KissMeData/052690/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160601	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68800	-2400	5	-3.37	23212645300	343675	248.00	68000	69800	66000	92500	49900	71200	67540.82	8.36	0	-6778	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	26295	80.56	4.72	12	0.90	854.00	14589.00	98100	20240718	-29.87	52000	20231027	32.31	98100	-29.87	20240718	53800	27.88	20240419	98100	-29.87	20240718	52100	32.05	20231031	1.36	N	052690	200	76 억		3196948	N	N	504	N	00	N
3	20241031	150607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	-3400	5	-4.78	21699730100	321567	232.05	68000	69800	66000	92500	49900	71200	67480.99	8.36	0	-15767	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	25913	79.39	4.65	12	0.84	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52100	30.13	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
4	20241031	140607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	-2900	5	-4.07	20642321200	306024	220.83	68000	69800	66000	92500	49900	71200	67453.04	8.36	0	-20457	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	26104	79.98	4.68	12	0.80	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52100	31.09	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
5	20241031	130606	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68800	-2400	5	-3.37	19388086900	287636	207.56	68000	69800	66000	92500	49900	71200	67404.69	8.36	0	-21060	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	26295	80.56	4.72	12	0.75	854.00	14589.00	98100	20240718	-29.87	52000	20231027	32.31	98100	-29.87	20240718	53800	27.88	20240419	98100	-29.87	20240718	52100	32.05	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
6	20241031	120606	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	-2900	5	-4.07	17748850100	263812	190.37	68000	69000	66000	92500	49900	71200	67278.12	8.36	0	-19644	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	26104	79.98	4.68	12	0.69	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52100	31.09	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
7	20241031	110607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	-3400	5	-4.78	15890331500	236552	170.70	68000	68500	66000	92500	49900	71200	67174.47	8.36	0	-18971	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	25913	79.39	4.65	12	0.62	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52100	30.13	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
8	20241031	100606	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	-4500	5	-6.32	12224315600	181943	131.29	68000	68500	66000	92500	49900	71200	67187.19	8.36	0	-25656	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	25493	78.10	4.57	12	0.48	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52100	28.02	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
9	20241031	090604	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	-3500	5	-4.92	4439238800	65479	47.25	68000	68500	67300	92500	49900	71200	67795.39	8.36	0	5368	73133	72166	71533	70566	69933	71850	70250	76	21300	200	51260	100	1	38220000	25875	79.27	4.64	12	0.17	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52100	29.94	20231031	1.36	N	052690	200	76 억		3196948	N	N	818	N	00	N
10	20241030	160603	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71200	-800	5	-1.11	9780386000	136736	56.26	72500	72500	70900	93600	50400	72000	71527.99	8.33	0	10217	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27213	83.37	4.88	12	0.36	854.00	14589.00	98100	20240718	-27.42	52000	20231027	36.92	98100	-27.42	20240718	53800	32.34	20240419	98100	-27.42	20240718	52000	36.92	20231030	1.39	N	052690	200	76 억		3184007	N	N	818	N	00	N
11	20241030	150616	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71200	-800	5	-1.11	8502013700	118753	48.86	72500	72500	71000	93600	50400	72000	71594.06	8.33	0	5254	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27213	83.37	4.88	12	0.31	854.00	14589.00	98100	20240718	-27.42	52000	20231027	36.92	98100	-27.42	20240718	53800	32.34	20240419	98100	-27.42	20240718	52000	36.92	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
12	20241030	140608	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71100	-900	5	-1.25	6713556700	93611	38.52	72500	72500	71100	93600	50400	72000	71717.57	8.33	0	-2402	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27174	83.26	4.87	12	0.24	854.00	14589.00	98100	20240718	-27.52	52000	20231027	36.73	98100	-27.52	20240718	53800	32.16	20240419	98100	-27.52	20240718	52000	36.73	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
13	20241030	130608	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71200	-800	5	-1.11	6136895400	85521	35.19	72500	72500	71200	93600	50400	72000	71758.90	8.33	0	-3256	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27213	83.37	4.88	12	0.22	854.00	14589.00	98100	20240718	-27.42	52000	20231027	36.92	98100	-27.42	20240718	53800	32.34	20240419	98100	-27.42	20240718	52000	36.92	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
14	20241030	120616	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71400	-600	5	-0.83	5580647300	77726	31.98	72500	72500	71200	93600	50400	72000	71798.95	8.33	0	-4420	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27289	83.61	4.89	12	0.20	854.00	14589.00	98100	20240718	-27.22	52000	20231027	37.31	98100	-27.22	20240718	53800	32.71	20240419	98100	-27.22	20240718	52000	37.31	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
15	20241030	110607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71500	-500	5	-0.69	4643637100	64589	26.58	72500	72500	71200	93600	50400	72000	71895.15	8.33	0	-6225	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27327	83.72	4.90	12	0.17	854.00	14589.00	98100	20240718	-27.12	52000	20231027	37.50	98100	-27.12	20240718	53800	32.90	20240419	98100	-27.12	20240718	52000	37.50	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
