KissMeData/035720/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	160451	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36950	-400	5	-1.07	46063876450	1247713	147.29	37150	37700	36450	48550	26150	37350	36918.43	26.82	0	-158585	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	163885	-16.23	1.68	12	0.28	-2276.00	21951.00	61900	20240111	-40.31	32900	20240909	12.31	61900	-40.31	20240111	32900	12.31	20240909	61900	-40.31	20240111	32900	12.31	20240909	0.63	N	035720	100	444 억	118969488	N	N	4683	N	N
3	20241031	150456	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36650	-700	5	-1.87	33298144150	900742	106.33	37150	37700	36550	48550	26150	37350	36967.25	26.82	0	-131706	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	162554	-16.10	1.67	12	0.20	-2276.00	21951.00	61900	20240111	-40.79	32900	20240909	11.40	61900	-40.79	20240111	32900	11.40	20240909	61900	-40.79	20240111	32900	11.40	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
4	20241031	140456	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	300	2	0.80	21093281600	570341	67.33	37150	37700	36650	48550	26150	37350	36983.31	26.82	0	7542	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	166989	-16.54	1.72	12	0.13	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
5	20241031	130454	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36950	-400	5	-1.07	15491843750	419804	49.56	37150	37250	36650	48550	26150	37350	36902.03	26.82	0	25905	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	163885	-16.23	1.68	12	0.09	-2276.00	21951.00	61900	20240111	-40.31	32900	20240909	12.31	61900	-40.31	20240111	32900	12.31	20240909	61900	-40.31	20240111	32900	12.31	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
6	20241031	120454	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37100	-250	5	-0.67	12642455150	342680	40.45	37150	37250	36650	48550	26150	37350	36892.22	26.82	0	23634	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	164550	-16.30	1.69	12	0.08	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
7	20241031	110456	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	-450	5	-1.20	8784329600	237968	28.09	37150	37250	36650	48550	26150	37350	36912.99	26.82	0	14161	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	163663	-16.21	1.68	12	0.05	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
8	20241031	100455	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	-350	5	-0.94	6344374150	171800	20.28	37150	37250	36650	48550	26150	37350	36927.60	26.82	0	13072	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	164106	-16.26	1.69	12	0.04	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
9	20241031	090454	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36950	-400	5	-1.07	1508550650	40676	4.80	37150	37250	36900	48550	26150	37350	37083.70	26.82	0	-3597	38416	37882	37516	36982	36616	37800	36900	444	11200	100	28380	50	1	443530908	163885	-16.23	1.68	12	0.01	-2276.00	21951.00	61900	20240111	-40.31	32900	20240909	12.31	61900	-40.31	20240111	32900	12.31	20240909	61900	-40.31	20240111	32900	12.31	20240909	0.63	N	035720	100	444 억	118969488	N	N	7887	N	N
10	20241030	160452	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	0	3	0.00	31551369550	841155	186.67	37350	38050	37150	48550	26150	37350	37509.75	26.84	0	-86234	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165659	-16.41	1.70	12	0.19	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.64	N	035720	100	444 억	119045229	N	N	7887	N	N
11	20241030	150503	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	100	2	0.27	27541626050	733843	162.86	37350	38050	37150	48550	26150	37350	37530.68	26.84	0	-84810	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	166102	-16.45	1.71	12	0.17	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
12	20241030	140457	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	25255327850	672694	149.28	37350	38050	37150	48550	26150	37350	37543.56	26.84	0	-89921	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.15	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
13	20241030	130457	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-100	5	-0.27	22183797250	590388	131.02	37350	38050	37200	48550	26150	37350	37574.95	26.84	0	-90142	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165215	-16.37	1.70	12	0.13	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
14	20241030	120501	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	19334282000	513988	114.06	37350	38050	37300	48550	26150	37350	37616.21	26.84	0	-73959	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.12	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
15	20241030	110455	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	17681560200	469805	104.26	37350	38050	37300	48550	26150	37350	37635.96	26.84	0	-66209	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.11	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
16	20241030	100453	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37750	400	2	1.07	13163793350	349314	77.52	37350	38050	37350	48550	26150	37350	37684.70	26.84	0	-36789	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	167433	-16.59	1.72	12	0.08	-2276.00	21951.00	61900	20240111	-39.01	32900	20240909	14.74	61900	-39.01	20240111	32900	14.74	20240909	61900	-39.01	20240111	32900	14.74	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
17	20241030	090455	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	3125312050	83187	18.46	37350	37800	37350	48550	26150	37350	37569.72	26.84	0	-19271	38150	37750	37400	37000	36650	37950	37200	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.02	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.64	N	035720	100	444 억	119045229	N	N	6695	N	N
18	20241029	160439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-100	5	-0.27	16698948000	447388	65.20	37250	37800	37050	48650	26250	37450	37325.32	26.83	0	18727	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	165659	-16.41	1.70	12	0.10	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.64	N	035720	100	444 억	119018961	N	N	6695	N	N
19	20241029	150448	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	-50	5	-0.13	14898656800	399194	58.18	37250	37800	37050	48650	26250	37450	37321.77	26.83	0	23081	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	165881	-16.43	1.70	12	0.09	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
20	20241029	140438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-200	5	-0.53	13135792050	351975	51.30	37250	37800	37050	48650	26250	37450	37320.16	26.83	0	14543	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	165215	-16.37	1.70	12	0.08	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
21	20241029	130442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37150	-300	5	-0.80	11886279050	318405	46.41	37250	37800	37050	48650	26250	37450	37330.61	26.83	0	13865	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	164772	-16.32	1.69	12	0.07	-2276.00	21951.00	61900	20240111	-39.98	32900	20240909	12.92	61900	-39.98	20240111	32900	12.92	20240909	61900	-39.98	20240111	32900	12.92	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
22	20241029	120445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-200	5	-0.53	10506411050	281330	41.00	37250	37800	37050	48650	26250	37450	37345.42	26.83	0	13544	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	165215	-16.37	1.70	12	0.06	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
23	20241029	110454	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37100	-350	5	-0.93	8569073800	229155	33.40	37250	37800	37050	48650	26250	37450	37394.17	26.83	0	19727	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	164550	-16.30	1.69	12	0.05	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
