923	23.08	261000	-25.63	20240111	157700	23.08	20240923	261000	-25.63	20240111	157700	23.08	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
47	20241024	101104	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	-400	5	-0.21	6778393500	35160	30.47	193800	194800	191000	251500	135700	193800	192786.81	19.91	0	233	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	80555	42.94	2.76	12	0.08	4504.00	70090.00	261000	20240111	-25.90	157700	20240923	22.64	261000	-25.90	20240111	157700	22.64	20240923	261000	-25.90	20240111	157700	22.64	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
48	20241024	091257	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191800	-2000	5	-1.03	2625901300	13664	11.84	193800	193800	191000	251500	135700	193800	192175.55	19.91	0	-1745	200066	196932	194166	191032	188266	195550	189650	208	57700	500	147280	100	1	41652097	79889	42.58	2.74	12	0.03	4504.00	70090.00	261000	20240111	-26.51	157700	20240923	21.62	261000	-26.51	20240111	157700	21.62	20240923	261000	-26.51	20240111	157700	21.62	20240923	0.74	N	352820	500	208 억	8292008	N	N	174	N	N
49	20241023	161225	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	-2200	5	-1.12	22340442300	115161	56.41	196000	197300	191400	254500	137200	196000	193991.31	19.96	0	-20920	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	80722	43.03	2.77	12	0.28	4504.00	70090.00	261000	20240111	-25.75	157700	20240923	22.89	261000	-25.75	20240111	157700	22.89	20240923	261000	-25.75	20240111	157700	22.89	20240923	0.74	N	352820	500	208 억	8314188	N	N	174	N	N
50	20241023	151249	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	-1400	5	-0.71	21215230700	109359	53.56	196000	197300	191400	254500	137200	196000	193993.89	19.96	0	-18861	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	81055	43.21	2.78	12	0.26	4504.00	70090.00	261000	20240111	-25.44	157700	20240923	23.40	261000	-25.44	20240111	157700	23.40	20240923	261000	-25.44	20240111	157700	23.40	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
51	20241023	141255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	-1400	5	-0.71	17240016700	88935	43.56	196000	197300	191400	254500	137200	196000	193846.58	19.96	0	-13725	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	81055	43.21	2.78	12	0.21	4504.00	70090.00	261000	20240111	-25.44	157700	20240923	23.40	261000	-25.44	20240111	157700	23.40	20240923	261000	-25.44	20240111	157700	23.40	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
52	20241023	131236	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194500	-1500	5	-0.77	14458742500	74667	36.57	196000	197300	191400	254500	137200	196000	193639.02	19.96	0	-12684	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	81013	43.18	2.78	12	0.18	4504.00	70090.00	261000	20240111	-25.48	157700	20240923	23.34	261000	-25.48	20240111	157700	23.34	20240923	261000	-25.48	20240111	157700	23.34	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
53	20241023	121231	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	-2500	5	-1.28	13023035900	67264	32.95	196000	197300	191400	254500	137200	196000	193606.30	19.96	0	-11987	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	80597	42.96	2.76	12	0.16	4504.00	70090.00	261000	20240111	-25.86	157700	20240923	22.70	261000	-25.86	20240111	157700	22.70	20240923	261000	-25.86	20240111	157700	22.70	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
54	20241023	111224	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	-2100	5	-1.07	11548023700	59651	29.22	196000	197300	191400	254500	137200	196000	193588.03	19.96	0	-11157	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	80763	43.05	2.77	12	0.14	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
55	20241023	101229	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193200	-2800	5	-1.43	8994003900	46421	22.74	196000	197300	191400	254500	137200	196000	193742.48	19.96	0	-10132	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	80472	42.90	2.76	12	0.11	4504.00	70090.00	261000	20240111	-25.98	157700	20240923	22.51	261000	-25.98	20240111	157700	22.51	20240923	261000	-25.98	20240111	157700	22.51	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
56	20241023	091229	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	-600	5	-0.31	2268538600	11559	5.66	196000	197300	195200	254500	137200	196000	196260.18	19.96	0	-783	199000	197500	195000	193500	191000	198250	194250	208	58500	500	148960	100	1	41652097	81388	43.38	2.79	12	0.03	4504.00	70090.00	261000	20240111	-25.13	157700	20240923	23.91	261000	-25.13	20240111	157700	23.91	20240923	261000	-25.13	20240111	157700	23.91	20240923	0.74	N	352820	500	208 억	8314188	N	N	141	N	N
57	20241022	161215	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196000	1700	2	0.87	39788100100	203654	88.51	193600	196500	192500	252500	136100	194300	195370.84	20.01	0	-18939	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81638	43.52	2.80	12	0.49	4504.00	70090.00	261000	20240111	-24.90	157700	20240923	24.29	261000	-24.90	20240111	157700	24.29	20240923	261000	-24.90	20240111	157700	24.29	20240923	0.73	N	352820	500	208 억	8333340	N	N	141	N	N
58	20241022	151230	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195600	1300	2	0.67	37656033600	192737	83.77	193600	196500	192500	252500	136100	194300	195375.49	20.01	0	-21670	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81472	43.43	2.79	12	0.46	4504.00	70090.00	261000	20240111	-25.06	157700	20240923	24.03	261000	-25.06	20240111	157700	24.03	20240923	261000	-25.06	20240111	157700	24.03	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
59	20241022	141230	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	1600	2	0.82	30946357800	158530	68.90	193600	196500	192500	252500	136100	194300	195208.49	20.01	0	-14813	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81596	43.49	2.79	12	0.38	4504.00	70090.00	261000	20240111	-24.94	157700	20240923	24.22	261000	-24.94	20240111	157700	24.22	20240923	261000	-24.94	20240111	157700	24.22	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
60	20241022	131230	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196000	1700	2	0.87	25833261300	132429	57.56	193600	196500	192500	252500	136100	194300	195072.83	20.01	0	-13994	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81638	43.52	2.80	12	0.32	4504.00	70090.00	261000	20240111	-24.90	157700	20240923	24.29	261000	-24.90	20240111	157700	24.29	20240923	261000	-24.90	20240111	157700	24.29	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
