KissMeData/251270/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

73 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	161130	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	700	2	1.22	6062199600	106610	177.94	56600	58000	55900	74400	40200	57300	56853.62	26.16	0	23418	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	49853	-19.50	0.93	12	0.12	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	37800	53.44	20231102	0.28	N	251270	100	85 억	22487649	N	N	1243	N	N
3	20241031	151149	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-500	5	-0.87	4468284800	79053	131.95	56600	57800	55900	74400	40200	57300	56522.33	26.16	0	18611	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48822	-19.09	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	37800	50.26	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
4	20241031	141146	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-300	5	-0.52	3946546200	69880	116.64	56600	57800	55900	74400	40200	57300	56475.67	26.16	0	14554	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48993	-19.16	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	37800	50.79	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
5	20241031	131146	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	-800	5	-1.40	3141774700	55749	93.05	56600	57800	55900	74400	40200	57300	56355.17	26.16	0	4969	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48564	-18.99	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	37800	49.47	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
6	20241031	121144	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	-800	5	-1.40	2847950900	50534	84.35	56600	57800	55900	74400	40200	57300	56356.53	26.16	0	2329	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48564	-18.99	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	37800	49.47	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
7	20241031	111143	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-1200	5	-2.09	2131295000	37769	63.04	56600	57800	56000	74400	40200	57300	56429.01	26.16	0	-1615	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48220	-18.86	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	37800	48.41	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
8	20241031	101144	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-1000	5	-1.75	1651913700	29252	48.82	56600	57800	56000	74400	40200	57300	56470.91	26.16	0	-2919	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48392	-18.92	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	37800	48.94	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
9	20241031	091142	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-700	5	-1.22	553816200	9724	16.23	56600	57800	56300	74400	40200	57300	56952.39	26.16	0	1045	58566	57932	57566	56932	56566	57750	56750	86	17100	100	42400	100	1	85953502	48650	-19.03	0.90	12	0.01	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	37800	49.74	20231102	0.28	N	251270	100	85 억	22487649	N	N	981	N	N
10	20241030	161139	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-100	5	-0.17	3438514000	59759	66.90	57500	58200	57200	74600	40200	57400	57540.10	26.19	0	16124	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49251	-19.26	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	37600	52.39	20231030	0.29	N	251270	100	85 억	22508978	N	N	981	N	N
11	20241030	151207	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-100	5	-0.17	2755159300	47836	53.55	57500	58200	57200	74600	40200	57400	57595.94	26.19	0	13466	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49251	-19.26	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	37600	52.39	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
12	20241030	141142	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	100	2	0.17	2189857700	37985	42.52	57500	58200	57200	74600	40200	57400	57650.59	26.19	0	9331	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49423	-19.33	0.92	12	0.04	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	37600	52.93	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
13	20241030	131149	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	0	3	0.00	1843277000	31953	35.77	57500	58200	57200	74600	40200	57400	57687.13	26.19	0	7487	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49337	-19.29	0.92	12	0.04	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	37600	52.66	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
14	20241030	121206	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	0	3	0.00	1601959600	27751	31.07	57500	58200	57200	74600	40200	57400	57726.19	26.19	0	6429	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49337	-19.29	0.92	12	0.03	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	37600	52.66	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
15	20241030	111145	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	200	2	0.35	1360767700	23556	26.37	57500	58200	57200	74600	40200	57400	57767.35	26.19	0	5775	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49509	-19.36	0.92	12	0.03	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	37600	53.19	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
16	20241030	101139	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	400	2	0.70	1008059200	17433	19.52	57500	58200	57200	74600	40200	57400	57824.77	26.19	0	4133	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49681	-19.43	0.92	12	0.02	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	37600	53.72	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
17	20241030	091146	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	300	2	0.52	194350000	3379	3.78	57500	57800	57200	74600	40200	57400	57517.02	26.19	0	1414	58266	57832	57166	56732	56066	57500	56400	86	17200	100	42470	100	1	85953502	49595	-19.39	0.92	12	0.00	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	37600	53.46	20231030	0.29	N	251270	100	85 억	22508978	N	N	1491	N	N
18	20241029	161103	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-100	5	-0.17	5086988400	89098	101.78	57500	57600	56500	74700	40300	57500	57094.24	26.18	0	20362	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	49337	-19.29	0.92	12	0.10	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	37600	52.66	20231030	0.29	N	251270	100	85 억	22502513	N	N	1491	N	N
19	20241029	151120	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-300	5	-0.52	4500450700	78864	90.09	57500	57600	56500	74700	40300	57500	57065.97	26.18	0	17811	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	49165	-19.23	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	37600	52.13	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
20	20241029	140950	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-100	5	-0.17	3880255300	68040	77.73	57500	57600	56500	74700	40300	57500	57029.03	26.18	0	13841	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	49337	-19.29	0.92	12	0.08	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	37600	52.66	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