16	20241030	100604	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	0	3	0.00	2940879600	40792	16.78	72500	72500	71600	93600	50400	72000	72094.54	8.33	0	-5744	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27518	84.31	4.94	12	0.11	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
17	20241030	090607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72500	500	2	0.69	897398400	12417	5.11	72500	72500	71900	93600	50400	72000	72272.00	8.33	0	-1797	74666	73332	72166	70832	69666	72750	70250	76	21600	200	51840	100	1	38220000	27710	84.89	4.97	12	0.03	854.00	14589.00	98100	20240718	-26.10	52000	20231027	39.42	98100	-26.10	20240718	53800	34.76	20240419	98100	-26.10	20240718	52000	39.42	20231030	1.39	N	052690	200	76 억		3184007	N	N	985	N	00	N
18	20241029	160546	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	400	2	0.56	17539105100	241813	127.60	72600	73500	71000	93000	50200	71600	72531.94	8.28	0	18920	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27518	84.31	4.94	12	0.63	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231030	1.40	N	052690	200	76 억		3163939	N	N	985	N	00	N
19	20241029	150556	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72100	500	2	0.70	16761680900	231006	121.90	72600	73500	71000	93000	50200	71600	72559.50	8.28	0	16692	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27557	84.43	4.94	12	0.60	854.00	14589.00	98100	20240718	-26.50	52000	20231027	38.65	98100	-26.50	20240718	53800	34.01	20240419	98100	-26.50	20240718	52000	38.65	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
20	20241029	140535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71800	200	2	0.28	14787054100	203396	107.33	72600	73500	71600	93000	50200	71600	72700.81	8.28	0	10169	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27442	84.07	4.92	12	0.53	854.00	14589.00	98100	20240718	-26.81	52000	20231027	38.08	98100	-26.81	20240718	53800	33.46	20240419	98100	-26.81	20240718	52000	38.08	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
21	20241029	130550	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72200	600	2	0.84	13422052500	184405	97.31	72600	73500	72000	93000	50200	71600	72785.73	8.28	0	12726	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27595	84.54	4.95	12	0.48	854.00	14589.00	98100	20240718	-26.40	52000	20231027	38.85	98100	-26.40	20240718	53800	34.20	20240419	98100	-26.40	20240718	52000	38.85	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
22	20241029	120553	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72200	600	2	0.84	12875746800	176834	93.31	72600	73500	72000	93000	50200	71600	72812.62	8.28	0	13711	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27595	84.54	4.95	12	0.46	854.00	14589.00	98100	20240718	-26.40	52000	20231027	38.85	98100	-26.40	20240718	53800	34.20	20240419	98100	-26.40	20240718	52000	38.85	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
23	20241029	110607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72300	700	2	0.98	12234022300	167959	88.63	72600	73500	72000	93000	50200	71600	72839.34	8.28	0	14821	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27633	84.66	4.96	12	0.44	854.00	14589.00	98100	20240718	-26.30	52000	20231027	39.04	98100	-26.30	20240718	53800	34.39	20240419	98100	-26.30	20240718	52000	39.04	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
24	20241029	100552	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72600	1000	2	1.40	10421368600	142897	75.40	72600	73500	72000	93000	50200	71600	72929.23	8.28	0	14042	73466	72532	71066	70132	68666	73000	70600	76	21400	200	51550	100	1	38220000	27748	85.01	4.98	12	0.37	854.00	14589.00	98100	20240718	-25.99	52000	20231027	39.62	98100	-25.99	20240718	53800	34.94	20240419	98100	-25.99	20240718	52000	39.62	20231030	1.40	N	052690	200	76 억		3163939	N	N	7067	N	00	N
25	20241028	160545	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71600	1800	2	2.58	13410278500	188705	140.02	70300	72000	69600	90700	48900	69800	71063.51	8.25	0	16236	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27366	83.84	4.91	12	0.49	854.00	14589.00	98100	20240718	-27.01	52000	20231027	37.69	98100	-27.01	20240718	53800	33.09	20240419	98100	-27.01	20240718	52000	37.69	20231030	1.40	N	052690	200	76 억		3152571	N	N	7067	N	00	N
26	20241028	150549	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71400	1600	2	2.29	12445318900	175205	130.01	70300	72000	69600	90700	48900	69800	71032.92	8.25	0	16686	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27289	83.61	4.89	12	0.46	854.00	14589.00	98100	20240718	-27.22	52000	20231027	37.31	98100	-27.22	20240718	53800	32.71	20240419	98100	-27.22	20240718	52000	37.31	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
27	20241028	140551	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71500	1700	2	2.44	10166162000	143384	106.39	70300	71700	69600	90700	48900	69800	70901.67	8.25	0	18881	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27327	83.72	4.90	12	0.38	854.00	14589.00	98100	20240718	-27.12	52000	20231027	37.50	98100	-27.12	20240718	53800	32.90	20240419	98100	-27.12	20240718	52000	37.50	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
28	20241028	130548	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71300	1500	2	2.15	8519923900	120333	89.29	70300	71500	69600	90700	48900	69800	70802.91	8.25	0	12091	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27251	83.49	4.89	12	0.31	854.00	14589.00	98100	20240718	-27.32	52000	20231027	37.12	98100	-27.32	20240718	53800	32.53	20240419	98100	-27.32	20240718	52000	37.12	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