61	20241022	121225	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	1900	2	0.98	22223527200	114012	49.55	193600	196500	192500	252500	136100	194300	194922.97	20.01	0	-9894	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81721	43.56	2.80	12	0.27	4504.00	70090.00	261000	20240111	-24.83	157700	20240923	24.41	261000	-24.83	20240111	157700	24.41	20240923	261000	-24.83	20240111	157700	24.41	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
62	20241022	111221	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	1900	2	0.98	18173987800	93368	40.58	193600	196200	192500	252500	136100	194300	194649.18	20.01	0	-6291	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	81721	43.56	2.80	12	0.22	4504.00	70090.00	261000	20240111	-24.83	157700	20240923	24.41	261000	-24.83	20240111	157700	24.41	20240923	261000	-24.83	20240111	157700	24.41	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
63	20241022	101224	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	-400	5	-0.21	8100935200	41825	18.18	193600	195000	192500	252500	136100	194300	193685.72	20.01	0	-6442	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	80763	43.05	2.77	12	0.10	4504.00	70090.00	261000	20240111	-25.71	157700	20240923	22.95	261000	-25.71	20240111	157700	22.95	20240923	261000	-25.71	20240111	157700	22.95	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
64	20241022	091223	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	-300	5	-0.15	2190564400	11320	4.92	193600	195000	192600	252500	136100	194300	193509.33	20.01	0	-1401	198166	196232	193066	191132	187966	197200	192100	208	58200	500	147660	100	1	41652097	80805	43.07	2.77	12	0.03	4504.00	70090.00	261000	20240111	-25.67	157700	20240923	23.02	261000	-25.67	20240111	157700	23.02	20240923	261000	-25.67	20240111	157700	23.02	20240923	0.73	N	352820	500	208 억	8333340	N	N	72	N	N
65	20241021	161209	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	5500	2	2.91	44451666200	229158	153.69	190600	195000	189900	245000	132200	188800	193977.71	20.01	0	2147	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	80930	43.14	2.77	12	0.55	4504.00	70090.00	261000	20240111	-25.56	157700	20240923	23.21	261000	-25.56	20240111	157700	23.21	20240923	261000	-25.56	20240111	157700	23.21	20240923	0.81	N	352820	500	208 억	8333032	N	N	72	N	N
66	20241021	151219	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	5800	2	3.07	43504649300	224285	150.42	190600	195000	189900	245000	132200	188800	193970.39	20.01	0	2315	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	81055	43.21	2.78	12	0.54	4504.00	70090.00	261000	20240111	-25.44	157700	20240923	23.40	261000	-25.44	20240111	157700	23.40	20240923	261000	-25.44	20240111	157700	23.40	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
67	20241021	141221	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	6100	2	3.23	38241107800	197245	132.29	190600	195000	189900	245000	132200	188800	193876.18	20.01	0	3905	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	81180	43.27	2.78	12	0.47	4504.00	70090.00	261000	20240111	-25.33	157700	20240923	23.59	261000	-25.33	20240111	157700	23.59	20240923	261000	-25.33	20240111	157700	23.59	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
68	20241021	131217	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194400	5600	2	2.97	32890801400	169769	113.86	190600	195000	189900	245000	132200	188800	193738.56	20.01	0	5602	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	80972	43.16	2.77	12	0.41	4504.00	70090.00	261000	20240111	-25.52	157700	20240923	23.27	261000	-25.52	20240111	157700	23.27	20240923	261000	-25.52	20240111	157700	23.27	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
69	20241021	121217	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194400	5600	2	2.97	29894727800	154344	103.51	190600	195000	189900	245000	132200	188800	193688.95	20.01	0	8663	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	80972	43.16	2.77	12	0.37	4504.00	70090.00	261000	20240111	-25.52	157700	20240923	23.27	261000	-25.52	20240111	157700	23.27	20240923	261000	-25.52	20240111	157700	23.27	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
70	20241021	111210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	4700	2	2.49	26447262700	136548	91.58	190600	195000	189900	245000	132200	188800	193684.73	20.01	0	7501	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	80597	42.96	2.76	12	0.33	4504.00	70090.00	261000	20240111	-25.86	157700	20240923	22.70	261000	-25.86	20240111	157700	22.70	20240923	261000	-25.86	20240111	157700	22.70	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
71	20241021	101216	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	6200	2	3.28	21655499900	111845	75.01	190600	195000	189900	245000	132200	188800	193620.63	20.01	0	12055	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	81222	43.29	2.78	12	0.27	4504.00	70090.00	261000	20240111	-25.29	157700	20240923	23.65	261000	-25.29	20240111	157700	23.65	20240923	261000	-25.29	20240111	157700	23.65	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
72	20241021	091213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192800	4000	2	2.12	8174736300	42342	28.40	190600	194400	189900	245000	132200	188800	193064.48	20.01	0	8693	196600	192700	190100	186200	183600	191400	184900	208	56200	500	143480	100	1	41652097	80305	42.81	2.75	12	0.10	4504.00	70090.00	261000	20240111	-26.13	157700	20240923	22.26	261000	-26.13	20240111	157700	22.26	20240923	261000	-26.13	20240111	157700	22.26	20240923	0.81	N	352820	500	208 억	8333032	N	N	14	N	N
73	20241018	161211	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188800	-3300	5	-1.72	28184861500	148217	33.53	190500	194000	187500	249500	134500	192100	190160.22	20.09	0	-31973	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78639	41.92	2.69	12	0.36	4504.00	70090.00	261000	20240111	-27.66	157700	20240923	19.72	261000	-27.66	20240111	157700	19.72	20240923	261000	-27.66	20240111	157700	19.72	20240923	0.78	N	352820	500	208 억	8368810	N	N	14	N	N
74	20241018	151241	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189300	-2800	5	-1.46	26809257900	140937	31.88	190500	194000	187500	249500	134500	192100	190220.91	20.09	0	-30804	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78847	42.03	2.70	12	0.34	4504.00	70090.00	261000	20240111	-27.47	157700	20240923	20.04	261000	-27.47	20240111	157700	20.04	20240923	261000	-27.47	20240111	157700	20.04	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
75	20241018	141244	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189400	-2700	5	-1.41	23317320200	122523	27.72	190500	194000	187500	249500	134500	192100	190309.01	20.09	0	-21835	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78889	42.05	2.70	12	0.29	4504.00	70090.00	261000	20240111	-27.43	157700	20240923	20.10	261000	-27.43	20240111	157700	20.10	20240923	261000	-27.43	20240111	157700	20.10	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