21	20241029	131111	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-600	5	-1.04	2833110900	49767	56.85	57500	57600	56500	74700	40300	57500	56927.50	26.18	0	6312	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	48908	-19.13	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	37600	51.33	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
22	20241029	121111	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-300	5	-0.52	2369261900	41633	47.56	57500	57600	56500	74700	40300	57500	56908.27	26.18	0	4508	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	49165	-19.23	0.91	12	0.05	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	37600	52.13	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
23	20241029	111130	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-700	5	-1.22	1780461700	31256	35.71	57500	57600	56600	74700	40300	57500	56963.84	26.18	0	785	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	48822	-19.09	0.91	12	0.04	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	37600	51.06	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
24	20241029	101108	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-500	5	-0.87	739162200	12963	14.81	57500	57600	56700	74700	40300	57500	57020.92	26.18	0	-121	58966	58232	57066	56332	55166	58600	56700	86	17200	100	42550	100	1	85953502	48993	-19.16	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	37600	51.60	20231030	0.29	N	251270	100	85 억	22502513	N	N	968	N	N
25	20241028	161059	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	1500	2	2.68	4984301500	87299	128.60	56200	57800	55900	72800	39200	56000	57094.31	26.17	0	13453	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49423	-19.33	0.92	12	0.10	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	37600	52.93	20231030	0.30	N	251270	100	85 억	22493050	N	N	968	N	N
26	20241028	151106	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	4645146400	81390	119.89	56200	57800	55900	72800	39200	56000	57072.69	26.17	0	11058	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49165	-19.23	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	37600	52.13	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
27	20241028	141108	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	1500	2	2.68	4189388700	73432	108.17	56200	57800	55900	72800	39200	56000	57051.27	26.17	0	7970	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49423	-19.33	0.92	12	0.09	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	37600	52.93	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
28	20241028	131102	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	1400	2	2.50	3799760300	66646	98.17	56200	57800	55900	72800	39200	56000	57014.08	26.17	0	5492	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49337	-19.29	0.92	12	0.08	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	37600	52.66	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
29	20241028	121105	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	1200	2	2.14	3408887300	59808	88.10	56200	57800	55900	72800	39200	56000	56997.18	26.17	0	3068	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49165	-19.23	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	37600	52.13	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
30	20241028	110927	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	1500	2	2.68	2805549800	49300	72.62	56200	57800	55900	72800	39200	56000	56907.70	26.17	0	56	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49423	-19.33	0.92	12	0.06	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	37600	52.93	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
31	20241028	101051	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	500	2	0.89	1868784800	32869	48.42	56200	57800	55900	72800	39200	56000	56855.54	26.17	0	-2689	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	48564	-18.99	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	37600	50.27	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
32	20241028	091100	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	1100	2	1.96	1025642900	17933	26.42	56200	57800	56200	72800	39200	56000	57193.05	26.17	0	79	57666	56832	56166	55332	54666	56500	55000	86	16800	100	41440	100	1	85953502	49079	-19.19	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	37600	51.86	20231030	0.30	N	251270	100	85 억	22493050	N	N	161	N	N
33	20241025	161102	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-200	5	-0.36	3780740400	67361	111.18	56300	57000	55500	73000	39400	56200	56126.83	26.16	0	8290	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48134	-18.82	0.89	12	0.08	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36850	51.97	20231026	0.29	N	251270	100	85 억	22483854	N	N	161	N	N
34	20241025	151105	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-300	5	-0.53	3442598700	61322	101.21	56300	57000	55500	73000	39400	56200	56139.68	26.16	0	5653	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48048	-18.79	0.89	12	0.07	-2975.00	62650.00	72400	20240510	-22.79	36750	20231024	52.11	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	36850	51.70	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
35	20241025	141102	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-400	5	-0.71	3051124600	54298	89.62	56300	57000	55500	73000	39400	56200	56192.21	26.16	0	4086	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	47962	-18.76	0.89	12	0.06	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36850	51.42	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
36	20241025	131104	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-200	5	-0.36	2622605400	46614	76.94	56300	57000	55500	73000	39400	56200	56262.21	26.16	0	5120	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48134	-18.82	0.89	12	0.05	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36850	51.97	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
37	20241025	121107	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-100	5	-0.18	2350701500	41761	68.93	56300	57000	55500	73000	39400	56200	56289.44	26.16	0	4293	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48220	-18.86	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36850	52.24	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
38	20241025	111101	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-300	5	-0.53	2125512900	37742	62.29	56300	57000	55500	73000	39400	56200	56316.97	26.16	0	2805	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48048	-18.79	0.89	12	0.04	-2975.00	62650.00	72400	20240510	-22.79	36750	20231024	52.11	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	36850	51.70	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