24	20241029	100444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-100	5	-0.27	5941477450	158608	23.12	37250	37800	37150	48650	26250	37450	37460.15	26.83	0	15239	38250	37850	37050	36650	35850	38050	36850	444	11200	100	28460	50	1	443530908	165659	-16.41	1.70	12	0.04	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.64	N	035720	100	444 억	119018961	N	N	2481	N	N
25	20241028	160439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	950	2	2.60	25266183650	683019	80.13	36450	37450	36250	47450	25550	36500	36991.13	26.82	0	147038	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	166102	-16.45	1.71	12	0.15	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.63	N	035720	100	444 억	118934423	N	N	2481	N	N
26	20241028	150441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	900	2	2.47	22480414000	608516	71.39	36450	37400	36250	47450	25550	36500	36943.07	26.82	0	129887	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	165881	-16.43	1.70	12	0.14	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
27	20241028	140444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37150	650	2	1.78	18703241700	507213	59.51	36450	37300	36250	47450	25550	36500	36874.59	26.82	0	99490	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	164772	-16.32	1.69	12	0.11	-2276.00	21951.00	61900	20240111	-39.98	32900	20240909	12.92	61900	-39.98	20240111	32900	12.92	20240909	61900	-39.98	20240111	32900	12.92	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
28	20241028	130440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37050	550	2	1.51	15682850250	425837	49.96	36450	37250	36250	47450	25550	36500	36828.36	26.82	0	74003	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	164328	-16.28	1.69	12	0.10	-2276.00	21951.00	61900	20240111	-40.15	32900	20240909	12.61	61900	-40.15	20240111	32900	12.61	20240909	61900	-40.15	20240111	32900	12.61	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
29	20241028	120441	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36950	450	2	1.23	13139602400	357216	41.91	36450	37250	36250	47450	25550	36500	36783.42	26.82	0	56861	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	163885	-16.23	1.68	12	0.08	-2276.00	21951.00	61900	20240111	-40.31	32900	20240909	12.31	61900	-40.31	20240111	32900	12.31	20240909	61900	-40.31	20240111	32900	12.31	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
30	20241028	110407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	400	2	1.10	11810500550	321160	37.68	36450	37250	36250	47450	25550	36500	36774.58	26.82	0	49473	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	163663	-16.21	1.68	12	0.07	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
31	20241028	100438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36700	200	2	0.55	6622211750	180733	21.20	36450	36850	36250	47450	25550	36500	36640.92	26.82	0	11421	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	162776	-16.12	1.67	12	0.04	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
32	20241028	090438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36550	50	2	0.14	1190332150	32624	3.83	36450	36700	36250	47450	25550	36500	36486.36	26.82	0	741	38366	37432	36766	35832	35166	37100	35500	444	10950	100	27740	50	1	443530908	162111	-16.06	1.67	12	0.01	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.63	N	035720	100	444 억	118934423	N	N	334	N	N
33	20241025	160437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36500	-950	5	-2.54	30961349500	847110	132.98	37450	37700	36100	48650	26250	37450	36549.50	26.83	0	-77966	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161889	-16.04	1.66	12	0.19	-2276.00	21951.00	61900	20240111	-41.03	32900	20240909	10.94	61900	-41.03	20240111	32900	10.94	20240909	61900	-41.03	20240111	32900	10.94	20240909	0.63	N	035720	100	444 억	119005055	N	N	334	N	N
34	20241025	150442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36400	-1050	5	-2.80	28351835100	775618	121.75	37450	37700	36100	48650	26250	37450	36553.86	26.83	0	-96082	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161445	-15.99	1.66	12	0.17	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
35	20241025	140440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36300	-1150	5	-3.07	25690233000	702441	110.27	37450	37700	36100	48650	26250	37450	36572.80	26.83	0	-96724	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161002	-15.95	1.65	12	0.16	-2276.00	21951.00	61900	20240111	-41.36	32900	20240909	10.33	61900	-41.36	20240111	32900	10.33	20240909	61900	-41.36	20240111	32900	10.33	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
36	20241025	130442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36300	-1150	5	-3.07	22016496900	601002	94.34	37450	37700	36100	48650	26250	37450	36632.98	26.83	0	-82780	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161002	-15.95	1.65	12	0.14	-2276.00	21951.00	61900	20240111	-41.36	32900	20240909	10.33	61900	-41.36	20240111	32900	10.33	20240909	61900	-41.36	20240111	32900	10.33	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
37	20241025	120442	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36300	-1150	5	-3.07	19996367300	545483	85.63	37450	37700	36100	48650	26250	37450	36658.09	26.83	0	-75908	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161002	-15.95	1.65	12	0.12	-2276.00	21951.00	61900	20240111	-41.36	32900	20240909	10.33	61900	-41.36	20240111	32900	10.33	20240909	61900	-41.36	20240111	32900	10.33	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
38	20241025	110438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36450	-1000	5	-2.67	16285649900	443288	69.59	37450	37700	36300	48650	26250	37450	36738.30	26.83	0	-71829	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161667	-16.01	1.66	12	0.10	-2276.00	21951.00	61900	20240111	-41.11	32900	20240909	10.79	61900	-41.11	20240111	32900	10.79	20240909	61900	-41.11	20240111	32900	10.79	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
39	20241025	100440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36400	-1050	5	-2.80	13016734850	353684	55.52	37450	37700	36300	48650	26250	37450	36803.29	26.83	0	-64811	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	161445	-15.99	1.66	12	0.08	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
40	20241025	090440	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-200	5	-0.53	1308828850	34984	5.49	37450	37700	37200	48650	26250	37450	37412.21	26.83	0	-8941	37983	37716	37383	37116	36783	37550	36950	444	11200	100	28460	50	1	443530908	165215	-16.37	1.70	12	0.01	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.63	N	035720	100	444 억	119005055	N	N	1890	N	N
41	20241024	160432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	-250	5	-0.66	23549251050	630677	77.75	37500	37650	37050	49000	26400	37700	37339.28	26.83	0	-7204	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	166102	-16.45	1.71	12	0.14	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.60	N	035720	100	444 억	119001393	N	N	1890	N	N
42	20241024	150435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37500	-200	5	-0.53	20690618050	554304	68.33	37500	37650	37050	49000	26400	37700	37326.86	26.83	0	-4150	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	166324	-16.48	1.71	12	0.12	-2276.00	21951.00	61900	20240111	-39.42	32900	20240909	13.98	61900	-39.42	20240111	32900	13.98	20240909	61900	-39.42	20240111	32900	13.98	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
43	20241024	140426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	-250	5	-0.66	17700718400	474491	58.49	37500	37650	37050	49000	26400	37700	37304.22	26.83	0	-21549	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	166102	-16.45	1.71	12	0.11	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