29	20241028	120549	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71100	1300	2	1.86	7257157300	102608	76.14	70300	71500	69600	90700	48900	69800	70727.04	8.25	0	10323	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27174	83.26	4.87	12	0.27	854.00	14589.00	98100	20240718	-27.52	52000	20231027	36.73	98100	-27.52	20240718	53800	32.16	20240419	98100	-27.52	20240718	52000	36.73	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
30	20241028	110502	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70800	1000	2	1.43	5142973800	72898	54.09	70300	71200	69600	90700	48900	69800	70550.30	8.25	0	5515	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	27060	82.90	4.85	12	0.19	854.00	14589.00	98100	20240718	-27.83	52000	20231027	36.15	98100	-27.83	20240718	53800	31.60	20240419	98100	-27.83	20240718	52000	36.15	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
31	20241028	100545	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	700	2	1.00	3310117400	46811	34.74	70300	71200	70000	90700	48900	69800	70712.44	8.25	0	4916	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	26945	82.55	4.83	12	0.12	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
32	20241028	090546	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	800	2	1.15	981805300	13864	10.29	70300	71200	70200	90700	48900	69800	70817.11	8.25	0	6128	72066	70932	70166	69032	68266	70550	68650	76	20900	200	50250	100	1	38220000	26983	82.67	4.84	12	0.04	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231030	1.40	N	052690	200	76 억		3152571	N	N	11086	N	00	N
33	20241025	160544	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	-800	5	-1.13	9384775700	133479	109.24	70200	71300	69400	91700	49500	70600	70309.67	8.20	0	27201	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26678	81.73	4.78	12	0.35	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.42	N	052690	200	76 억		3133240	N	N	11086	N	00	N
34	20241025	150549	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	-600	5	-0.85	8429908000	119789	98.04	70200	71300	69400	91700	49500	70600	70372.64	8.20	0	21184	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26754	81.97	4.80	12	0.31	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
35	20241025	140546	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69700	-900	5	-1.27	6683535800	94716	77.52	70200	71300	69600	91700	49500	70600	70563.89	8.20	0	12572	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26639	81.62	4.78	12	0.25	854.00	14589.00	98100	20240718	-28.95	52000	20231027	34.04	98100	-28.95	20240718	53800	29.55	20240419	98100	-28.95	20240718	52000	34.04	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
36	20241025	130549	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	0	3	0.00	5262381400	74453	60.93	70200	71300	70100	91700	49500	70600	70680.77	8.20	0	13420	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26983	82.67	4.84	12	0.19	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
37	20241025	120549	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	-100	5	-0.14	4655711400	65845	53.89	70200	71300	70100	91700	49500	70600	70707.42	8.20	0	12299	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26945	82.55	4.83	12	0.17	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
38	20241025	110545	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	0	3	0.00	4034694300	57038	46.68	70200	71300	70100	91700	49500	70600	70737.37	8.20	0	10501	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26983	82.67	4.84	12	0.15	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
39	20241025	100547	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	-100	5	-0.14	3264617500	46148	37.77	70200	71300	70100	91700	49500	70600	70742.88	8.20	0	8262	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26945	82.55	4.83	12	0.12	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
40	20241025	090547	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	0	3	0.00	723919500	10283	8.42	70200	70800	70100	91700	49500	70600	70396.21	8.20	0	-2247	72066	71332	70666	69932	69266	71700	70300	76	21100	200	50830	100	1	38220000	26983	82.67	4.84	12	0.03	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.42	N	052690	200	76 억		3133240	N	N	252	N	00	N
41	20241024	160537	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	0	3	0.00	8518652500	120623	71.19	70500	71400	70000	91700	49500	70600	70622.18	8.14	0	12277	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	26983	82.67	4.84	12	0.32	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.43	N	052690	200	76 억		3111959	N	N	252	N	00	N
42	20241024	150542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	-100	5	-0.14	7911553800	112021	66.12	70500	71400	70000	91700	49500	70600	70625.63	8.14	0	11252	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	26945	82.55	4.83	12	0.29	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
43	20241024	140530	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	-100	5	-0.14	6632740000	93923	55.44	70500	71400	70000	91700	49500	70600	70618.91	8.14	0	5375	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	26945	82.55	4.83	12	0.25	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
44	20241024	130540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70400	-200	5	-0.28	6015677600	85171	50.27	70500	71400	70000	91700	49500	70600	70630.59	8.14	0	2632	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	26907	82.44	4.83	12	0.22	854.00	14589.00	98100	20240718	-28.24	52000	20231027	35.38	98100	-28.24	20240718	53800	30.86	20240419	98100	-28.24	20240718	52000	35.38	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