76	20241018	131226	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-3500	5	-1.82	21461351300	112703	25.50	190500	194000	187500	249500	134500	192100	190423.21	20.09	0	-20361	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78556	41.87	2.69	12	0.27	4504.00	70090.00	261000	20240111	-27.74	157700	20240923	19.59	261000	-27.74	20240111	157700	19.59	20240923	261000	-27.74	20240111	157700	19.59	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
77	20241018	121239	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	-3500	5	-1.82	18707919800	98058	22.18	190500	194000	188300	249500	134500	192100	190783.56	20.09	0	-15407	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78556	41.87	2.69	12	0.24	4504.00	70090.00	261000	20240111	-27.74	157700	20240923	19.59	261000	-27.74	20240111	157700	19.59	20240923	261000	-27.74	20240111	157700	19.59	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
78	20241018	111235	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190000	-2100	5	-1.09	17028303900	89187	20.18	190500	194000	188300	249500	134500	192100	190927.44	20.09	0	-11996	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	79139	42.18	2.71	12	0.21	4504.00	70090.00	261000	20240111	-27.20	157700	20240923	20.48	261000	-27.20	20240111	157700	20.48	20240923	261000	-27.20	20240111	157700	20.48	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
79	20241018	101220	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189600	-2500	5	-1.30	13589538000	71014	16.06	190500	194000	188900	249500	134500	192100	191363.69	20.09	0	-10119	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	78972	42.10	2.71	12	0.17	4504.00	70090.00	261000	20240111	-27.36	157700	20240923	20.23	261000	-27.36	20240111	157700	20.23	20240923	261000	-27.36	20240111	157700	20.23	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
80	20241018	091219	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191300	-800	5	-0.42	2930353200	15353	3.47	190500	192200	189600	249500	134500	192100	190861.15	20.09	0	-2313	201633	196866	188033	183266	174433	199250	185650	208	57400	500	145990	100	1	41652097	79680	42.47	2.73	12	0.04	4504.00	70090.00	261000	20240111	-26.70	157700	20240923	21.31	261000	-26.70	20240111	157700	21.31	20240923	261000	-26.70	20240111	157700	21.31	20240923	0.78	N	352820	500	208 억	8368810	N	N	459	N	N
81	20241017	161215	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192100	12600	2	7.02	83614674600	440870	325.73	179500	192800	179200	233000	125700	179500	189652.31	19.89	0	101067	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	80014	42.65	2.74	12	1.06	4504.00	70090.00	261000	20240111	-26.40	157700	20240923	21.81	261000	-26.40	20240111	157700	21.81	20240923	261000	-26.40	20240111	157700	21.81	20240923	0.77	N	352820	500	208 억	8282811	N	N	459	N	N
82	20241017	151218	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	12800	2	7.13	80403200000	424151	313.37	179500	192800	179200	233000	125700	179500	189562.68	19.89	0	100438	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	80097	42.70	2.74	12	1.02	4504.00	70090.00	261000	20240111	-26.32	157700	20240923	21.94	261000	-26.32	20240111	157700	21.94	20240923	261000	-26.32	20240111	157700	21.94	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
83	20241017	141224	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	12700	2	7.08	70985186700	375190	277.20	179500	192800	179200	233000	125700	179500	189197.97	19.89	0	96593	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	80055	42.67	2.74	12	0.90	4504.00	70090.00	261000	20240111	-26.36	157700	20240923	21.88	261000	-26.36	20240111	157700	21.88	20240923	261000	-26.36	20240111	157700	21.88	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
84	20241017	131217	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191800	12300	2	6.85	62803484500	332558	245.70	179500	192800	179200	233000	125700	179500	188849.72	19.89	0	98060	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	79889	42.58	2.74	12	0.80	4504.00	70090.00	261000	20240111	-26.51	157700	20240923	21.62	261000	-26.51	20240111	157700	21.62	20240923	261000	-26.51	20240111	157700	21.62	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
85	20241017	121224	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	12200	2	6.80	53561430000	284429	210.14	179500	192800	179200	233000	125700	179500	188312.13	19.89	0	86025	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	79847	42.56	2.74	12	0.68	4504.00	70090.00	261000	20240111	-26.55	157700	20240923	21.56	261000	-26.55	20240111	157700	21.56	20240923	261000	-26.55	20240111	157700	21.56	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
86	20241017	111221	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	12500	2	6.96	43826372000	233628	172.61	179500	192800	179200	233000	125700	179500	187590.41	19.89	0	72829	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	79972	42.63	2.74	12	0.56	4504.00	70090.00	261000	20240111	-26.44	157700	20240923	21.75	261000	-26.44	20240111	157700	21.75	20240923	261000	-26.44	20240111	157700	21.75	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
87	20241017	101218	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187400	7900	2	4.40	22083414400	118994	87.92	179500	187400	179200	233000	125700	179500	185584.27	19.89	0	38161	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	78056	41.61	2.67	12	0.29	4504.00	70090.00	261000	20240111	-28.20	157700	20240923	18.83	261000	-28.20	20240111	157700	18.83	20240923	261000	-28.20	20240111	157700	18.83	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
88	20241017	091210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	5500	2	3.06	8345954200	45234	33.42	179500	187400	179200	233000	125700	179500	184506.22	19.89	0	14909	184700	182100	180200	177600	175700	181150	176650	208	53500	500	136420	100	1	41652097	77056	41.07	2.64	12	0.11	4504.00	70090.00	261000	20240111	-29.12	157700	20240923	17.31	261000	-29.12	20240111	157700	17.31	20240923	261000	-29.12	20240111	157700	17.31	20240923	0.77	N	352820	500	208 억	8282811	N	N	365	N	N
89	20241016	161204	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179500	-5000	5	-2.71	24227828100	134857	98.41	182700	182800	178300	239500	129200	184500	179653.71	20.01	0	-10477	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74766	39.85	2.56	12	0.32	4504.00	70090.00	261000	20240111	-31.23	157700	20240923	13.82	261000	-31.23	20240111	157700	13.82	20240923	261000	-31.23	20240111	157700	13.82	20240923	0.82	N	352820	500	208 억	8332979	N	N	365	N	N