44	20241024	130436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37500	-200	5	-0.53	15875539950	425667	52.47	37500	37650	37050	49000	26400	37700	37295.20	26.83	0	-25834	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	166324	-16.48	1.71	12	0.10	-2276.00	21951.00	61900	20240111	-39.42	32900	20240909	13.98	61900	-39.42	20240111	32900	13.98	20240909	61900	-39.42	20240111	32900	13.98	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
45	20241024	120434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37500	-200	5	-0.53	13485560650	361943	44.62	37500	37550	37050	49000	26400	37700	37258.18	26.83	0	-23307	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	166324	-16.48	1.71	12	0.08	-2276.00	21951.00	61900	20240111	-39.42	32900	20240909	13.98	61900	-39.42	20240111	32900	13.98	20240909	61900	-39.42	20240111	32900	13.98	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
46	20241024	110437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	-400	5	-1.06	11771223300	316008	38.96	37500	37550	37050	49000	26400	37700	37249.04	26.83	0	-25861	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	165437	-16.39	1.70	12	0.07	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
47	20241024	100438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-450	5	-1.19	9199100700	246915	30.44	37500	37550	37050	49000	26400	37700	37255.23	26.83	0	-24476	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	165215	-16.37	1.70	12	0.06	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
48	20241024	090506	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-350	5	-0.93	2075638500	55649	6.86	37500	37500	37100	49000	26400	37700	37295.08	26.83	0	-12925	38533	38116	37583	37166	36633	37850	36900	444	11300	100	28650	50	1	443530908	165659	-16.41	1.70	12	0.01	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.60	N	035720	100	444 억	119001393	N	N	95	N	N
49	20241023	160436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37700	350	2	0.94	30015810850	798303	44.66	37750	38000	37050	48550	26150	37350	37599.19	26.80	0	27004	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	167211	-16.56	1.72	12	0.18	-2276.00	21951.00	61900	20240111	-39.10	32900	20240909	14.59	61900	-39.10	20240111	32900	14.59	20240909	61900	-39.10	20240111	32900	14.59	20240909	0.62	N	035720	100	444 억	118873663	N	N	92	N	N
50	20241023	150443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37700	350	2	0.94	27094173400	720832	40.33	37750	38000	37050	48550	26150	37350	37587.37	26.80	0	21730	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	167211	-16.56	1.72	12	0.16	-2276.00	21951.00	61900	20240111	-39.10	32900	20240909	14.59	61900	-39.10	20240111	32900	14.59	20240909	61900	-39.10	20240111	32900	14.59	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
51	20241023	140443	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37900	550	2	1.47	24069019150	640952	35.86	37750	38000	37050	48550	26150	37350	37551.99	26.80	0	19894	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	168098	-16.65	1.73	12	0.14	-2276.00	21951.00	61900	20240111	-38.77	32900	20240909	15.20	61900	-38.77	20240111	32900	15.20	20240909	61900	-38.77	20240111	32900	15.20	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
52	20241023	130438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	300	2	0.80	18570813950	495603	27.73	37750	37950	37050	48550	26150	37350	37471.15	26.80	0	-11039	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	166989	-16.54	1.72	12	0.11	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
53	20241023	120435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37700	350	2	0.94	17362215600	463466	25.93	37750	37950	37050	48550	26150	37350	37461.69	26.80	0	-16875	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	167211	-16.56	1.72	12	0.10	-2276.00	21951.00	61900	20240111	-39.10	32900	20240909	14.59	61900	-39.10	20240111	32900	14.59	20240909	61900	-39.10	20240111	32900	14.59	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
54	20241023	110435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	100	2	0.27	15266515350	407717	22.81	37750	37950	37050	48550	26150	37350	37443.91	26.80	0	-25775	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	166102	-16.45	1.71	12	0.09	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
55	20241023	100436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-100	5	-0.27	11468132950	306112	17.13	37750	37950	37050	48550	26150	37350	37463.85	26.80	0	-20420	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	165215	-16.37	1.70	12	0.07	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
56	20241023	090436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37700	350	2	0.94	1477729400	39098	2.19	37750	37900	37650	48550	26150	37350	37795.72	26.80	0	2919	40050	38700	38000	36650	35950	38350	36300	444	11200	100	28380	50	1	443530908	167211	-16.56	1.72	12	0.01	-2276.00	21951.00	61900	20240111	-39.10	32900	20240909	14.59	61900	-39.10	20240111	32900	14.59	20240909	61900	-39.10	20240111	32900	14.59	20240909	0.62	N	035720	100	444 억	118873663	N	N	57	N	N
57	20241022	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-2050	5	-5.20	66743640400	1755923	98.97	39300	39350	37300	51200	27600	39400	38012.63	26.86	0	-253980	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	165659	-16.41	1.70	12	0.40	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.64	N	035720	100	444 억	119131728	N	N	53	N	N
58	20241022	150437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	-1950	5	-4.95	60100797550	1578173	88.96	39300	39350	37400	51200	27600	39400	38082.51	26.86	0	-255107	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	166102	-16.45	1.71	12	0.36	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
59	20241022	140437	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37500	-1900	5	-4.82	53785976650	1409719	79.46	39300	39350	37450	51200	27600	39400	38153.68	26.86	0	-216006	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	166324	-16.48	1.71	12	0.32	-2276.00	21951.00	61900	20240111	-39.42	32900	20240909	13.98	61900	-39.42	20240111	32900	13.98	20240909	61900	-39.42	20240111	32900	13.98	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
60	20241022	130436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37600	-1800	5	-4.57	46464393550	1215228	68.50	39300	39350	37500	51200	27600	39400	38235.11	26.86	0	-187439	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	166768	-16.52	1.71	12	0.27	-2276.00	21951.00	61900	20240111	-39.26	32900	20240909	14.29	61900	-39.26	20240111	32900	14.29	20240909	61900	-39.26	20240111	32900	14.29	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
61	20241022	120436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37750	-1650	5	-4.19	40857087050	1066345	60.11	39300	39350	37500	51200	27600	39400	38315.06	26.86	0	-132896	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	167433	-16.59	1.72	12	0.24	-2276.00	21951.00	61900	20240111	-39.01	32900	20240909	14.74	61900	-39.01	20240111	32900	14.74	20240909	61900	-39.01	20240111	32900	14.74	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
62	20241022	110433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38100	-1300	5	-3.30	32928472600	856322	48.27	39300	39350	37700	51200	27600	39400	38453.36	26.86	0	-94741	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	168985	-16.74	1.74	12	0.19	-2276.00	21951.00	61900	20240111	-38.45	32900	20240909	15.81	61900	-38.45	20240111	32900	15.81	20240909	61900	-38.45	20240111	32900	15.81	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