45	20241024	120540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	100	2	0.14	4908683700	69477	41.01	70500	71400	70000	91700	49500	70600	70651.93	8.14	0	2168	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	27022	82.79	4.85	12	0.18	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
46	20241024	110543	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	-100	5	-0.14	4108587500	58144	34.32	70500	71400	70000	91700	49500	70600	70662.29	8.14	0	1664	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	26945	82.55	4.83	12	0.15	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
47	20241024	100547	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	100	2	0.14	2429821100	34453	20.33	70500	71300	70000	91700	49500	70600	70525.66	8.14	0	-2358	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	27022	82.79	4.85	12	0.09	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
48	20241024	090607	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70700	100	2	0.14	555941000	7879	4.65	70500	71000	70200	91700	49500	70600	70559.80	8.14	0	-353	73666	72132	71066	69532	68466	71600	69000	76	21100	200	50830	100	1	38220000	27022	82.79	4.85	12	0.02	854.00	14589.00	98100	20240718	-27.93	52000	20231027	35.96	98100	-27.93	20240718	53800	31.41	20240419	98100	-27.93	20240718	52000	35.96	20231027	1.43	N	052690	200	76 억		3111959	N	N	266	N	00	N
49	20241023	160540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	-1200	5	-1.67	11890213700	167241	52.40	71800	72600	70000	93300	50300	71800	71098.13	8.11	0	11367	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	26983	82.67	4.84	12	0.44	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.44	N	052690	200	76 억		3100276	N	N	266	N	00	N
50	20241023	150553	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	-1200	5	-1.67	10899350100	153209	48.01	71800	72600	70000	93300	50300	71800	71140.12	8.11	0	11787	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	26983	82.67	4.84	12	0.40	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
51	20241023	140552	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	-1700	5	-2.37	9399634900	131955	41.35	71800	72600	70000	93300	50300	71800	71233.36	8.11	0	7745	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	26792	82.08	4.80	12	0.35	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
52	20241023	130544	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71200	-600	5	-0.84	6889047100	96376	30.20	71800	72600	70800	93300	50300	71800	71480.72	8.11	0	5158	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	27213	83.37	4.88	12	0.25	854.00	14589.00	98100	20240718	-27.42	52000	20231027	36.92	98100	-27.42	20240718	53800	32.34	20240419	98100	-27.42	20240718	52000	36.92	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
53	20241023	120542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71400	-400	5	-0.56	6418861300	89773	28.13	71800	72600	70800	93300	50300	71800	71500.80	8.11	0	4568	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	27289	83.61	4.89	12	0.23	854.00	14589.00	98100	20240718	-27.22	52000	20231027	37.31	98100	-27.22	20240718	53800	32.71	20240419	98100	-27.22	20240718	52000	37.31	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
54	20241023	110540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71100	-700	5	-0.97	5866026200	82020	25.70	71800	72600	70800	93300	50300	71800	71519.24	8.11	0	3110	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	27174	83.26	4.87	12	0.21	854.00	14589.00	98100	20240718	-27.52	52000	20231027	36.73	98100	-27.52	20240718	53800	32.16	20240419	98100	-27.52	20240718	52000	36.73	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
55	20241023	100543	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71400	-400	5	-0.56	4147482100	57870	18.13	71800	72600	71200	93300	50300	71800	71668.80	8.11	0	-1218	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	27289	83.61	4.89	12	0.15	854.00	14589.00	98100	20240718	-27.22	52000	20231027	37.31	98100	-27.22	20240718	53800	32.71	20240419	98100	-27.22	20240718	52000	37.31	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
56	20241023	090542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71900	100	2	0.14	1010745400	14064	4.41	71800	72600	71300	93300	50300	71800	71867.88	8.11	0	-125	73733	72766	71833	70866	69933	73250	71350	76	21500	200	51690	100	1	38220000	27480	84.19	4.93	12	0.04	854.00	14589.00	98100	20240718	-26.71	52000	20231027	38.27	98100	-26.71	20240718	53800	33.64	20240419	98100	-26.71	20240718	52000	38.27	20231027	1.44	N	052690	200	76 억		3100276	N	N	206	N	00	N
57	20241022	160535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71800	-200	5	-0.28	22857436500	317407	48.80	71600	72800	70900	93600	50400	72000	72013.20	8.20	0	-28694	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27442	84.07	4.92	12	0.83	854.00	14589.00	98100	20240718	-26.81	52000	20231027	38.08	98100	-26.81	20240718	53800	33.46	20240419	98100	-26.81	20240718	52000	38.08	20231027	1.46	N	052690	200	76 억		3133334	N	N	206	N	00	N
58	20241022	150542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71600	-400	5	-0.56	22013579100	305646	46.99	71600	72800	70900	93600	50400	72000	72023.12	8.20	0	-29035	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27366	83.84	4.91	12	0.80	854.00	14589.00	98100	20240718	-27.01	52000	20231027	37.69	98100	-27.01	20240718	53800	33.09	20240419	98100	-27.01	20240718	52000	37.69	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
59	20241022	140543	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	0	3	0.00	19834512100	275281	42.32	71600	72800	70900	93600	50400	72000	72051.87	8.20	0	-27585	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27518	84.31	4.94	12	0.72	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