39	20241025	101101	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-300	5	-0.53	792624600	14119	23.30	56300	56700	55900	73000	39400	56200	56138.78	26.16	0	1385	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48048	-18.79	0.89	12	0.02	-2975.00	62650.00	72400	20240510	-22.79	36750	20231024	52.11	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	36850	51.70	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
40	20241025	091106	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-100	5	-0.18	179949900	3193	5.27	56300	56700	56100	73000	39400	56200	56358.62	26.16	0	-302	57333	56766	56133	55566	54933	57050	55850	86	16800	100	41580	100	1	85953502	48220	-18.86	0.90	12	0.00	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36850	52.24	20231026	0.29	N	251270	100	85 억	22483854	N	N	36	N	N
41	20241024	161041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-100	5	-0.18	3356366100	59847	49.91	56100	56700	55500	73100	39500	56300	56082.30	26.15	0	6441	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48306	-18.89	0.90	12	0.07	-2975.00	62650.00	72400	20240510	-22.38	36750	20231024	52.93	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	36750	52.93	20231024	0.28	N	251270	100	85 억	22477714	N	N	36	N	N
42	20241024	151052	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-300	5	-0.53	2914249200	51965	43.34	56100	56700	55500	73100	39500	56300	56081.00	26.15	0	5664	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48134	-18.82	0.89	12	0.06	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
43	20241024	141038	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-200	5	-0.36	2570682900	45837	38.23	56100	56700	55500	73100	39500	56300	56083.14	26.15	0	4512	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48220	-18.86	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
44	20241024	131050	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-200	5	-0.36	2291800400	40860	34.08	56100	56700	55500	73100	39500	56300	56089.09	26.15	0	2147	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48220	-18.86	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
45	20241024	121046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	200	2	0.36	1961410600	34959	29.16	56100	56700	55500	73100	39500	56300	56106.03	26.15	0	3187	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48564	-18.99	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	36750	53.74	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
46	20241024	111043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	200	2	0.36	1720427700	30691	25.60	56100	56700	55500	73100	39500	56300	56056.42	26.15	0	1646	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48564	-18.99	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	36750	53.74	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
47	20241024	100955	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-200	5	-0.36	1029892100	18438	15.38	56100	56400	55500	73100	39500	56300	55857.04	26.15	0	2202	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	48220	-18.86	0.90	12	0.02	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
48	20241024	091112	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-700	5	-1.24	424781200	7590	6.33	56100	56400	55500	73100	39500	56300	55965.90	26.15	0	21	60233	58266	56733	54766	53233	57500	54000	86	16800	100	41660	100	1	85953502	47790	-18.69	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-23.20	36750	20231024	51.29	72400	-23.20	20240510	52100	6.72	20240425	72400	-23.20	20240510	36750	51.29	20231024	0.28	N	251270	100	85 억	22477714	N	N	84	N	N
49	20241023	161049	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-1500	5	-2.60	6715908700	119186	106.45	58200	58700	55200	75100	40500	57800	56348.58	26.18	0	-40906	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48392	-18.92	0.90	12	0.14	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.31	N	251270	100	85 억	22504719	N	N	81	N	N
50	20241023	151111	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	-1400	5	-2.42	6361398300	112892	100.83	58200	58700	55200	75100	40500	57800	56349.42	26.18	0	-41892	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48478	-18.96	0.90	12	0.13	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
51	20241023	141118	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-1200	5	-2.08	5822745100	103365	92.32	58200	58700	55200	75100	40500	57800	56331.88	26.18	0	-41929	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48650	-19.03	0.90	12	0.12	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
52	20241023	131058	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-1900	5	-3.29	5260855400	93410	83.43	58200	58700	55200	75100	40500	57800	56320.04	26.18	0	-44016	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48048	-18.79	0.89	12	0.11	-2975.00	62650.00	72400	20240510	-22.79	36750	20231024	52.11	72400	-22.79	20240510	52100	7.29	20240425	72400	-22.79	20240510	36750	52.11	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
53	20241023	121054	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-1500	5	-2.60	4849379600	86072	76.88	58200	58700	55200	75100	40500	57800	56340.97	26.18	0	-41840	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48392	-18.92	0.90	12	0.10	-2975.00	62650.00	72400	20240510	-22.24	36750	20231024	53.20	72400	-22.24	20240510	52100	8.06	20240425	72400	-22.24	20240510	36750	53.20	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
54	20241023	111047	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-2300	5	-3.98	4460932300	79139	70.69	58200	58700	55200	75100	40500	57800	56368.32	26.18	0	-42029	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	47704	-18.66	0.89	12	0.09	-2975.00	62650.00	72400	20240510	-23.34	36750	20231024	51.02	72400	-23.34	20240510	52100	6.53	20240425	72400	-23.34	20240510	36750	51.02	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
55	20241023	101053	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-1600	5	-2.77	3117985900	55034	49.16	58200	58700	55700	75100	40500	57800	56655.63	26.18	0	-31359	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	48306	-18.89	0.90	12	0.06	-2975.00	62650.00	72400	20240510	-22.38	36750	20231024	52.93	72400	-22.38	20240510	52100	7.87	20240425	72400	-22.38	20240510	36750	52.93	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
56	20241023	091053	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	0	3	0.00	348352900	5965	5.33	58200	58700	57700	75100	40500	57800	58399.48	26.18	0	65	61000	59400	58200	56600	55400	58800	56000	86	17300	100	42770	100	1	85953502	49681	-19.43	0.92	12	0.01	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	36750	57.28	20231024	0.31	N	251270	100	85 억	22504719	N	N	119	N	N
57	20241022	161039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-1700	5	-2.86	6487241600	111824	59.98	59300	59800	57000	77300	41700	59500	58013.45	26.19	0	-17724	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49681	-19.43	0.92	12	0.13	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	36750	57.28	20231024	0.30	N	251270	100	85 억	22511409	N	N	116	N	N