63	20241022	100434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38350	-1050	5	-2.66	20954747150	541038	30.50	39300	39350	38250	51200	27600	39400	38730.62	26.86	0	-19316	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	170094	-16.85	1.75	12	0.12	-2276.00	21951.00	61900	20240111	-38.05	32900	20240909	16.57	61900	-38.05	20240111	32900	16.57	20240909	61900	-38.05	20240111	32900	16.57	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
64	20241022	090434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38750	-650	5	-1.65	3687124850	94655	5.34	39300	39350	38600	51200	27600	39400	38953.25	26.86	0	-10389	40466	39932	39266	38732	38066	40200	39000	444	11800	100	29940	50	1	443530908	171868	-17.03	1.77	12	0.02	-2276.00	21951.00	61900	20240111	-37.40	32900	20240909	17.78	61900	-37.40	20240111	32900	17.78	20240909	61900	-37.40	20240111	32900	17.78	20240909	0.64	N	035720	100	444 억	119131728	N	N	42	N	N
65	20241021	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39400	900	2	2.34	69596479700	1766464	89.42	38750	39800	38600	50000	26950	38500	39398.76	26.79	0	131954	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174751	-17.31	1.79	12	0.40	-2276.00	21951.00	61900	20240111	-36.35	32900	20240909	19.76	61900	-36.35	20240111	32900	19.76	20240909	61900	-36.35	20240111	32900	19.76	20240909	0.64	N	035720	100	444 억	118821039	N	N	42	N	N
66	20241021	150433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39400	900	2	2.34	64687107200	1641842	83.11	38750	39800	38600	50000	26950	38500	39399.11	26.79	0	161246	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174751	-17.31	1.79	12	0.37	-2276.00	21951.00	61900	20240111	-36.35	32900	20240909	19.76	61900	-36.35	20240111	32900	19.76	20240909	61900	-36.35	20240111	32900	19.76	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
67	20241021	140435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39300	800	2	2.08	57735493550	1465468	74.19	38750	39800	38600	50000	26950	38500	39397.31	26.79	0	167051	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174308	-17.27	1.79	12	0.33	-2276.00	21951.00	61900	20240111	-36.51	32900	20240909	19.45	61900	-36.51	20240111	32900	19.45	20240909	61900	-36.51	20240111	32900	19.45	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
68	20241021	130432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39400	900	2	2.34	51189808000	1299269	65.77	38750	39800	38600	50000	26950	38500	39398.93	26.79	0	156245	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174751	-17.31	1.79	12	0.29	-2276.00	21951.00	61900	20240111	-36.35	32900	20240909	19.76	61900	-36.35	20240111	32900	19.76	20240909	61900	-36.35	20240111	32900	19.76	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
69	20241021	120434	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39400	900	2	2.34	46445102300	1178817	59.67	38750	39800	38600	50000	26950	38500	39399.76	26.79	0	158523	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174751	-17.31	1.79	12	0.27	-2276.00	21951.00	61900	20240111	-36.35	32900	20240909	19.76	61900	-36.35	20240111	32900	19.76	20240909	61900	-36.35	20240111	32900	19.76	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
70	20241021	110431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39200	700	2	1.82	41881038500	1062804	53.80	38750	39800	38600	50000	26950	38500	39406.18	26.79	0	147412	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	173864	-17.22	1.79	12	0.24	-2276.00	21951.00	61900	20240111	-36.67	32900	20240909	19.15	61900	-36.67	20240111	32900	19.15	20240909	61900	-36.67	20240111	32900	19.15	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
71	20241021	100433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39450	950	2	2.47	35124857150	891168	45.11	38750	39800	38600	50000	26950	38500	39414.41	26.79	0	151147	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	174973	-17.33	1.80	12	0.20	-2276.00	21951.00	61900	20240111	-36.27	32900	20240909	19.91	61900	-36.27	20240111	32900	19.91	20240909	61900	-36.27	20240111	32900	19.91	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
72	20241021	090431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	39700	1200	2	3.12	6895307600	175796	8.90	38750	39700	38600	50000	26950	38500	39223.37	26.79	0	76540	39500	39000	38200	37700	36900	39250	37950	444	11500	100	29260	50	1	443530908	176082	-17.44	1.81	12	0.04	-2276.00	21951.00	61900	20240111	-35.86	32900	20240909	20.67	61900	-35.86	20240111	32900	20.67	20240909	61900	-35.86	20240111	32900	20.67	20240909	0.64	N	035720	100	444 억	118821039	N	N	1182	N	N
73	20241018	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38500	1150	2	3.08	74640035050	1944172	251.13	37400	38700	37400	48550	26150	37350	38391.58	26.66	0	446395	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	170759	-16.92	1.75	12	0.44	-2276.00	21951.00	61900	20240111	-37.80	32900	20240909	17.02	61900	-37.80	20240111	32900	17.02	20240909	61900	-37.80	20240111	32900	17.02	20240909	0.64	N	035720	100	444 억	118240098	N	N	1182	N	N
74	20241018	150439	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38500	1150	2	3.08	68879323150	1794546	231.80	37400	38700	37400	48550	26150	37350	38382.61	26.66	0	429568	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	170759	-16.92	1.75	12	0.40	-2276.00	21951.00	61900	20240111	-37.80	32900	20240909	17.02	61900	-37.80	20240111	32900	17.02	20240909	61900	-37.80	20240111	32900	17.02	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
75	20241018	140445	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38550	1200	2	3.21	61757082900	1609489	207.90	37400	38700	37400	48550	26150	37350	38370.64	26.66	0	415415	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	170981	-16.94	1.76	12	0.36	-2276.00	21951.00	61900	20240111	-37.72	32900	20240909	17.17	61900	-37.72	20240111	32900	17.17	20240909	61900	-37.72	20240111	32900	17.17	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
76	20241018	130433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38550	1200	2	3.21	53729963600	1400855	180.95	37400	38700	37400	48550	26150	37350	38355.15	26.66	0	384946	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	170981	-16.94	1.76	12	0.32	-2276.00	21951.00	61900	20240111	-37.72	32900	20240909	17.17	61900	-37.72	20240111	32900	17.17	20240909	61900	-37.72	20240111	32900	17.17	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
77	20241018	120438	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38600	1250	2	3.35	47527652000	1239814	160.15	37400	38700	37400	48550	26150	37350	38334.53	26.66	0	355852	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	171203	-16.96	1.76	12	0.28	-2276.00	21951.00	61900	20240111	-37.64	32900	20240909	17.33	61900	-37.64	20240111	32900	17.33	20240909	61900	-37.64	20240111	32900	17.33	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
78	20241018	110436	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38600	1250	2	3.35	37640901450	983830	127.08	37400	38600	37400	48550	26150	37350	38259.59	26.66	0	270031	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	171203	-16.96	1.76	12	0.22	-2276.00	21951.00	61900	20240111	-37.64	32900	20240909	17.33	61900	-37.64	20240111	32900	17.33	20240909	61900	-37.64	20240111	32900	17.33	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
79	20241018	100432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	38400	1050	2	2.81	26709668650	699945	90.41	37400	38500	37400	48550	26150	37350	38159.71	26.66	0	211027	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	170316	-16.87	1.75	12	0.16	-2276.00	21951.00	61900	20240111	-37.96	32900	20240909	16.72	61900	-37.96	20240111	32900	16.72	20240909	61900	-37.96	20240111	32900	16.72	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