60	20241022	130542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	0	3	0.00	17723388400	245963	37.81	71600	72800	70900	93600	50400	72000	72057.13	8.20	0	-24776	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27518	84.31	4.94	12	0.64	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
61	20241022	120541	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72200	200	2	0.28	15948206600	221300	34.02	71600	72800	70900	93600	50400	72000	72066.00	8.20	0	-18838	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27595	84.54	4.95	12	0.58	854.00	14589.00	98100	20240718	-26.40	52000	20231027	38.85	98100	-26.40	20240718	53800	34.20	20240419	98100	-26.40	20240718	52000	38.85	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
62	20241022	110538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72700	700	2	0.97	14160517000	196617	30.23	71600	72800	70900	93600	50400	72000	72020.82	8.20	0	-14917	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27786	85.13	4.98	12	0.51	854.00	14589.00	98100	20240718	-25.89	52000	20231027	39.81	98100	-25.89	20240718	53800	35.13	20240419	98100	-25.89	20240718	52000	39.81	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
63	20241022	100539	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71500	-500	5	-0.69	9072004200	125933	19.36	71600	72600	71500	93600	50400	72000	72038.34	8.20	0	-14818	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27327	83.72	4.90	12	0.33	854.00	14589.00	98100	20240718	-27.12	52000	20231027	37.50	98100	-27.12	20240718	53800	32.90	20240419	98100	-27.12	20240718	52000	37.50	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
64	20241022	090539	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72400	400	2	0.56	1574085600	21902	3.37	71600	72400	71500	93600	50400	72000	71869.49	8.20	0	1189	75200	73600	71700	70100	68200	74400	70900	76	21600	200	51840	100	1	38220000	27671	84.78	4.96	12	0.06	854.00	14589.00	98100	20240718	-26.20	52000	20231027	39.23	98100	-26.20	20240718	53800	34.57	20240419	98100	-26.20	20240718	52000	39.23	20231027	1.46	N	052690	200	76 억		3133334	N	N	37	N	00	N
65	20241021	160535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	3600	2	5.26	46415593300	644786	490.86	70200	73300	69800	88900	47900	68400	71986.03	8.04	0	72172	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27518	84.31	4.94	12	1.69	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	1.49	N	052690	200	76 억		3074754	N	N	37	N	00	N
66	20241021	150538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71600	3200	2	4.68	44417895100	616983	469.70	70200	73300	69800	88900	47900	68400	71992.09	8.04	0	71837	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27366	83.84	4.91	12	1.61	854.00	14589.00	98100	20240718	-27.01	52000	20231027	37.69	98100	-27.01	20240718	53800	33.09	20240419	98100	-27.01	20240718	52000	37.69	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
67	20241021	140540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72000	3600	2	5.26	41621834600	578058	440.06	70200	73300	69800	88900	47900	68400	72002.87	8.04	0	76316	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27518	84.31	4.94	12	1.51	854.00	14589.00	98100	20240718	-26.61	52000	20231027	38.46	98100	-26.61	20240718	53800	33.83	20240419	98100	-26.61	20240718	52000	38.46	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
68	20241021	130537	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71700	3300	2	4.82	38321924000	532174	405.13	70200	73300	69800	88900	47900	68400	72010.14	8.04	0	65910	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27404	83.96	4.91	12	1.39	854.00	14589.00	98100	20240718	-26.91	52000	20231027	37.88	98100	-26.91	20240718	53800	33.27	20240419	98100	-26.91	20240718	52000	37.88	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
69	20241021	120538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71800	3400	2	4.97	37034362800	514244	391.48	70200	73300	69800	88900	47900	68400	72017.10	8.04	0	66598	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27442	84.07	4.92	12	1.35	854.00	14589.00	98100	20240718	-26.81	52000	20231027	38.08	98100	-26.81	20240718	53800	33.46	20240419	98100	-26.81	20240718	52000	38.08	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
70	20241021	110535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71800	3400	2	4.97	35004252200	485958	369.95	70200	73300	69800	88900	47900	68400	72031.44	8.04	0	66154	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27442	84.07	4.92	12	1.27	854.00	14589.00	98100	20240718	-26.81	52000	20231027	38.08	98100	-26.81	20240718	53800	33.46	20240419	98100	-26.81	20240718	52000	38.08	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
71	20241021	100538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	72700	4300	2	6.29	31289776300	434380	330.68	70200	73300	69800	88900	47900	68400	72033.19	8.04	0	63910	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27786	85.13	4.98	12	1.14	854.00	14589.00	98100	20240718	-25.89	52000	20231027	39.81	98100	-25.89	20240718	53800	35.13	20240419	98100	-25.89	20240718	52000	39.81	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
72	20241021	090535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	71000	2600	2	3.80	3750268200	53117	40.44	70200	71300	69800	88900	47900	68400	70603.92	8.04	0	4504	70533	69466	68733	67666	66933	69100	67300	76	20500	200	49240	100	1	38220000	27136	83.14	4.87	12	0.14	854.00	14589.00	98100	20240718	-27.62	52000	20231027	36.54	98100	-27.62	20240718	53800	31.97	20240419	98100	-27.62	20240718	52000	36.54	20231027	1.49	N	052690	200	76 억		3074754	N	N	202	N	00	N