90	20241016	151212	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179300	-5200	5	-2.82	22976892800	127887	93.33	182700	182800	178300	239500	129200	184500	179662.90	20.01	0	-10062	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74682	39.81	2.56	12	0.31	4504.00	70090.00	261000	20240111	-31.30	157700	20240923	13.70	261000	-31.30	20240111	157700	13.70	20240923	261000	-31.30	20240111	157700	13.70	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
91	20241016	141214	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	-5600	5	-3.04	19631111700	109212	79.70	182700	182800	178300	239500	129200	184500	179749.24	20.01	0	-14864	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74516	39.72	2.55	12	0.26	4504.00	70090.00	261000	20240111	-31.46	157700	20240923	13.44	261000	-31.46	20240111	157700	13.44	20240923	261000	-31.46	20240111	157700	13.44	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
92	20241016	131208	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	-4900	5	-2.66	14995093200	83292	60.78	182700	182800	178900	239500	129200	184500	180026.60	20.01	0	-7712	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74807	39.88	2.56	12	0.20	4504.00	70090.00	261000	20240111	-31.19	157700	20240923	13.89	261000	-31.19	20240111	157700	13.89	20240923	261000	-31.19	20240111	157700	13.89	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
93	20241016	121208	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-4500	5	-2.44	12947993300	71918	52.48	182700	182800	178900	239500	129200	184500	180033.87	20.01	0	-9437	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74974	39.96	2.57	12	0.17	4504.00	70090.00	261000	20240111	-31.03	157700	20240923	14.14	261000	-31.03	20240111	157700	14.14	20240923	261000	-31.03	20240111	157700	14.14	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
94	20241016	111206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	-3700	5	-2.01	11314472000	62844	45.86	182700	182800	178900	239500	129200	184500	180035.56	20.01	0	-9865	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	75307	40.14	2.58	12	0.15	4504.00	70090.00	261000	20240111	-30.73	157700	20240923	14.65	261000	-30.73	20240111	157700	14.65	20240923	261000	-30.73	20240111	157700	14.65	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
95	20241016	101205	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	-4900	5	-2.66	8964892500	49784	36.33	182700	182800	178900	239500	129200	184500	180069.46	20.01	0	-13857	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	74807	39.88	2.56	12	0.12	4504.00	70090.00	261000	20240111	-31.19	157700	20240923	13.89	261000	-31.19	20240111	157700	13.89	20240923	261000	-31.19	20240111	157700	13.89	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
96	20241016	091209	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-4200	5	-2.28	3124048400	17294	12.62	182700	182800	179300	239500	129200	184500	180627.59	20.01	0	-5951	188700	186600	184000	181900	179300	187650	182950	208	55000	500	140220	100	1	41652097	75099	40.03	2.57	12	0.04	4504.00	70090.00	261000	20240111	-30.92	157700	20240923	14.33	261000	-30.92	20240111	157700	14.33	20240923	261000	-30.92	20240111	157700	14.33	20240923	0.82	N	352820	500	208 억	8332979	N	N	206	N	N
97	20241015	161200	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	200	2	0.11	25077286100	136679	80.30	183100	186100	181400	239500	129100	184300	183473.59	20.06	0	-17078	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76848	40.96	2.63	12	0.33	4504.00	70090.00	261000	20240111	-29.31	157700	20240923	16.99	261000	-29.31	20240111	157700	16.99	20240923	261000	-29.31	20240111	157700	16.99	20240923	0.82	N	352820	500	208 억	8353366	N	N	206	N	N
98	20241015	151210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184000	-300	5	-0.16	23253290100	126785	74.49	183100	186100	181400	239500	129100	184300	183407.19	20.06	0	-19043	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76640	40.85	2.63	12	0.30	4504.00	70090.00	261000	20240111	-29.50	157700	20240923	16.68	261000	-29.50	20240111	157700	16.68	20240923	261000	-29.50	20240111	157700	16.68	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
99	20241015	141210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184100	-200	5	-0.11	19737334600	107730	63.29	183100	186100	181400	239500	129100	184300	183211.01	20.06	0	-18672	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76682	40.87	2.63	12	0.26	4504.00	70090.00	261000	20240111	-29.46	157700	20240923	16.74	261000	-29.46	20240111	157700	16.74	20240923	261000	-29.46	20240111	157700	16.74	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
100	20241015	131206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183100	-1200	5	-0.65	16505210900	90158	52.97	183100	186100	181400	239500	129100	184300	183069.69	20.06	0	-18137	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76265	40.65	2.61	12	0.22	4504.00	70090.00	261000	20240111	-29.85	157700	20240923	16.11	261000	-29.85	20240111	157700	16.11	20240923	261000	-29.85	20240111	157700	16.11	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
101	20241015	121210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181600	-2700	5	-1.47	14639063500	79908	46.95	183100	186100	181400	239500	129100	184300	183198.82	20.06	0	-16869	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	75640	40.32	2.59	12	0.19	4504.00	70090.00	261000	20240111	-30.42	157700	20240923	15.16	261000	-30.42	20240111	157700	15.16	20240923	261000	-30.42	20240111	157700	15.16	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
102	20241015	111213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182900	-1400	5	-0.76	11567683200	63044	37.04	183100	186100	181500	239500	129100	184300	183485.73	20.06	0	-9637	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76182	40.61	2.61	12	0.15	4504.00	70090.00	261000	20240111	-29.92	157700	20240923	15.98	261000	-29.92	20240111	157700	15.98	20240923	261000	-29.92	20240111	157700	15.98	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
103	20241015	101210	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	-600	5	-0.33	9182299900	50030	29.39	183100	186100	181500	239500	129100	184300	183535.71	20.06	0	-6421	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76515	40.79	2.62	12	0.12	4504.00	70090.00	261000	20240111	-29.62	157700	20240923	16.49	261000	-29.62	20240111	157700	16.49	20240923	261000	-29.62	20240111	157700	16.49	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