80	20241018	090433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37800	450	2	1.20	1488293000	39580	5.11	37400	37850	37400	48550	26150	37350	37602.36	26.66	0	11391	37983	37666	37483	37166	36983	37575	37075	444	11200	100	28380	50	1	443530908	167655	-16.61	1.72	12	0.01	-2276.00	21951.00	61900	20240111	-38.93	32900	20240909	14.89	61900	-38.93	20240111	32900	14.89	20240909	61900	-38.93	20240111	32900	14.89	20240909	0.64	N	035720	100	444 억	118240098	N	N	536	N	N
81	20241017	160431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-250	5	-0.66	28829651550	769222	70.95	37550	37800	37300	48850	26350	37600	37479.12	26.64	0	69143	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	165659	-16.41	1.70	12	0.17	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.66	N	035720	100	444 억	118177959	N	N	536	N	N
82	20241017	150432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	-200	5	-0.53	24400718300	650650	60.01	37550	37800	37300	48850	26350	37600	37502.05	26.64	0	54402	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	165881	-16.43	1.70	12	0.15	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
83	20241017	140433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	-250	5	-0.66	21065820450	561455	51.79	37550	37800	37350	48850	26350	37600	37520.04	26.64	0	48136	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	165659	-16.41	1.70	12	0.13	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
84	20241017	130431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	-200	5	-0.53	17059663000	454292	41.90	37550	37800	37350	48850	26350	37600	37552.19	26.64	0	23322	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	165881	-16.43	1.70	12	0.10	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
85	20241017	120433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37600	0	3	0.00	15473017750	411965	38.00	37550	37800	37350	48850	26350	37600	37559.05	26.64	0	21838	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	166768	-16.52	1.71	12	0.09	-2276.00	21951.00	61900	20240111	-39.26	32900	20240909	14.29	61900	-39.26	20240111	32900	14.29	20240909	61900	-39.26	20240111	32900	14.29	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
86	20241017	110433	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37550	-50	5	-0.13	13755819350	366263	33.78	37550	37800	37350	48850	26350	37600	37557.21	26.64	0	25354	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	166546	-16.50	1.71	12	0.08	-2276.00	21951.00	61900	20240111	-39.34	32900	20240909	14.13	61900	-39.34	20240111	32900	14.13	20240909	61900	-39.34	20240111	32900	14.13	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
87	20241017	100435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37550	-50	5	-0.13	9889239000	263494	24.30	37550	37800	37350	48850	26350	37600	37531.15	26.64	0	14223	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	166546	-16.50	1.71	12	0.06	-2276.00	21951.00	61900	20240111	-39.34	32900	20240909	14.13	61900	-39.34	20240111	32900	14.13	20240909	61900	-39.34	20240111	32900	14.13	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
88	20241017	090430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37550	-50	5	-0.13	1571081200	41904	3.87	37550	37600	37350	48850	26350	37600	37492.17	26.64	0	10342	38200	37900	37500	37200	36800	38050	37350	444	11250	100	28570	50	1	443530908	166546	-16.50	1.71	12	0.01	-2276.00	21951.00	61900	20240111	-39.34	32900	20240909	14.13	61900	-39.34	20240111	32900	14.13	20240909	61900	-39.34	20240111	32900	14.13	20240909	0.66	N	035720	100	444 억	118177959	N	N	3716	N	N
89	20241016	160429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37600	-50	5	-0.13	39428206700	1050244	70.67	37250	37800	37100	48900	26400	37650	37541.87	26.63	0	62359	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	166768	-16.52	1.71	12	0.24	-2276.00	21951.00	61900	20240111	-39.26	32900	20240909	14.29	61900	-39.26	20240111	32900	14.29	20240909	61900	-39.26	20240111	32900	14.29	20240909	0.65	N	035720	100	444 억	118122933	N	N	3716	N	N
90	20241016	150432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	0	3	0.00	34367679300	915662	61.61	37250	37800	37100	48900	26400	37650	37533.14	26.63	0	59243	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	166989	-16.54	1.72	12	0.21	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
91	20241016	140431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	0	3	0.00	28512765900	759955	51.14	37250	37800	37100	48900	26400	37650	37519.01	26.63	0	53216	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	166989	-16.54	1.72	12	0.17	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
92	20241016	130430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37750	100	2	0.27	24089340600	642637	43.24	37250	37800	37100	48900	26400	37650	37485.12	26.63	0	35710	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	167433	-16.59	1.72	12	0.14	-2276.00	21951.00	61900	20240111	-39.01	32900	20240909	14.74	61900	-39.01	20240111	32900	14.74	20240909	61900	-39.01	20240111	32900	14.74	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
93	20241016	120430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	0	3	0.00	20756507150	554070	37.28	37250	37800	37100	48900	26400	37650	37461.86	26.63	0	18398	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	166989	-16.54	1.72	12	0.12	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
94	20241016	110429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	-200	5	-0.53	14752482000	394280	26.53	37250	37700	37100	48900	26400	37650	37416.21	26.63	0	8861	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	166102	-16.45	1.71	12	0.09	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
95	20241016	100430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	-250	5	-0.66	11285460400	301694	20.30	37250	37700	37100	48900	26400	37650	37406.92	26.63	0	-694	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	165881	-16.43	1.70	12	0.07	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
96	20241016	090430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	-350	5	-0.93	1928087500	51795	3.49	37250	37350	37100	48900	26400	37650	37224.74	26.63	0	-3547	38383	38016	37283	36916	36183	38200	37100	444	11250	100	28610	50	1	443530908	165437	-16.39	1.70	12	0.01	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.65	N	035720	100	444 억	118122933	N	N	1400	N	N
97	20241015	160427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37650	1150	2	3.15	52065014300	1398807	128.86	36550	37650	36550	47450	25550	36500	37220.31	26.49	0	666202	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	166989	-16.54	1.72	12	0.32	-2276.00	21951.00	61900	20240111	-39.18	32900	20240909	14.44	61900	-39.18	20240111	32900	14.44	20240909	61900	-39.18	20240111	32900	14.44	20240909	0.66	N	035720	100	444 억	117472149	N	N	1400	N	N
98	20241015	150431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37550	1050	2	2.88	46112171300	1240592	114.29	36550	37650	36550	47450	25550	36500	37169.83	26.49	0	604977	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	166546	-16.50	1.71	12	0.28	-2276.00	21951.00	61900	20240111	-39.34	32900	20240909	14.13	61900	-39.34	20240111	32900	14.13	20240909	61900	-39.34	20240111	32900	14.13	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
99	20241015	140430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	900	2	2.47	35235233400	951054	87.62	36550	37500	36550	47450	25550	36500	37048.98	26.49	0	449180	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	165881	-16.43	1.70	12	0.21	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
100	20241015	130430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	800	2	2.19	27276009650	738045	67.99	36550	37350	36550	47450	25550	36500	36957.50	26.49	0	317971	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	165437	-16.39	1.70	12	0.17	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