58	20241022	151052	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-2100	5	-3.53	5704005100	98251	52.70	59300	59800	57000	77300	41700	59500	58055.44	26.19	0	-19938	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49337	-19.29	0.92	12	0.11	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	36750	56.19	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
59	20241022	141052	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	-2000	5	-3.36	5219507800	89819	48.18	59300	59800	57000	77300	41700	59500	58111.40	26.19	0	-21827	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49423	-19.33	0.92	12	0.10	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
60	20241022	131053	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-2300	5	-3.87	4478255800	76956	41.28	59300	59800	57000	77300	41700	59500	58192.42	26.19	0	-22102	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49165	-19.23	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
61	20241022	121049	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-2200	5	-3.70	4003623800	68669	36.83	59300	59800	57000	77300	41700	59500	58303.22	26.19	0	-20188	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49251	-19.26	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
62	20241022	111045	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-1700	5	-2.86	3547979900	60731	32.58	59300	59800	57000	77300	41700	59500	58421.23	26.19	0	-19630	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49681	-19.43	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	36750	57.28	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
63	20241022	101048	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-1900	5	-3.19	2573711600	43783	23.49	59300	59800	57600	77300	41700	59500	58783.35	26.19	0	-12830	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	49509	-19.36	0.92	12	0.05	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
64	20241022	091047	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	0	3	0.00	748025700	12673	6.80	59300	59600	58500	77300	41700	59500	59025.15	26.19	0	-883	62966	61232	58866	57132	54766	62100	58000	86	17800	100	44030	100	1	85953502	51142	-20.00	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.30	N	251270	100	85 억	22511409	N	N	984	N	N
65	20241021	161036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	3500	2	6.25	10989237800	186224	127.66	56500	60600	56500	72800	39200	56000	59010.57	26.08	0	89290	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	51142	-20.00	0.95	12	0.22	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.30	N	251270	100	85 억	22418362	N	N	984	N	N
66	20241021	151042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	3500	2	6.25	10598981600	179666	123.16	56500	60600	56500	72800	39200	56000	58992.70	26.08	0	87153	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	51142	-20.00	0.95	12	0.21	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
67	20241021	141046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	3700	2	6.61	9822464300	166623	114.22	56500	60600	56500	72800	39200	56000	58950.23	26.08	0	82928	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	51314	-20.07	0.95	12	0.19	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
68	20241021	131043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	4200	2	7.50	8621321500	146554	100.47	56500	60600	56500	72800	39200	56000	58826.93	26.08	0	79428	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	51744	-20.24	0.96	12	0.17	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
69	20241021	121042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	4200	2	7.50	7395977000	126174	86.49	56500	60400	56500	72800	39200	56000	58617.28	26.08	0	70628	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	51744	-20.24	0.96	12	0.15	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
70	20241021	111036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	3200	2	5.71	4917013000	84749	58.10	56500	59300	56500	72800	39200	56000	58018.54	26.08	0	46896	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	50884	-19.90	0.94	12	0.10	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
71	20241021	101041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	1600	2	2.86	2809651300	48841	33.48	56500	58200	56500	72800	39200	56000	57526.49	26.08	0	25688	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	49509	-19.36	0.92	12	0.06	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
72	20241021	091038	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	900	2	1.61	613485500	10773	7.39	56500	57300	56500	72800	39200	56000	56946.58	26.08	0	6940	60800	58400	57000	54600	53200	57700	53900	86	16800	100	41440	100	1	85953502	48908	-19.13	0.91	12	0.01	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.30	N	251270	100	85 억	22418362	N	N	86	N	N
73	20241018	161037	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-2500	5	-4.27	8236994300	145332	236.81	58800	59400	55600	76000	41000	58500	56677.63	26.12	0	-27057	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	48134	-18.82	0.89	12	0.17	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.31	N	251270	100	85 억	22446917	N	N	86	N	N
74	20241018	151103	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	-2500	5	-4.27	7550390900	133069	216.83	58800	59400	55600	76000	41000	58500	56740.42	26.12	0	-25203	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	48134	-18.82	0.89	12	0.15	-2975.00	62650.00	72400	20240510	-22.65	36750	20231024	52.38	72400	-22.65	20240510	52100	7.49	20240425	72400	-22.65	20240510	36750	52.38	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
75	20241018	141103	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-2700	5	-4.62	6477921400	113855	185.52	58800	59400	55700	76000	41000	58500	56896.24	26.12	0	-24696	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	47962	-18.76	0.89	12	0.13	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36750	51.84	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
76	20241018	131049	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-2400	5	-4.10	5663753400	99312	161.82	58800	59400	55700	76000	41000	58500	57029.90	26.12	0	-19400	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	48220	-18.86	0.90	12	0.12	-2975.00	62650.00	72400	20240510	-22.51	36750	20231024	52.65	72400	-22.51	20240510	52100	7.68	20240425	72400	-22.51	20240510	36750	52.65	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
77	20241018	121102	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	-2700	5	-4.62	5206036700	91152	148.53	58800	59400	55700	76000	41000	58500	57113.80	26.12	0	-16516	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	47962	-18.76	0.89	12	0.11	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36750	51.84	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
78	20241018	111057	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-1500	5	-2.56	2832550600	48974	79.80	58800	59400	56900	76000	41000	58500	57837.84	26.12	0	-12121	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	48993	-19.16	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