104	20241015	091206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182600	-1700	5	-0.92	2458213100	13449	7.90	183100	184800	181900	239500	129100	184300	182779.12	20.06	0	-433	191900	188100	181700	177900	171500	190000	179800	208	55200	500	140060	100	1	41652097	76057	40.54	2.61	12	0.03	4504.00	70090.00	261000	20240111	-30.04	157700	20240923	15.79	261000	-30.04	20240111	157700	15.79	20240923	261000	-30.04	20240111	157700	15.79	20240923	0.82	N	352820	500	208 억	8353366	N	N	125	N	N
105	20241014	161136	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	8200	2	4.66	30755866700	169404	202.44	176400	185500	175300	228500	123300	176100	181545.93	19.97	0	47222	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	76765	40.92	2.63	12	0.41	4504.00	70090.00	261000	20240111	-29.39	157700	20240923	16.87	261000	-29.39	20240111	157700	16.87	20240923	261000	-29.39	20240111	157700	16.87	20240923	0.83	N	352820	500	208 억	8319096	N	N	125	N	N
106	20241014	151152	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184000	7900	2	4.49	29022480500	159992	191.19	176400	185500	175300	228500	123300	176100	181399.80	19.97	0	45415	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	76640	40.85	2.63	12	0.38	4504.00	70090.00	261000	20240111	-29.50	157700	20240923	16.68	261000	-29.50	20240111	157700	16.68	20240923	261000	-29.50	20240111	157700	16.68	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
107	20241014	141150	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	6600	2	3.75	15445687900	86381	103.23	176400	182800	175300	228500	123300	176100	178809.08	19.97	0	27520	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	76098	40.56	2.61	12	0.21	4504.00	70090.00	261000	20240111	-30.00	157700	20240923	15.85	261000	-30.00	20240111	157700	15.85	20240923	261000	-30.00	20240111	157700	15.85	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
108	20241014	131148	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176400	300	2	0.17	7240576100	40848	48.81	176400	178900	175300	228500	123300	176100	177256.76	19.97	0	5216	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	73474	39.17	2.52	12	0.10	4504.00	70090.00	261000	20240111	-32.41	157700	20240923	11.86	261000	-32.41	20240111	157700	11.86	20240923	261000	-32.41	20240111	157700	11.86	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
109	20241014	121140	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177200	1100	2	0.62	6214923000	35049	41.88	176400	178900	175300	228500	123300	176100	177321.22	19.97	0	5413	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	73808	39.34	2.53	12	0.08	4504.00	70090.00	261000	20240111	-32.11	157700	20240923	12.37	261000	-32.11	20240111	157700	12.37	20240923	261000	-32.11	20240111	157700	12.37	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
110	20241014	111139	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177500	1400	2	0.80	5464287300	30818	36.83	176400	178900	175300	228500	123300	176100	177308.58	19.97	0	4771	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	73932	39.41	2.53	12	0.07	4504.00	70090.00	261000	20240111	-31.99	157700	20240923	12.56	261000	-31.99	20240111	157700	12.56	20240923	261000	-31.99	20240111	157700	12.56	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
111	20241014	101143	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177500	1400	2	0.80	4298220700	24242	28.97	176400	178900	175300	228500	123300	176100	177305.05	19.97	0	4423	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	73932	39.41	2.53	12	0.06	4504.00	70090.00	261000	20240111	-31.99	157700	20240923	12.56	261000	-31.99	20240111	157700	12.56	20240923	261000	-31.99	20240111	157700	12.56	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
112	20241014	091144	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176800	700	2	0.40	1135890300	6415	7.67	176400	177900	175900	228500	123300	176100	177068.91	19.97	0	767	182633	179366	177433	174166	172233	178400	173200	208	52400	500	133830	100	1	41652097	73641	39.25	2.52	12	0.02	4504.00	70090.00	261000	20240111	-32.26	157700	20240923	12.11	261000	-32.26	20240111	157700	12.11	20240923	261000	-32.26	20240111	157700	12.11	20240923	0.83	N	352820	500	208 억	8319096	N	N	147	N	N
113	20241011	161122	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176100	-2500	5	-1.40	14672109800	82745	48.33	180100	180700	175500	232000	125100	178600	177320.33	19.97	0	7868	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	73349	39.10	2.51	12	0.20	4504.00	70090.00	261000	20240111	-32.53	157700	20240923	11.67	261000	-32.53	20240111	157700	11.67	20240923	261000	-32.53	20240111	157700	11.67	20240923	0.84	N	352820	500	208 억	8317946	N	N	147	N	N
114	20241011	151138	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176200	-2400	5	-1.34	13845272000	78050	45.59	180100	180700	175500	232000	125100	178600	177389.65	19.97	0	6227	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	73391	39.12	2.51	12	0.19	4504.00	70090.00	261000	20240111	-32.49	157700	20240923	11.73	261000	-32.49	20240111	157700	11.73	20240923	261000	-32.49	20240111	157700	11.73	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
115	20241011	141142	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176800	-1800	5	-1.01	10311621400	57988	33.87	180100	180700	176700	232000	125100	178600	177823.26	19.97	0	-219	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	73641	39.25	2.52	12	0.14	4504.00	70090.00	261000	20240111	-32.26	157700	20240923	12.11	261000	-32.26	20240111	157700	12.11	20240923	261000	-32.26	20240111	157700	12.11	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
116	20241011	131141	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177100	-1500	5	-0.84	7820754200	43911	25.65	180100	180700	176900	232000	125100	178600	178104.58	19.97	0	-3238	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	73766	39.32	2.53	12	0.11	4504.00	70090.00	261000	20240111	-32.15	157700	20240923	12.30	261000	-32.15	20240111	157700	12.30	20240923	261000	-32.15	20240111	157700	12.30	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
117	20241011	121133	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178200	-400	5	-0.22	6214145200	34859	20.36	180100	180700	177000	232000	125100	178600	178265.08	19.97	0	-720	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	74224	39.56	2.54	12	0.08	4504.00	70090.00	261000	20240111	-31.72	157700	20240923	13.00	261000	-31.72	20240111	157700	13.00	20240923	261000	-31.72	20240111	157700	13.00	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