101	20241015	120429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37200	700	2	1.92	21922874500	594358	54.76	36550	37350	36550	47450	25550	36500	36885.38	26.49	0	223859	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	164993	-16.34	1.69	12	0.13	-2276.00	21951.00	61900	20240111	-39.90	32900	20240909	13.07	61900	-39.90	20240111	32900	13.07	20240909	61900	-39.90	20240111	32900	13.07	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
102	20241015	110430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36750	250	2	0.68	13647572100	370951	34.17	36550	37050	36550	47450	25550	36500	36791.26	26.49	0	87527	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	162998	-16.15	1.67	12	0.08	-2276.00	21951.00	61900	20240111	-40.63	32900	20240909	11.70	61900	-40.63	20240111	32900	11.70	20240909	61900	-40.63	20240111	32900	11.70	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
103	20241015	100431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	300	2	0.82	8635584000	234441	21.60	36550	37050	36550	47450	25550	36500	36835.69	26.49	0	64824	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	163219	-16.17	1.68	12	0.05	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
104	20241015	090429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	300	2	0.82	1705459000	46399	4.27	36550	36900	36550	47450	25550	36500	36759.92	26.49	0	19536	38000	37250	36750	36000	35500	37000	35750	444	10950	100	27740	50	1	443530908	163219	-16.17	1.68	12	0.01	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.66	N	035720	100	444 억	117472149	N	N	223	N	N
105	20241014	160419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36500	-900	5	-2.41	39636124350	1080371	124.75	37400	37500	36250	48600	26200	37400	36687.88	26.51	0	-167461	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	161889	-16.04	1.66	12	0.24	-2276.00	21951.00	61900	20240111	-41.03	32900	20240909	10.94	61900	-41.03	20240111	32900	10.94	20240909	61900	-41.03	20240111	32900	10.94	20240909	0.67	N	035720	100	444 억	117565630	N	N	223	N	N
106	20241014	150425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36600	-800	5	-2.14	36425809250	992434	114.60	37400	37500	36250	48600	26200	37400	36703.31	26.51	0	-190759	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	162332	-16.08	1.67	12	0.22	-2276.00	21951.00	61900	20240111	-40.87	32900	20240909	11.25	61900	-40.87	20240111	32900	11.25	20240909	61900	-40.87	20240111	32900	11.25	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
107	20241014	140424	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36600	-800	5	-2.14	32938339250	897030	103.58	37400	37500	36250	48600	26200	37400	36719.12	26.51	0	-189720	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	162332	-16.08	1.67	12	0.20	-2276.00	21951.00	61900	20240111	-40.87	32900	20240909	11.25	61900	-40.87	20240111	32900	11.25	20240909	61900	-40.87	20240111	32900	11.25	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
108	20241014	130425	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36350	-1050	5	-2.81	30041241550	817514	94.40	37400	37500	36250	48600	26200	37400	36746.84	26.51	0	-200913	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	161223	-15.97	1.66	12	0.18	-2276.00	21951.00	61900	20240111	-41.28	32900	20240909	10.49	61900	-41.28	20240111	32900	10.49	20240909	61900	-41.28	20240111	32900	10.49	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
109	20241014	120417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36400	-1000	5	-2.67	25054028700	680356	78.56	37400	37500	36300	48600	26200	37400	36824.64	26.51	0	-159735	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	161445	-15.99	1.66	12	0.15	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
110	20241014	110422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36550	-850	5	-2.27	19367733850	524372	60.55	37400	37500	36400	48600	26200	37400	36934.85	26.51	0	-99726	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	162111	-16.06	1.67	12	0.12	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
111	20241014	100421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	-500	5	-1.34	11756940850	316733	36.57	37400	37500	36750	48600	26200	37400	37119.16	26.51	0	-44933	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	163663	-16.21	1.68	12	0.07	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
112	20241014	090423	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	0	3	0.00	1619859100	43308	5.00	37400	37500	37300	48600	26200	37400	37403.25	26.51	0	-3247	37866	37632	37266	37032	36666	37750	37150	444	11200	100	28420	50	1	443530908	165881	-16.43	1.70	12	0.01	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.67	N	035720	100	444 억	117565630	N	N	188	N	N
113	20241011	160415	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	32068434900	859787	45.24	37350	37500	36900	48550	26150	37350	37297.78	26.48	0	194679	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.19	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	117431219	N	N	186	N	N
114	20241011	150420	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	29655922650	795292	41.85	37350	37500	36900	48550	26150	37350	37289.34	26.48	0	190457	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.18	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
115	20241011	140421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37450	100	2	0.27	26277996050	704976	37.09	37350	37500	36900	48550	26150	37350	37275.01	26.48	0	173560	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	166102	-16.45	1.71	12	0.16	-2276.00	21951.00	61900	20240111	-39.50	32900	20240909	13.83	61900	-39.50	20240111	32900	13.83	20240909	61900	-39.50	20240111	32900	13.83	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
116	20241011	130422	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	22724088650	609974	32.10	37350	37500	36900	48550	26150	37350	37254.17	26.48	0	153859	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.14	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
117	20241011	120419	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	0	3	0.00	18441374400	495597	26.08	37350	37450	36900	48550	26150	37350	37210.39	26.48	0	117056	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165659	-16.41	1.70	12	0.11	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
118	20241011	110418	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37250	-100	5	-0.27	15619333300	420047	22.10	37350	37450	36900	48550	26150	37350	37184.68	26.48	0	96618	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165215	-16.37	1.70	12	0.09	-2276.00	21951.00	61900	20240111	-39.82	32900	20240909	13.22	61900	-39.82	20240111	32900	13.22	20240909	61900	-39.82	20240111	32900	13.22	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
119	20241011	100426	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	-50	5	-0.13	12011165250	323122	17.00	37350	37450	36900	48550	26150	37350	37172.16	26.48	0	75727	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165437	-16.39	1.70	12	0.07	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
120	20241011	090421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	50	2	0.13	1024797050	27452	1.44	37350	37400	37250	48550	26150	37350	37330.41	26.48	0	7708	37916	37632	37266	36982	36616	37775	37125	444	11200	100	28380	50	1	443530908	165881	-16.43	1.70	12	0.01	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.66	N	035720	100	444 억	117431219	N	N	12	N	N
121	20241010	160429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37350	350	2	0.95	70617541250	1892200	186.03	37100	37550	36900	48100	25900	37000	37320.31	26.46	0	160352	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165657	-16.41	1.70	12	0.43	-2276.00	21951.00	61900	20240111	-39.66	32900	20240909	13.53	61900	-39.66	20240111	32900	13.53	20240909	61900	-39.66	20240111	32900	13.53	20240909	0.67	N	035720	100	444 억	117362213	N	N	12	N	N