79	20241018	101044	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-400	5	-0.68	1150514000	19688	32.08	58800	59400	58000	76000	41000	58500	58437.32	26.12	0	-3018	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	49939	-19.53	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
80	20241018	091043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	100	2	0.17	278080600	4708	7.67	58800	59400	58600	76000	41000	58500	59065.55	26.12	0	2189	59833	59166	58633	57966	57433	58900	57700	86	17500	100	43290	100	1	85953502	50369	-19.70	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.31	N	251270	100	85 억	22446917	N	N	14	N	N
81	20241017	161041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-500	5	-0.85	3355684300	57311	84.41	59300	59300	58100	76700	41300	59000	58552.28	26.10	0	-2597	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50283	-19.66	0.93	12	0.07	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.32	N	251270	100	85 억	22436816	N	N	14	N	N
82	20241017	151044	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	-300	5	-0.51	2701413200	46137	67.95	59300	59300	58100	76700	41300	59000	58551.99	26.10	0	-2341	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50455	-19.73	0.94	12	0.05	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
83	20241017	141047	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-600	5	-1.02	2137063500	36493	53.75	59300	59300	58100	76700	41300	59000	58560.92	26.10	0	-2937	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50197	-19.63	0.93	12	0.04	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
84	20241017	131042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-700	5	-1.19	1688828000	28798	42.41	59300	59300	58300	76700	41300	59000	58643.93	26.10	0	-1284	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50111	-19.60	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
85	20241017	121048	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-500	5	-0.85	1314016300	22378	32.96	59300	59300	58400	76700	41300	59000	58719.11	26.10	0	-767	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50283	-19.66	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
86	20241017	111046	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	1035926100	17637	25.98	59300	59300	58400	76700	41300	59000	58735.96	26.10	0	-779	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50369	-19.70	0.94	12	0.02	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
87	20241017	101043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	-300	5	-0.51	555444500	9432	13.89	59300	59300	58600	76700	41300	59000	58889.37	26.10	0	-157	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50455	-19.73	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
88	20241017	091036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	-100	5	-0.17	147803900	2505	3.69	59300	59300	58700	76700	41300	59000	59003.55	26.10	0	-140	59866	59432	58766	58332	57666	59650	58550	86	17700	100	43660	100	1	85953502	50627	-19.80	0.94	12	0.00	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.32	N	251270	100	85 억	22436816	N	N	22	N	N
89	20241016	161031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	0	3	0.00	3973010800	67717	96.54	58500	59200	58100	76700	41300	59000	58670.54	26.10	0	-5058	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50713	-19.83	0.94	12	0.08	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.32	N	251270	100	85 억	22433391	N	N	22	N	N
90	20241016	151038	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	-100	5	-0.17	3199285100	54603	77.84	58500	59200	58100	76700	41300	59000	58591.72	26.10	0	-4684	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50627	-19.80	0.94	12	0.06	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
91	20241016	141039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	0	3	0.00	2595226900	44336	63.21	58500	59200	58100	76700	41300	59000	58535.39	26.10	0	-5674	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50713	-19.83	0.94	12	0.05	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
92	20241016	131034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	2121691400	36297	51.75	58500	59100	58100	76700	41300	59000	58453.57	26.10	0	-5972	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50541	-19.76	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-18.78	36750	20231024	60.00	72400	-18.78	20240510	52100	12.86	20240425	72400	-18.78	20240510	36750	60.00	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
93	20241016	121034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	1552831700	26612	37.94	58500	58900	58100	76700	41300	59000	58350.71	26.10	0	-4650	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50369	-19.70	0.94	12	0.03	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
94	20241016	111032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-700	5	-1.19	1019572900	17471	24.91	58500	58900	58100	76700	41300	59000	58357.87	26.10	0	-4131	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50111	-19.60	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
95	20241016	101032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-800	5	-1.36	758789200	12997	18.53	58500	58900	58100	76700	41300	59000	58381.68	26.10	0	-4461	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50025	-19.56	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
96	20241016	091035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	284691200	4874	6.95	58500	58900	58200	76700	41300	59000	58409.69	26.10	0	-2022	60200	59600	58700	58100	57200	59900	58400	86	17700	100	43660	100	1	85953502	50369	-19.70	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.32	N	251270	100	85 억	22433391	N	N	637	N	N
97	20241015	161027	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	700	2	1.20	4109585400	70051	79.34	58300	59300	57800	75700	40900	58300	58665.57	26.08	0	13583	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50713	-19.83	0.94	12	0.08	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.32	N	251270	100	85 억	22420131	N	N	637	N	N
98	20241015	151036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	900	2	1.54	3575595100	61008	69.09	58300	59300	57800	75700	40900	58300	58608.63	26.08	0	10943	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50884	-19.90	0.94	12	0.07	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
99	20241015	141036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	800	2	1.37	3032346200	51822	58.69	58300	59200	57800	75700	40900	58300	58514.65	26.08	0	5859	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50799	-19.87	0.94	12	0.06	-2975.00	62650.00	72400	20240510	-18.37	36750	20231024	60.82	72400	-18.37	20240510	52100	13.44	20240425	72400	-18.37	20240510	36750	60.82	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