118	20241011	111135	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	-100	5	-0.06	5268282200	29557	17.27	180100	180700	177000	232000	125100	178600	178241.34	19.97	0	-1366	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	74349	39.63	2.55	12	0.07	4504.00	70090.00	261000	20240111	-31.61	157700	20240923	13.19	261000	-31.61	20240111	157700	13.19	20240923	261000	-31.61	20240111	157700	13.19	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
119	20241011	101144	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177800	-800	5	-0.45	3980923700	22326	13.04	180100	180700	177000	232000	125100	178600	178308.76	19.97	0	-1703	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	74057	39.48	2.54	12	0.05	4504.00	70090.00	261000	20240111	-31.88	157700	20240923	12.75	261000	-31.88	20240111	157700	12.75	20240923	261000	-31.88	20240111	157700	12.75	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
120	20241011	091140	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178000	-600	5	-0.34	1262931800	7030	4.11	180100	180700	178000	232000	125100	178600	179650.10	19.97	0	-1527	183533	181066	179533	177066	175533	180300	176300	208	53400	500	135730	100	1	41652097	74141	39.52	2.54	12	0.02	4504.00	70090.00	261000	20240111	-31.80	157700	20240923	12.87	261000	-31.80	20240111	157700	12.87	20240923	261000	-31.80	20240111	157700	12.87	20240923	0.84	N	352820	500	208 억	8317946	N	N	38	N	N
121	20241010	161205	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178600	-200	5	-0.11	30688199000	170753	82.42	179900	182000	178000	232000	125200	178800	179725.76	19.99	0	-5677	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	74391	39.65	2.55	12	0.41	4504.00	70090.00	261000	20240111	-31.57	157700	20240923	13.25	261000	-31.57	20240111	157700	13.25	20240923	261000	-31.57	20240111	157700	13.25	20240923	0.87	N	352820	500	208 억	8328297	N	N	38	N	N
122	20241010	151223	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	900	2	0.50	22854820700	126900	61.25	179900	182000	178000	232000	125200	178800	180101.03	19.99	0	1638	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	74849	39.90	2.56	12	0.30	4504.00	70090.00	261000	20240111	-31.15	157700	20240923	13.95	261000	-31.15	20240111	157700	13.95	20240923	261000	-31.15	20240111	157700	13.95	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
123	20241010	141217	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	1200	2	0.67	19937234900	110649	53.41	179900	182000	178000	232000	125200	178800	180184.50	19.99	0	4647	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	74974	39.96	2.57	12	0.27	4504.00	70090.00	261000	20240111	-31.03	157700	20240923	14.14	261000	-31.03	20240111	157700	14.14	20240923	261000	-31.03	20240111	157700	14.14	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
124	20241010	131213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180200	1400	2	0.78	16927459600	93951	45.35	179900	182000	178000	232000	125200	178800	180173.28	19.99	0	4878	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	75057	40.01	2.57	12	0.23	4504.00	70090.00	261000	20240111	-30.96	157700	20240923	14.27	261000	-30.96	20240111	157700	14.27	20240923	261000	-30.96	20240111	157700	14.27	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
125	20241010	121213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180900	2100	2	1.17	14902309700	82718	39.93	179900	182000	178000	232000	125200	178800	180158.00	19.99	0	5474	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	75349	40.16	2.58	12	0.20	4504.00	70090.00	261000	20240111	-30.69	157700	20240923	14.71	261000	-30.69	20240111	157700	14.71	20240923	261000	-30.69	20240111	157700	14.71	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
126	20241010	111212	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180800	2000	2	1.12	12446126300	69120	33.36	179900	182000	178000	232000	125200	178800	180065.48	19.99	0	4855	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	75307	40.14	2.58	12	0.17	4504.00	70090.00	261000	20240111	-30.73	157700	20240923	14.65	261000	-30.73	20240111	157700	14.65	20240923	261000	-30.73	20240111	157700	14.65	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
127	20241010	101211	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	1500	2	0.84	6763505300	37698	18.20	179900	180500	178000	232000	125200	178800	179412.84	19.99	0	336	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	75099	40.03	2.57	12	0.09	4504.00	70090.00	261000	20240111	-30.92	157700	20240923	14.33	261000	-30.92	20240111	157700	14.33	20240923	261000	-30.92	20240111	157700	14.33	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
128	20241010	091216	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179100	300	2	0.17	2011103700	11225	5.42	179900	180500	178000	232000	125200	178800	179162.91	19.99	0	1095	184333	181566	176833	174066	169333	182950	175450	208	53200	500	135880	100	1	41652097	74599	39.76	2.56	12	0.03	4504.00	70090.00	261000	20240111	-31.38	157700	20240923	13.57	261000	-31.38	20240111	157700	13.57	20240923	261000	-31.38	20240111	157700	13.57	20240923	0.87	N	352820	500	208 억	8328297	N	N	331	N	N
129	20241008	161201	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	5300	2	3.05	36655551200	206726	175.84	172200	179600	172100	225500	121500	173500	177313.28	19.99	0	16147	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	74474	39.70	2.55	12	0.50	4504.00	70090.00	261000	20240111	-31.49	157700	20240923	13.38	261000	-31.49	20240111	157700	13.38	20240923	261000	-31.49	20240111	157700	13.38	20240923	0.88	N	352820	500	208 억	8325223	N	N	331	N	N
130	20241008	151213	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	5300	2	3.05	34991837800	197416	167.92	172200	179600	172100	225500	121500	173500	177249.25	19.99	0	16251	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	74474	39.70	2.55	12	0.47	4504.00	70090.00	261000	20240111	-31.49	157700	20240923	13.38	261000	-31.49	20240111	157700	13.38	20240923	261000	-31.49	20240111	157700	13.38	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
131	20241008	141207	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	3900	2	2.25	26422598200	149449	127.12	172200	178500	172100	225500	121500	173500	176800.10	19.99	0	11027	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73891	39.39	2.53	12	0.36	4504.00	70090.00	261000	20240111	-32.03	157700	20240923	12.49	261000	-32.03	20240111	157700	12.49	20240923	261000	-32.03	20240111	157700	12.49	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
132	20241008	131205	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	3400	2	1.96	24087770900	136282	115.92	172200	178500	172100	225500	121500	173500	176749.47	19.99	0	12442	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73683	39.28	2.52	12	0.33	4504.00	70090.00	261000	20240111	-32.22	157700	20240923	12.18	261000	-32.22	20240111	157700	12.18	20240923	261000	-32.22	20240111	157700	12.18	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