73	20241018	160535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68400	-900	5	-1.30	8960698900	130550	28.43	69000	69800	68000	90000	48600	69300	68638.48	8.03	0	8281	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26142	80.09	4.69	12	0.34	854.00	14589.00	98100	20240718	-30.28	52000	20231027	31.54	98100	-30.28	20240718	53800	27.14	20240419	98100	-30.28	20240718	52000	31.54	20231027	1.49	N	052690	200	76 억		3070780	N	N	202	N	00	N
74	20241018	150548	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	-800	5	-1.15	8047779700	117215	25.53	69000	69800	68000	90000	48600	69300	68658.08	8.03	0	6683	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26181	80.21	4.70	12	0.31	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
75	20241018	140550	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	-800	5	-1.15	6559408600	95567	20.81	69000	69800	68000	90000	48600	69300	68636.51	8.03	0	8265	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26181	80.21	4.70	12	0.25	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
76	20241018	130538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	-1200	5	-1.73	5798016700	84398	18.38	69000	69800	68100	90000	48600	69300	68698.26	8.03	0	7120	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26028	79.74	4.67	12	0.22	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
77	20241018	120546	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68700	-600	5	-0.87	4968832400	72258	15.74	69000	69800	68200	90000	48600	69300	68764.89	8.03	0	7974	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26257	80.44	4.71	12	0.19	854.00	14589.00	98100	20240718	-29.97	52000	20231027	32.12	98100	-29.97	20240718	53800	27.70	20240419	98100	-29.97	20240718	52000	32.12	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
78	20241018	110542	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69000	-300	5	-0.43	4211553500	61235	13.33	69000	69800	68200	90000	48600	69300	68776.60	8.03	0	9111	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26372	80.80	4.73	12	0.16	854.00	14589.00	98100	20240718	-29.66	52000	20231027	32.69	98100	-29.66	20240718	53800	28.25	20240419	98100	-29.66	20240718	52000	32.69	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
79	20241018	100536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	-1000	5	-1.44	2924242700	42519	9.26	69000	69800	68300	90000	48600	69300	68774.53	8.03	0	7549	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26104	79.98	4.68	12	0.11	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
80	20241018	090538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69400	100	2	0.14	552023000	7964	1.73	69000	69800	68900	90000	48600	69300	69314.86	8.03	0	1170	71033	70166	69433	68566	67833	69800	68200	76	20700	200	49890	100	1	38220000	26525	81.26	4.76	12	0.02	854.00	14589.00	98100	20240718	-29.26	52000	20231027	33.46	98100	-29.26	20240718	53800	29.00	20240419	98100	-29.26	20240718	52000	33.46	20231027	1.49	N	052690	200	76 억		3070780	N	N	143	N	00	N
81	20241017	160536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69300	2300	2	3.43	31777716400	456280	434.81	70100	70300	68700	87100	46900	67000	69645.90	7.93	0	39109	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26486	81.15	4.75	12	1.19	854.00	14589.00	98100	20240718	-29.36	52000	20231027	33.27	98100	-29.36	20240718	53800	28.81	20240419	98100	-29.36	20240718	52000	33.27	20231027	1.49	N	052690	200	76 억		3028958	N	N	143	N	00	N
82	20241017	150537	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69300	2300	2	3.43	30723314100	441068	420.31	70100	70300	68700	87100	46900	67000	69657.00	7.93	0	34418	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26486	81.15	4.75	12	1.15	854.00	14589.00	98100	20240718	-29.36	52000	20231027	33.27	98100	-29.36	20240718	53800	28.81	20240419	98100	-29.36	20240718	52000	33.27	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
83	20241017	140538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69500	2500	2	3.73	29138342600	418260	398.58	70100	70300	68700	87100	46900	67000	69666.00	7.93	0	35222	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26563	81.38	4.76	12	1.09	854.00	14589.00	98100	20240718	-29.15	52000	20231027	33.65	98100	-29.15	20240718	53800	29.18	20240419	98100	-29.15	20240718	52000	33.65	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
84	20241017	130536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69500	2500	2	3.73	27875408900	400072	381.25	70100	70300	68700	87100	46900	67000	69676.38	7.93	0	33367	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26563	81.38	4.76	12	1.05	854.00	14589.00	98100	20240718	-29.15	52000	20231027	33.65	98100	-29.15	20240718	53800	29.18	20240419	98100	-29.15	20240718	52000	33.65	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
85	20241017	120538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	70200	3200	2	4.78	26240123600	376711	358.98	70100	70200	68700	87100	46900	67000	69656.27	7.93	0	27446	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26830	82.20	4.81	12	0.99	854.00	14589.00	98100	20240718	-28.44	52000	20231027	35.00	98100	-28.44	20240718	53800	30.48	20240419	98100	-28.44	20240718	52000	35.00	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
86	20241017	110538	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69600	2600	2	3.88	22101558300	317528	302.59	70100	70200	68700	87100	46900	67000	69605.56	7.93	0	-5782	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26601	81.50	4.77	12	0.83	854.00	14589.00	98100	20240718	-29.05	52000	20231027	33.85	98100	-29.05	20240718	53800	29.37	20240419	98100	-29.05	20240718	52000	33.85	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