100	20241015	131033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	300	2	0.51	2056390700	35274	39.95	58300	59100	57800	75700	40900	58300	58297.63	26.08	0	-2926	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50369	-19.70	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
101	20241015	121034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-100	5	-0.17	1784181500	30610	34.67	58300	59100	57800	75700	40900	58300	58287.54	26.08	0	-4314	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50025	-19.56	0.93	12	0.04	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
102	20241015	111040	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-100	5	-0.17	1477980600	25339	28.70	58300	59100	57800	75700	40900	58300	58328.29	26.08	0	-3874	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50025	-19.56	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
103	20241015	101037	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57900	-400	5	-0.69	1084656200	18559	21.02	58300	59100	57800	75700	40900	58300	58443.68	26.08	0	-2476	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	49767	-19.46	0.92	12	0.02	-2975.00	62650.00	72400	20240510	-20.03	36750	20231024	57.55	72400	-20.03	20240510	52100	11.13	20240425	72400	-20.03	20240510	36750	57.55	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
104	20241015	091032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	300	2	0.51	360087700	6125	6.94	58300	59100	58300	75700	40900	58300	58789.83	26.08	0	-188	60366	59332	58566	57532	56766	58950	57150	86	17400	100	43140	100	1	85953502	50369	-19.70	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.32	N	251270	100	85 억	22420131	N	N	350	N	N
105	20241014	161007	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-1100	5	-1.85	5100302100	86907	128.58	59100	59600	57800	77200	41600	59400	58687.50	26.10	0	-13679	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50111	-19.60	0.93	12	0.10	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.30	N	251270	100	85 억	22430467	N	N	350	N	N
106	20241014	151020	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-1000	5	-1.68	4794281200	81661	120.82	59100	59600	57800	77200	41600	59400	58709.56	26.10	0	-15906	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50197	-19.63	0.93	12	0.10	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
107	20241014	141020	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-1600	5	-2.69	4090201600	69585	102.95	59100	59600	57800	77200	41600	59400	58779.93	26.10	0	-14422	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	49681	-19.43	0.92	12	0.08	-2975.00	62650.00	72400	20240510	-20.17	36750	20231024	57.28	72400	-20.17	20240510	52100	10.94	20240425	72400	-20.17	20240510	36750	57.28	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
108	20241014	131017	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	-300	5	-0.51	2603998000	44155	65.33	59100	59600	58400	77200	41600	59400	58974.02	26.10	0	-5834	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50799	-19.87	0.94	12	0.05	-2975.00	62650.00	72400	20240510	-18.37	36750	20231024	60.82	72400	-18.37	20240510	52100	13.44	20240425	72400	-18.37	20240510	36750	60.82	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
109	20241014	121010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	-300	5	-0.51	2373476100	40255	59.56	59100	59600	58400	77200	41600	59400	58961.03	26.10	0	-5158	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50799	-19.87	0.94	12	0.05	-2975.00	62650.00	72400	20240510	-18.37	36750	20231024	60.82	72400	-18.37	20240510	52100	13.44	20240425	72400	-18.37	20240510	36750	60.82	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
110	20241014	111009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	0	3	0.00	1854781400	31511	46.62	59100	59500	58400	77200	41600	59400	58861.39	26.10	0	-3835	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	51056	-19.97	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-17.96	36750	20231024	61.63	72400	-17.96	20240510	52100	14.01	20240425	72400	-17.96	20240510	36750	61.63	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
111	20241014	101011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	-600	5	-1.01	996141800	16919	25.03	59100	59500	58500	77200	41600	59400	58877.11	26.10	0	-6144	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50541	-19.76	0.94	12	0.02	-2975.00	62650.00	72400	20240510	-18.78	36750	20231024	60.00	72400	-18.78	20240510	52100	12.86	20240425	72400	-18.78	20240510	36750	60.00	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
112	20241014	091014	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	-500	5	-0.84	268782900	4545	6.72	59100	59500	58900	77200	41600	59400	59138.15	26.10	0	-166	62200	60800	60000	58600	57800	60400	58200	86	17800	100	43950	100	1	85953502	50627	-19.80	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.30	N	251270	100	85 억	22430467	N	N	59	N	N
113	20241011	160955	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-400	5	-0.67	4057072600	67465	39.86	59900	61400	59200	77700	41900	59800	60136.46	26.09	0	10395	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	51056	-19.97	0.95	12	0.08	-2975.00	62650.00	72400	20240510	-17.96	36750	20231024	61.63	72400	-17.96	20240510	52100	14.01	20240425	72400	-17.96	20240510	36750	61.63	20231024	0.30	N	251270	100	85 억	22425513	N	N	57	N	N
114	20241011	151009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59300	-500	5	-0.84	3755810600	62394	36.86	59900	61400	59200	77700	41900	59800	60195.07	26.09	0	11053	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	50970	-19.93	0.95	12	0.07	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
115	20241011	141011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	-300	5	-0.50	3324070100	55122	32.56	59900	61400	59400	77700	41900	59800	60303.89	26.09	0	10620	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	51142	-20.00	0.95	12	0.06	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
116	20241011	131012	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	0	3	0.00	2770488500	45846	27.08	59900	61400	59700	77700	41900	59800	60430.35	26.09	0	10807	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	51400	-20.10	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
117	20241011	121003	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60000	200	2	0.33	2428979900	40136	23.71	59900	61400	59800	77700	41900	59800	60518.77	26.09	0	9252	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	51572	-20.17	0.96	12	0.05	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
118	20241011	111005	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	400	2	0.67	2084900500	34400	20.32	59900	61400	59900	77700	41900	59800	60607.62	26.09	0	7693	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	51744	-20.24	0.96	12	0.04	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
119	20241011	101013	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	700	2	1.17	1818441900	29976	17.71	59900	61400	59900	77700	41900	59800	60663.32	26.09	0	7759	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	52002	-20.34	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