122	20241010	150435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	300	2	0.81	40989508100	1098913	108.04	37100	37550	36900	48100	25900	37000	37300.05	26.46	0	130974	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165436	-16.39	1.70	12	0.25	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
123	20241010	140432	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	400	2	1.08	34178419950	916437	90.10	37100	37550	36900	48100	25900	37000	37294.90	26.46	0	127562	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165879	-16.43	1.70	12	0.21	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
124	20241010	130430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	300	2	0.81	30405455200	815546	80.18	37100	37550	36900	48100	25900	37000	37282.33	26.46	0	129658	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165436	-16.39	1.70	12	0.18	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
125	20241010	120431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37300	300	2	0.81	26844705650	720182	70.80	37100	37550	36900	48100	25900	37000	37274.89	26.46	0	118780	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165436	-16.39	1.70	12	0.16	-2276.00	21951.00	61900	20240111	-39.74	32900	20240909	13.37	61900	-39.74	20240111	32900	13.37	20240909	61900	-39.74	20240111	32900	13.37	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
126	20241010	110430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37400	400	2	1.08	21129524000	567638	55.81	37100	37550	36900	48100	25900	37000	37223.59	26.46	0	89626	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	165879	-16.43	1.70	12	0.13	-2276.00	21951.00	61900	20240111	-39.58	32900	20240909	13.68	61900	-39.58	20240111	32900	13.68	20240909	61900	-39.58	20240111	32900	13.68	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
127	20241010	100431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37100	100	2	0.27	12052080300	324722	31.92	37100	37400	36900	48100	25900	37000	37115.07	26.46	0	22753	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	164549	-16.30	1.69	12	0.07	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
128	20241010	090430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37100	100	2	0.27	2353884450	63384	6.23	37100	37350	37050	48100	25900	37000	37136.90	26.46	0	-14801	37566	37282	36816	36532	36066	37425	36675	444	11100	100	28120	50	1	443527389	164549	-16.30	1.69	12	0.01	-2276.00	21951.00	61900	20240111	-40.06	32900	20240909	12.77	61900	-40.06	20240111	32900	12.77	20240909	61900	-40.06	20240111	32900	12.77	20240909	0.67	N	035720	100	444 억	117362213	N	N	1155	N	N
129	20241008	160428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	250	2	0.68	37365909800	1012896	92.73	36550	37100	36350	47750	25750	36750	36890.04	26.42	0	92022	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	164105	-16.26	1.69	12	0.23	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.69	N	035720	100	444 억	117190032	N	N	1155	N	N
130	20241008	150431	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	250	2	0.68	31427906950	852375	78.03	36550	37100	36350	47750	25750	36750	36871.00	26.42	0	97997	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	164105	-16.26	1.69	12	0.19	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
131	20241008	140430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	250	2	0.68	25259697150	685743	62.78	36550	37100	36350	47750	25750	36750	36835.53	26.42	0	91954	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	164105	-16.26	1.69	12	0.15	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
132	20241008	130429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	50	2	0.14	20467136000	556152	50.91	36550	37050	36350	47750	25750	36750	36801.34	26.42	0	56576	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	163218	-16.17	1.68	12	0.13	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
133	20241008	120429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	150	2	0.41	18094949250	491816	45.02	36550	37050	36350	47750	25750	36750	36792.12	26.42	0	40337	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	163662	-16.21	1.68	12	0.11	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
134	20241008	110429	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36700	-50	5	-0.14	14913994550	405302	37.10	36550	37050	36350	47750	25750	36750	36797.25	26.42	0	24958	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	162775	-16.12	1.67	12	0.09	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
135	20241008	100430	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	50	2	0.14	10916837750	296576	27.15	36550	37050	36350	47750	25750	36750	36809.60	26.42	0	25688	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	163218	-16.17	1.68	12	0.07	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
136	20241008	090428	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36550	-200	5	-0.54	1504400100	41269	3.78	36550	36600	36350	47750	25750	36750	36452.80	26.42	0	8310	37616	37182	36666	36232	35716	37400	36450	444	11000	100	27930	50	1	443527389	162109	-16.06	1.67	12	0.01	-2276.00	21951.00	61900	20240111	-40.95	32900	20240909	11.09	61900	-40.95	20240111	32900	11.09	20240909	61900	-40.95	20240111	32900	11.09	20240909	0.69	N	035720	100	444 억	117190032	N	N	487	N	N
137	20241007	160427	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36750	50	2	0.14	39971437800	1087948	102.77	36700	37100	36150	47700	25700	36700	36740.20	26.40	-36064	72336	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	162996	-16.15	1.67	12	0.25	-2276.00	21951.00	61900	20240111	-40.63	32900	20240909	11.70	61900	-40.63	20240111	32900	11.70	20240909	61900	-40.63	20240111	32900	11.70	20240909	0.68	N	035720	100	444 억	117072863	N	N	487	N	N
138	20241007	150417	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36700	0	3	0.00	36346183800	989160	93.43	36700	37100	36150	47700	25700	36700	36744.50	26.40	-36064	66659	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	162775	-16.12	1.67	12	0.22	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
139	20241007	140435	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	100	2	0.27	31591656400	859796	81.21	36700	37100	36150	47700	25700	36700	36743.20	26.40	-36064	61970	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	163218	-16.17	1.68	12	0.19	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
140	20241007	130421	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	300	2	0.82	26719588550	727662	68.73	36700	37100	36150	47700	25700	36700	36719.78	26.40	-36064	43311	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	164105	-16.26	1.69	12	0.16	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
141	20241007	120444	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	37000	300	2	0.82	24003740200	654273	61.80	36700	37100	36150	47700	25700	36700	36687.65	26.40	-36064	30045	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	164105	-16.26	1.69	12	0.15	-2276.00	21951.00	61900	20240111	-40.23	32900	20240909	12.46	61900	-40.23	20240111	32900	12.46	20240909	61900	-40.23	20240111	32900	12.46	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
142	20241007	110416	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	200	2	0.54	20072179700	547913	51.75	36700	37000	36150	47700	25700	36700	36633.87	26.40	-36064	2305	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	163662	-16.21	1.68	12	0.12	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
143	20241007	100415	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	200	2	0.54	13624044900	373045	35.24	36700	36900	36150	47700	25700	36700	36521.15	26.40	-36064	-29662	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	163662	-16.21	1.68	12	0.08	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