133	20241008	121207	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177300	3800	2	2.19	22159132000	125397	106.66	172200	178500	172100	225500	121500	173500	176711.82	19.99	0	12730	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73849	39.37	2.53	12	0.30	4504.00	70090.00	261000	20240111	-32.07	157700	20240923	12.43	261000	-32.07	20240111	157700	12.43	20240923	261000	-32.07	20240111	157700	12.43	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
134	20241008	111206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177100	3600	2	2.07	17099445200	96918	82.44	172200	178500	172100	225500	121500	173500	176432.09	19.99	0	5888	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73766	39.32	2.53	12	0.23	4504.00	70090.00	261000	20240111	-32.15	157700	20240923	12.30	261000	-32.15	20240111	157700	12.30	20240923	261000	-32.15	20240111	157700	12.30	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
135	20241008	101206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176700	3200	2	1.84	12016004000	68100	57.93	172200	178500	172100	225500	121500	173500	176446.46	19.99	0	-230	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73599	39.23	2.52	12	0.16	4504.00	70090.00	261000	20240111	-32.30	157700	20240923	12.05	261000	-32.30	20240111	157700	12.05	20240923	261000	-32.30	20240111	157700	12.05	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
136	20241008	091209	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176700	3200	2	1.84	5927996900	33563	28.55	172200	178500	172100	225500	121500	173500	176622.97	19.99	0	-1192	179300	176400	172700	169800	166100	177850	171250	208	52000	500	131860	100	1	41652097	73599	39.23	2.52	12	0.08	4504.00	70090.00	261000	20240111	-32.30	157700	20240923	12.05	261000	-32.30	20240111	157700	12.05	20240923	261000	-32.30	20240111	157700	12.05	20240923	0.88	N	352820	500	208 억	8325223	N	N	64	N	N
137	20241007	161223	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173500	0	3	0.00	20273020400	117110	113.65	172800	175600	169000	225500	121500	173500	173110.13	19.99	-2688	5513	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	72266	38.52	2.48	12	0.28	4504.00	70090.00	261000	20240111	-33.52	157700	20240923	10.02	261000	-33.52	20240111	157700	10.02	20240923	261000	-33.52	20240111	157700	10.02	20240923	0.89	N	352820	500	208 억	8326738	N	N	64	N	N
138	20241007	151135	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172200	-1300	5	-0.75	19114340700	110411	107.15	172800	175600	169000	225500	121500	173500	173119.49	19.99	-2688	3461	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	71725	38.23	2.46	12	0.27	4504.00	70090.00	261000	20240111	-34.02	157700	20240923	9.19	261000	-34.02	20240111	157700	9.19	20240923	261000	-34.02	20240111	157700	9.19	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
139	20241007	141157	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172700	-800	5	-0.46	16102077700	92942	90.20	172800	175600	169000	225500	121500	173500	173248.35	19.99	-2688	6164	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	71933	38.34	2.46	12	0.22	4504.00	70090.00	261000	20240111	-33.83	157700	20240923	9.51	261000	-33.83	20240111	157700	9.51	20240923	261000	-33.83	20240111	157700	9.51	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
140	20241007	131127	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175000	1500	2	0.86	13345809300	77058	74.78	172800	175600	169000	225500	121500	173500	173191.27	19.99	-2688	6831	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	72891	38.85	2.50	12	0.19	4504.00	70090.00	261000	20240111	-32.95	157700	20240923	10.97	261000	-32.95	20240111	157700	10.97	20240923	261000	-32.95	20240111	157700	10.97	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
141	20241007	121153	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175400	1900	2	1.10	11962061800	69154	67.11	172800	175600	169000	225500	121500	173500	172976.26	19.99	-2688	6358	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	73058	38.94	2.50	12	0.17	4504.00	70090.00	261000	20240111	-32.80	157700	20240923	11.22	261000	-32.80	20240111	157700	11.22	20240923	261000	-32.80	20240111	157700	11.22	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
142	20241007	111112	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174600	1100	2	0.63	9562613800	55456	53.82	172800	174800	169000	225500	121500	173500	172433.79	19.99	-2688	4979	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	72725	38.77	2.49	12	0.13	4504.00	70090.00	261000	20240111	-33.10	157700	20240923	10.72	261000	-33.10	20240111	157700	10.72	20240923	261000	-33.10	20240111	157700	10.72	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
143	20241007	101104	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173500	0	3	0.00	5584409300	32584	31.62	172800	173600	169000	225500	121500	173500	171377.33	19.99	-2688	-1491	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	72266	38.52	2.48	12	0.08	4504.00	70090.00	261000	20240111	-33.52	157700	20240923	10.02	261000	-33.52	20240111	157700	10.02	20240923	261000	-33.52	20240111	157700	10.02	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
144	20241007	091149	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170500	-3000	5	-1.73	2326538200	13630	13.23	172800	173000	169000	225500	121500	173500	170667.94	19.99	-2688	-2387	177100	175300	172200	170400	167300	176200	171300	208	52000	500	131860	100	1	41652097	71017	37.86	2.43	12	0.03	4504.00	70090.00	261000	20240111	-34.67	157700	20240923	8.12	261000	-34.67	20240111	157700	8.12	20240923	261000	-34.67	20240111	157700	8.12	20240923	0.89	N	352820	500	208 억	8326738	N	N	85	N	N
145	20241004	161031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173500	3400	2	2.00	17707900700	102761	101.61	169200	174000	169100	221000	119100	170100	172318.75	19.96	0	9841	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72266	38.52	2.48	12	0.25	4504.00	70090.00	261000	20240111	-33.52	157700	20240923	10.02	261000	-33.52	20240111	157700	10.02	20240923	261000	-33.52	20240111	157700	10.02	20240923	0.90	N	352820	500	208 억	8313433	N	N	85	N	N
146	20241004	151049	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173000	2900	2	1.70	15564302700	90402	89.39	169200	174000	169100	221000	119100	170100	172168.00	19.96	0	8219	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72058	38.41	2.47	12	0.22	4504.00	70090.00	261000	20240111	-33.72	157700	20240923	9.70	261000	-33.72	20240111	157700	9.70	20240923	261000	-33.72	20240111	157700	9.70	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