87	20241017	100540	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69400	2400	2	3.58	18374491000	263924	251.50	70100	70200	68700	87100	46900	67000	69620.98	7.93	0	-17265	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26525	81.26	4.76	12	0.69	854.00	14589.00	98100	20240718	-29.26	52000	20231027	33.46	98100	-29.26	20240718	53800	29.00	20240419	98100	-29.26	20240718	52000	33.46	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
88	20241017	090534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	69100	2100	2	3.13	5618312700	80614	76.82	70100	70200	68700	87100	46900	67000	69696.01	7.93	0	-17184	69000	68000	67000	66000	65000	68500	66500	76	20100	200	48240	100	1	38220000	26410	80.91	4.74	12	0.21	854.00	14589.00	98100	20240718	-29.56	52000	20231027	32.88	98100	-29.56	20240718	53800	28.44	20240419	98100	-29.56	20240718	52000	32.88	20231027	1.49	N	052690	200	76 억		3028958	N	N	36	N	00	N
89	20241016	160532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67000	500	2	0.75	6999670800	104336	92.77	66300	68000	66000	86400	46600	66500	67088.70	7.92	0	-692	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25607	78.45	4.59	12	0.27	854.00	14589.00	98100	20240718	-31.70	52000	20231027	28.85	98100	-31.70	20240718	53800	24.54	20240419	98100	-31.70	20240718	52000	28.85	20231027	1.49	N	052690	200	76 억		3026825	N	N	36	N	00	N
90	20241016	150535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	200	2	0.30	6144543900	91561	81.42	66300	68000	66000	86400	46600	66500	67109.71	7.92	0	632	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25493	78.10	4.57	12	0.24	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
91	20241016	140535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	600	2	0.90	5607060500	83524	74.27	66300	68000	66000	86400	46600	66500	67132.23	7.92	0	2291	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25646	78.57	4.60	12	0.22	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
92	20241016	130534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	600	2	0.90	5117090700	76218	67.77	66300	68000	66000	86400	46600	66500	67138.78	7.92	0	3866	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25646	78.57	4.60	12	0.20	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
93	20241016	120534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	800	2	1.20	4568968300	68071	60.53	66300	68000	66000	86400	46600	66500	67121.95	7.92	0	5690	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25722	78.81	4.61	12	0.18	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
94	20241016	110532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	700	2	1.05	4114777000	61312	54.52	66300	68000	66000	86400	46600	66500	67113.55	7.92	0	5825	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25684	78.69	4.61	12	0.16	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
95	20241016	100534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	700	2	1.05	3283529400	48962	43.54	66300	68000	66000	86400	46600	66500	67064.48	7.92	0	5877	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25684	78.69	4.61	12	0.13	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
96	20241016	090534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66100	-400	5	-0.60	503245500	7605	6.76	66300	66500	66000	86400	46600	66500	66166.62	7.92	0	-3286	67833	67166	66533	65866	65233	67500	66200	76	19900	200	47880	100	1	38220000	25263	77.40	4.53	12	0.02	854.00	14589.00	98100	20240718	-32.62	52000	20231027	27.12	98100	-32.62	20240718	53800	22.86	20240419	98100	-32.62	20240718	52000	27.12	20231027	1.49	N	052690	200	76 억		3026825	N	N	68	N	00	N
97	20241015	160530	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	900	2	1.37	7464449600	111924	240.63	66100	67200	65900	85200	46000	65600	66692.60	7.89	0	15969	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25416	77.87	4.56	12	0.29	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.48	N	052690	200	76 억		3016239	N	N	68	N	00	N
98	20241015	150535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	1100	2	1.68	7170012300	107500	231.12	66100	67200	65900	85200	46000	65600	66697.84	7.89	0	15496	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25493	78.10	4.57	12	0.28	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
99	20241015	140534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	1300	2	1.98	6523291500	97811	210.29	66100	67200	65900	85200	46000	65600	66692.88	7.89	0	15908	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25569	78.34	4.59	12	0.26	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
100	20241015	130533	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	1100	2	1.68	5940157700	89085	191.53	66100	67200	65900	85200	46000	65600	66679.72	7.89	0	13107	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25493	78.10	4.57	12	0.23	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
101	20241015	120533	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	1200	2	1.83	5492946600	82390	177.13	66100	67200	65900	85200	46000	65600	66670.13	7.89	0	11768	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25531	78.22	4.58	12	0.22	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
102	20241015	110535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	900	2	1.37	4823730300	72356	155.56	66100	67200	65900	85200	46000	65600	66666.70	7.89	0	10396	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25416	77.87	4.56	12	0.19	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
103	20241015	100533	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	1300	2	1.98	3309700300	49537	106.50	66100	67200	65900	85200	46000	65600	66812.81	7.89	0	16495	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25569	78.34	4.59	12	0.13	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