144	20241007	090354	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36400	-300	5	-0.82	3123125050	85299	8.06	36700	36850	36300	47700	25700	36700	36613.78	26.40	-36064	-10268	37666	37182	36566	36082	35466	37425	36325	444	11000	100	27890	50	1	443527389	161444	-15.99	1.66	12	0.02	-2276.00	21951.00	61900	20240111	-41.20	32900	20240909	10.64	61900	-41.20	20240111	32900	10.64	20240909	61900	-41.20	20240111	32900	10.64	20240909	0.68	N	035720	100	444 억	117072863	N	N	112	N	N
145	20241004	160403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36700	700	2	1.94	38575327050	1052042	96.96	36000	37050	35950	46800	25200	36000	36667.01	26.34	0	281984	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	162775	-16.12	1.67	12	0.24	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.67	N	035720	100	444 억	116814339	N	N	109	N	N
146	20241004	150404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36850	850	2	2.36	33945331100	926011	85.34	36000	37050	35950	46800	25200	36000	36657.61	26.34	0	249536	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	163440	-16.19	1.68	12	0.21	-2276.00	21951.00	61900	20240111	-40.47	32900	20240909	12.01	61900	-40.47	20240111	32900	12.01	20240909	61900	-40.47	20240111	32900	12.01	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
147	20241004	140406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36700	700	2	1.94	30129054750	822388	75.79	36000	37050	35950	46800	25200	36000	36636.08	26.34	0	211576	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	162775	-16.12	1.67	12	0.19	-2276.00	21951.00	61900	20240111	-40.71	32900	20240909	11.55	61900	-40.71	20240111	32900	11.55	20240909	61900	-40.71	20240111	32900	11.55	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
148	20241004	130405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36800	800	2	2.22	27397713850	748136	68.95	36000	37050	35950	46800	25200	36000	36621.32	26.34	0	187283	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	163218	-16.17	1.68	12	0.17	-2276.00	21951.00	61900	20240111	-40.55	32900	20240909	11.85	61900	-40.55	20240111	32900	11.85	20240909	61900	-40.55	20240111	32900	11.85	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
149	20241004	120403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36950	950	2	2.64	24175828200	660616	60.88	36000	37050	35950	46800	25200	36000	36595.91	26.34	0	166476	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	163883	-16.23	1.68	12	0.15	-2276.00	21951.00	61900	20240111	-40.31	32900	20240909	12.31	61900	-40.31	20240111	32900	12.31	20240909	61900	-40.31	20240111	32900	12.31	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
150	20241004	110404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36900	900	2	2.50	20856889950	570725	52.60	36000	37050	35950	46800	25200	36000	36544.57	26.34	0	132844	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	163662	-16.21	1.68	12	0.13	-2276.00	21951.00	61900	20240111	-40.39	32900	20240909	12.16	61900	-40.39	20240111	32900	12.16	20240909	61900	-40.39	20240111	32900	12.16	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
151	20241004	100402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36850	850	2	2.36	14258881300	391811	36.11	36000	36900	35950	46800	25200	36000	36392.27	26.34	0	76006	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	163440	-16.19	1.68	12	0.09	-2276.00	21951.00	61900	20240111	-40.47	32900	20240909	12.01	61900	-40.47	20240111	32900	12.01	20240909	61900	-40.47	20240111	32900	12.01	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
152	20241004	090400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36250	250	2	0.69	2331340700	64637	5.96	36000	36300	35950	46800	25200	36000	36068.23	26.34	0	-2917	37066	36532	36016	35482	34966	36800	35750	444	10800	100	27360	50	1	443527389	160779	-15.93	1.65	12	0.01	-2276.00	21951.00	61900	20240111	-41.44	32900	20240909	10.18	61900	-41.44	20240111	32900	10.18	20240909	61900	-41.44	20240111	32900	10.18	20240909	0.67	N	035720	100	444 억	116814339	N	N	308	N	N
153	20241002	160400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36000	-150	5	-0.41	38876863300	1080062	68.56	35700	36550	35500	46950	25350	36150	35994.52	26.33	0	244017	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	159670	-15.82	1.64	12	0.24	-2276.00	21951.00	61900	20240111	-41.84	32900	20240909	9.42	61900	-41.84	20240111	32900	9.42	20240909	61900	-41.84	20240111	32900	9.42	20240909	0.67	N	035720	100	444 억	116781333	N	N	308	N	N
154	20241002	150406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36000	-150	5	-0.41	34022680550	945143	60.00	35700	36550	35500	46950	25350	36150	35996.83	26.33	0	220459	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	159670	-15.82	1.64	12	0.21	-2276.00	21951.00	61900	20240111	-41.84	32900	20240909	9.42	61900	-41.84	20240111	32900	9.42	20240909	61900	-41.84	20240111	32900	9.42	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
155	20241002	140404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36300	150	2	0.41	29879714000	830337	52.71	35700	36550	35500	46950	25350	36150	35984.36	26.33	0	206583	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	161000	-15.95	1.65	12	0.19	-2276.00	21951.00	61900	20240111	-41.36	32900	20240909	10.33	61900	-41.36	20240111	32900	10.33	20240909	61900	-41.36	20240111	32900	10.33	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
156	20241002	130403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36450	300	2	0.83	27037283100	752021	47.74	35700	36550	35500	46950	25350	36150	35951.92	26.33	0	190735	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	161666	-16.01	1.66	12	0.17	-2276.00	21951.00	61900	20240111	-41.11	32900	20240909	10.79	61900	-41.11	20240111	32900	10.79	20240909	61900	-41.11	20240111	32900	10.79	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
157	20241002	120400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	36150	0	3	0.00	22569028050	629201	39.94	35700	36200	35500	46950	25350	36150	35867.80	26.33	0	150235	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	160335	-15.88	1.65	12	0.14	-2276.00	21951.00	61900	20240111	-41.60	32900	20240909	9.88	61900	-41.60	20240111	32900	9.88	20240909	61900	-41.60	20240111	32900	9.88	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
158	20241002	110356	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	35950	-200	5	-0.55	17771925300	496190	31.50	35700	36150	35500	46950	25350	36150	35814.44	26.33	0	98816	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	159448	-15.80	1.64	12	0.11	-2276.00	21951.00	61900	20240111	-41.92	32900	20240909	9.27	61900	-41.92	20240111	32900	9.27	20240909	61900	-41.92	20240111	32900	9.27	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
159	20241002	100355	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	35850	-300	5	-0.83	13275414200	370909	23.55	35700	36150	35500	46950	25350	36150	35788.20	26.33	0	84318	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	159005	-15.75	1.63	12	0.08	-2276.00	21951.00	61900	20240111	-42.08	32900	20240909	8.97	61900	-42.08	20240111	32900	8.97	20240909	61900	-42.08	20240111	32900	8.97	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N
160	20241002	090353	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	35750	-400	5	-1.11	2651431450	74127	4.71	35700	36000	35600	46950	25350	36150	35750.14	26.33	0	13318	38016	37082	36616	35682	35216	36850	35450	444	10800	100	27470	50	1	443527389	158561	-15.71	1.63	12	0.02	-2276.00	21951.00	61900	20240111	-42.25	32900	20240909	8.66	61900	-42.25	20240111	32900	8.66	20240909	61900	-42.25	20240111	32900	8.66	20240909	0.67	N	035720	100	444 억	116781333	N	N	1041	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History