120	20241011	091011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	1100	2	1.84	556511700	9164	5.41	59900	61400	59900	77700	41900	59800	60728.24	26.09	0	3160	63666	61732	60466	58532	57266	61100	57900	86	17900	100	44250	100	1	85953502	52346	-20.47	0.97	12	0.01	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.30	N	251270	100	85 억	22425513	N	N	169	N	N
121	20241010	161032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	-1500	5	-2.45	10136006700	168734	111.24	62300	62400	59200	79600	43000	61300	60077.91	26.08	0	1655	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51400	-20.10	0.95	12	0.20	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.30	N	251270	100	85 억	22414007	N	N	166	N	N
122	20241010	151048	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60100	-1200	5	-1.96	6554339100	108862	71.77	62300	62400	59200	79600	43000	61300	60207.77	26.08	0	-11923	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51658	-20.20	0.96	12	0.13	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
123	20241010	141041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	-800	5	-1.31	6025293200	100096	65.99	62300	62400	59200	79600	43000	61300	60195.13	26.08	0	-11843	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	52002	-20.34	0.97	12	0.12	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
124	20241010	131038	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60100	-1200	5	-1.96	5732367400	95241	62.79	62300	62400	59200	79600	43000	61300	60188.01	26.08	0	-11974	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51658	-20.20	0.96	12	0.11	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
125	20241010	121039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60000	-1300	5	-2.12	5397125400	89650	59.10	62300	62400	59200	79600	43000	61300	60202.17	26.08	0	-11070	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51572	-20.17	0.96	12	0.10	-2975.00	62650.00	72400	20240510	-17.13	36750	20231024	63.27	72400	-17.13	20240510	52100	15.16	20240425	72400	-17.13	20240510	36750	63.27	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
126	20241010	111037	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60300	-1000	5	-1.63	4353044500	72230	47.62	62300	62400	59200	79600	43000	61300	60266.42	26.08	0	-7889	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51830	-20.27	0.96	12	0.08	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
127	20241010	101036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	-1100	5	-1.79	2219366100	36541	24.09	62300	62400	60000	79600	43000	61300	60736.31	26.08	0	-620	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	51744	-20.24	0.96	12	0.04	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
128	20241010	091040	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	61100	-200	5	-0.33	475306800	7709	5.08	62300	62400	60900	79600	43000	61300	61656.14	26.08	0	1146	64633	62966	60833	59166	57033	63800	60000	86	18300	100	45360	100	1	85953502	52518	-20.54	0.98	12	0.01	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.30	N	251270	100	85 억	22414007	N	N	745	N	N
129	20241008	161029	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	61300	1500	2	2.51	9195275400	151469	168.42	59700	62500	58700	77700	41900	59800	60706.70	26.06	0	11226	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	52689	-20.61	0.98	12	0.18	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.31	N	251270	100	85 억	22399073	N	N	745	N	N
130	20241008	151039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	61500	1700	2	2.84	8028386000	132426	147.25	59700	62500	58700	77700	41900	59800	60625.46	26.06	0	9777	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	52861	-20.67	0.98	12	0.15	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
131	20241008	141033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	2100	2	3.51	5547801100	92258	102.58	59700	62400	58700	77700	41900	59800	60133.56	26.06	0	7918	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	53205	-20.81	0.99	12	0.11	-2975.00	62650.00	72400	20240510	-14.50	36750	20231024	68.44	72400	-14.50	20240510	52100	18.81	20240425	72400	-14.50	20240510	36750	68.44	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
132	20241008	131032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60100	300	2	0.50	2913926200	49136	54.64	59700	60100	58700	77700	41900	59800	59303.26	26.06	0	1905	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	51658	-20.20	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
133	20241008	121033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59600	-200	5	-0.33	2275065900	38446	42.75	59700	59700	58700	77700	41900	59800	59175.59	26.06	0	-46	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	51228	-20.03	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
134	20241008	111032	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	-900	5	-1.51	1713100500	28951	32.19	59700	59700	58800	77700	41900	59800	59172.37	26.06	0	-994	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	50627	-19.80	0.94	12	0.03	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
135	20241008	101033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-600	5	-1.00	1090879300	18400	20.46	59700	59700	59000	77700	41900	59800	59286.86	26.06	0	-97	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	50884	-19.90	0.94	12	0.02	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
136	20241008	091034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-600	5	-1.00	408131900	6889	7.66	59700	59700	59000	77700	41900	59800	59243.84	26.06	0	-1041	62000	60900	60000	58900	58000	60450	58450	86	17900	100	44250	100	1	85953502	50884	-19.90	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.31	N	251270	100	85 억	22399073	N	N	1693	N	N
137	20241007	161047	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	300	2	0.50	5407464000	89654	84.78	60000	61100	59100	77300	41700	59500	60314.81	26.05	-3472	4734	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	51400	-20.10	0.95	12	0.10	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.31	N	251270	100	85 억	22389410	N	N	1693	N	N
138	20241007	151000	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	200	2	0.34	5075636000	84104	79.53	60000	61100	59100	77300	41700	59500	60349.52	26.05	-3472	2530	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	51314	-20.07	0.95	12	0.10	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
139	20241007	141026	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60300	800	2	1.34	4541522500	75195	71.11	60000	61100	59100	77300	41700	59500	60396.60	26.05	-3472	1955	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	51830	-20.27	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
140	20241007	130956	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60800	1300	2	2.18	3828423200	63404	59.96	60000	61100	59100	77300	41700	59500	60381.41	26.05	-3472	2512	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	52260	-20.44	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