147	20241004	141032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172900	2800	2	1.65	13936561900	81007	80.10	169200	174000	169100	221000	119100	170100	172041.79	19.96	0	6435	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72016	38.39	2.47	12	0.19	4504.00	70090.00	261000	20240111	-33.75	157700	20240923	9.64	261000	-33.75	20240111	157700	9.64	20240923	261000	-33.75	20240111	157700	9.64	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
148	20241004	131046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172900	2800	2	1.65	12391433200	72087	71.28	169200	174000	169100	221000	119100	170100	171895.88	19.96	0	4730	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72016	38.39	2.47	12	0.17	4504.00	70090.00	261000	20240111	-33.75	157700	20240923	9.64	261000	-33.75	20240111	157700	9.64	20240923	261000	-33.75	20240111	157700	9.64	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
149	20241004	121043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173400	3300	2	1.94	11058150100	64381	63.66	169200	174000	169100	221000	119100	170100	171761.44	19.96	0	4303	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72225	38.50	2.47	12	0.15	4504.00	70090.00	261000	20240111	-33.56	157700	20240923	9.96	261000	-33.56	20240111	157700	9.96	20240923	261000	-33.56	20240111	157700	9.96	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
150	20241004	111034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173700	3600	2	2.12	8924461200	52087	51.51	169200	173700	169100	221000	119100	170100	171337.93	19.96	0	2603	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	72350	38.57	2.48	12	0.13	4504.00	70090.00	261000	20240111	-33.45	157700	20240923	10.15	261000	-33.45	20240111	157700	10.15	20240923	261000	-33.45	20240111	157700	10.15	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
151	20241004	101039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171100	1000	2	0.59	5371450300	31459	31.11	169200	172500	169100	221000	119100	170100	170744.76	19.96	0	792	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	71267	37.99	2.44	12	0.08	4504.00	70090.00	261000	20240111	-34.44	157700	20240923	8.50	261000	-34.44	20240111	157700	8.50	20240923	261000	-34.44	20240111	157700	8.50	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
152	20241004	091043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171900	1800	2	1.06	1881022000	10996	10.87	169200	172500	169100	221000	119100	170100	171065.43	19.96	0	56	175166	172632	169066	166532	162966	173900	167800	208	50900	500	129270	100	1	41652097	71600	38.17	2.45	12	0.03	4504.00	70090.00	261000	20240111	-34.14	157700	20240923	9.00	261000	-34.14	20240111	157700	9.00	20240923	261000	-34.14	20240111	157700	9.00	20240923	0.90	N	352820	500	208 억	8313433	N	N	6	N	N
153	20241002	161031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170100	1300	2	0.77	17012737400	100667	103.39	165500	171600	165500	219000	118200	168800	168998.23	19.96	0	-507	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	70850	37.77	2.43	12	0.24	4504.00	70090.00	261000	20240111	-34.83	157700	20240923	7.86	261000	-34.83	20240111	157700	7.86	20240923	261000	-34.83	20240111	157700	7.86	20240923	0.92	N	352820	500	208 억	8315362	N	N	6	N	N
154	20241002	151044	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170300	1500	2	0.89	15803492500	93561	96.09	165500	171600	165500	219000	118200	168800	168911.11	19.96	0	-1438	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	70934	37.81	2.43	12	0.22	4504.00	70090.00	261000	20240111	-34.75	157700	20240923	7.99	261000	-34.75	20240111	157700	7.99	20240923	261000	-34.75	20240111	157700	7.99	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
155	20241002	141045	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170800	2000	2	1.18	13258621500	78653	80.78	165500	171600	165500	219000	118200	168800	168571.08	19.96	0	-936	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	71142	37.92	2.44	12	0.19	4504.00	70090.00	261000	20240111	-34.56	157700	20240923	8.31	261000	-34.56	20240111	157700	8.31	20240923	261000	-34.56	20240111	157700	8.31	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
156	20241002	131035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171100	2300	2	1.36	11267275600	67001	68.81	165500	171600	165500	219000	118200	168800	168165.77	19.96	0	-688	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	71267	37.99	2.44	12	0.16	4504.00	70090.00	261000	20240111	-34.44	157700	20240923	8.50	261000	-34.44	20240111	157700	8.50	20240923	261000	-34.44	20240111	157700	8.50	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
157	20241002	121035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168800	0	3	0.00	8525735400	50918	52.30	165500	169200	165500	219000	118200	168800	167440.47	19.96	0	-1188	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	70309	37.48	2.41	12	0.12	4504.00	70090.00	261000	20240111	-35.33	157700	20240923	7.04	261000	-35.33	20240111	157700	7.04	20240923	261000	-35.33	20240111	157700	7.04	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
158	20241002	111022	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168900	100	2	0.06	7373144700	44082	45.27	165500	169100	165500	219000	118200	168800	167259.72	19.96	0	159	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	70350	37.50	2.41	12	0.11	4504.00	70090.00	261000	20240111	-35.29	157700	20240923	7.10	261000	-35.29	20240111	157700	7.10	20240923	261000	-35.29	20240111	157700	7.10	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
159	20241002	101018	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167900	-900	5	-0.53	5393218900	32292	33.17	165500	168300	165500	219000	118200	168800	167014.03	19.96	0	116	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	69934	37.28	2.40	12	0.08	4504.00	70090.00	261000	20240111	-35.67	157700	20240923	6.47	261000	-35.67	20240111	157700	6.47	20240923	261000	-35.67	20240111	157700	6.47	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N
160	20241002	091019	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	165700	-3100	5	-1.84	2018623900	12106	12.43	165500	168300	165500	219000	118200	168800	166745.57	19.96	0	-1079	177133	172966	170833	166666	164533	171900	165600	208	50200	500	128280	100	1	41652097	69018	36.79	2.36	12	0.03	4504.00	70090.00	261000	20240111	-36.51	157700	20240923	5.07	261000	-36.51	20240111	157700	5.07	20240923	261000	-36.51	20240111	157700	5.07	20240923	0.92	N	352820	500	208 억	8315362	N	N	199	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History