141	20241007	121028	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	1400	2	2.35	3457153900	57300	54.18	60000	61100	59100	77300	41700	59500	60334.27	26.05	-3472	1874	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	52346	-20.47	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
142	20241007	110944	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	900	2	1.51	2862780400	47518	44.93	60000	61100	59100	77300	41700	59500	60246.23	26.05	-3472	-53	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	51916	-20.30	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
143	20241007	100938	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	1000	2	1.68	2264468300	37611	35.57	60000	61100	59100	77300	41700	59500	60207.61	26.05	-3472	1087	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	52002	-20.34	0.97	12	0.04	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
144	20241007	091016	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-100	5	-0.17	404443500	6771	6.40	60000	60500	59100	77300	41700	59500	59731.72	26.05	-3472	-466	61966	60732	59266	58032	56566	61350	58650	86	17800	100	44030	100	1	85953502	51056	-19.97	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-17.96	36750	20231024	61.63	72400	-17.96	20240510	52100	14.01	20240425	72400	-17.96	20240510	36750	61.63	20231024	0.31	N	251270	100	85 억	22389410	N	N	565	N	N
145	20241004	160912	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59500	900	2	1.54	6269901700	104947	80.51	59000	60500	57800	76100	41100	58600	59744.24	26.03	0	20593	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51142	-20.00	0.95	12	0.12	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.31	N	251270	100	85 억	22369683	N	N	563	N	N
146	20241004	150927	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59700	1100	2	1.88	5457359900	91299	70.04	59000	60500	57800	76100	41100	58600	59774.59	26.03	0	20658	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51314	-20.07	0.95	12	0.11	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
147	20241004	140911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1600	2	2.73	4699549000	78633	60.33	59000	60500	57800	76100	41100	58600	59765.61	26.03	0	20266	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51744	-20.24	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
148	20241004	130923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1600	2	2.73	3919370100	65673	50.38	59000	60500	57800	76100	41100	58600	59680.08	26.03	0	19053	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51744	-20.24	0.96	12	0.08	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
149	20241004	120922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60100	1500	2	2.56	3667932900	61489	47.17	59000	60500	57800	76100	41100	58600	59651.85	26.03	0	18533	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51658	-20.20	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
150	20241004	110914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	60200	1600	2	2.73	2944440200	49492	37.97	59000	60400	57800	76100	41100	58600	59493.26	26.03	0	14571	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51744	-20.24	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
151	20241004	100917	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59700	1100	2	1.88	1545530000	26175	20.08	59000	59800	57800	76100	41100	58600	59046.04	26.03	0	4623	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	51314	-20.07	0.95	12	0.03	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
152	20241004	090920	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58200	-400	5	-0.68	320749800	5505	4.22	59000	59000	57800	76100	41100	58600	58265.18	26.03	0	-1192	60733	59666	58833	57766	56933	59250	57350	86	17500	100	43360	100	1	85953502	50025	-19.56	0.93	12	0.01	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.31	N	251270	100	85 억	22369683	N	N	330	N	N
153	20241002	160911	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58600	-900	5	-1.51	7668983400	129935	97.94	59200	59900	58000	77300	41700	59500	59021.84	26.00	0	19653	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50369	-19.70	0.94	12	0.15	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.30	N	251270	100	85 억	22343645	N	N	330	N	N
154	20241002	150922	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58600	-900	5	-1.51	6399985000	108244	81.59	59200	59900	58400	77300	41700	59500	59125.54	26.00	0	11589	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50369	-19.70	0.94	12	0.13	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
155	20241002	140923	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	58900	-600	5	-1.01	5277476600	89119	67.18	59200	59900	58600	77300	41700	59500	59218.31	26.00	0	8487	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50627	-19.80	0.94	12	0.10	-2975.00	62650.00	72400	20240510	-18.65	36750	20231024	60.27	72400	-18.65	20240510	52100	13.05	20240425	72400	-18.65	20240510	36750	60.27	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
156	20241002	130914	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	-200	5	-0.34	4300577300	72525	54.67	59200	59900	58900	77300	41700	59500	59297.86	26.00	0	7138	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50970	-19.93	0.95	12	0.08	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
157	20241002	120913	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59100	-400	5	-0.67	3094521100	52227	39.37	59200	59900	58900	77300	41700	59500	59251.36	26.00	0	374	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50799	-19.87	0.94	12	0.06	-2975.00	62650.00	72400	20240510	-18.37	36750	20231024	60.82	72400	-18.37	20240510	52100	13.44	20240425	72400	-18.37	20240510	36750	60.82	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
158	20241002	110903	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59300	-200	5	-0.34	2605720100	43965	33.14	59200	59900	58900	77300	41700	59500	59268.05	26.00	0	-272	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50970	-19.93	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
159	20241002	100859	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59200	-300	5	-0.50	1803117200	30374	22.90	59200	59900	58900	77300	41700	59500	59363.83	26.00	0	1446	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	50884	-19.90	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N
160	20241002	090900	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	59900	400	2	0.67	484768600	8151	6.14	59200	59900	59200	77300	41700	59500	59473.51	26.00	0	446	64833	62166	60833	58166	56833	61500	57500	86	17800	100	44030	100	1	85953502	51486	-20.13	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-17.27	36750	20231024	62.99	72400	-17.27	20240510	52100	14.97	20240425	72400	-17.27	20240510	36750	62.99	20231024	0.30	N	251270	100	85 억	22343645	N	N	126	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History