104	20241015	090531	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66700	1100	2	1.68	714996000	10723	23.05	66100	67200	65900	85200	46000	65600	66679.23	7.89	0	6137	66400	66000	65600	65200	64800	66200	65400	76	19600	200	47230	100	1	38220000	25493	78.10	4.57	12	0.03	854.00	14589.00	98100	20240718	-32.01	52000	20231027	28.27	98100	-32.01	20240718	53800	23.98	20240419	98100	-32.01	20240718	52000	28.27	20231027	1.48	N	052690	200	76 억		3016239	N	N	38	N	00	N
105	20241014	160520	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	200	2	0.31	3029629800	46182	95.62	65400	66000	65200	85000	45800	65400	65602.62	7.88	0	5166	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	25072	76.81	4.50	12	0.12	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.49	N	052690	200	76 억		3012331	N	N	38	N	00	N
106	20241014	150528	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	200	2	0.31	2833175400	43188	89.42	65400	66000	65200	85000	45800	65400	65601.67	7.88	0	4031	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	25072	76.81	4.50	12	0.11	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
107	20241014	140527	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	500	2	0.76	2056852200	31367	64.95	65400	66000	65200	85000	45800	65400	65574.58	7.88	0	16	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	25187	77.17	4.52	12	0.08	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
108	20241014	130527	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	400	2	0.61	1831324900	27937	57.84	65400	66000	65200	85000	45800	65400	65552.76	7.88	0	-163	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	25149	77.05	4.51	12	0.07	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
109	20241014	120520	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65300	-100	5	-0.15	1547014800	23605	48.87	65400	66000	65200	85000	45800	65400	65538.45	7.88	0	-1533	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	24958	76.46	4.48	12	0.06	854.00	14589.00	98100	20240718	-33.44	52000	20231027	25.58	98100	-33.44	20240718	53800	21.38	20240419	98100	-33.44	20240718	52000	25.58	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
110	20241014	110522	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	0	3	0.00	1189507800	18130	37.54	65400	66000	65300	85000	45800	65400	65611.63	7.88	0	-416	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	24996	76.58	4.48	12	0.05	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
111	20241014	100522	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	200	2	0.31	876267500	13350	27.64	65400	66000	65300	85000	45800	65400	65640.67	7.88	0	693	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	25072	76.81	4.50	12	0.03	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
112	20241014	090524	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	0	3	0.00	172788300	2642	5.47	65400	65700	65300	85000	45800	65400	65400.60	7.88	0	566	67400	66400	65700	64700	64000	66050	64350	76	19600	200	47080	100	1	38220000	24996	76.58	4.48	12	0.01	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.49	N	052690	200	76 억		3012331	N	N	115	N	00	N
113	20241011	160514	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	-300	5	-0.46	3155832000	48019	60.36	66300	66700	65000	85400	46000	65700	65721.88	7.89	0	-1142	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	24996	76.58	4.48	12	0.13	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.49	N	052690	200	76 억		3016106	N	N	115	N	00	N
114	20241011	150521	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	-200	5	-0.30	2855962900	43433	54.60	66300	66700	65000	85400	46000	65700	65755.60	7.89	0	-1608	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25034	76.70	4.49	12	0.11	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
115	20241011	140522	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	-100	5	-0.15	1980435000	30007	37.72	66300	66700	65600	85400	46000	65700	65999.10	7.89	0	-1912	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25072	76.81	4.50	12	0.08	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
116	20241011	130523	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	200	2	0.30	1591134200	24083	30.27	66300	66700	65600	85400	46000	65700	66068.77	7.89	0	-928	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25187	77.17	4.52	12	0.06	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
117	20241011	120519	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	100	2	0.15	1368051500	20696	26.02	66300	66700	65600	85400	46000	65700	66102.22	7.89	0	-1081	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25149	77.05	4.51	12	0.05	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
118	20241011	110519	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	100	2	0.15	1014235500	15319	19.26	66300	66700	65700	85400	46000	65700	66207.68	7.89	0	-727	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25149	77.05	4.51	12	0.04	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
119	20241011	100526	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66000	300	2	0.46	664183000	10008	12.58	66300	66700	65800	85400	46000	65700	66365.21	7.89	0	-1029	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25225	77.28	4.52	12	0.03	854.00	14589.00	98100	20240718	-32.72	52000	20231027	26.92	98100	-32.72	20240718	53800	22.68	20240419	98100	-32.72	20240718	52000	26.92	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
120	20241011	090522	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	900	2	1.37	129869700	1955	2.46	66300	66600	66100	85400	46000	65700	66429.51	7.89	0	729	67433	66566	66133	65266	64833	66350	65050	76	19700	200	47300	100	1	38220000	25455	77.99	4.57	12	0.01	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	1.49	N	052690	200	76 억		3016106	N	N	48	N	00	N
121	20241010	160532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65700	-500	5	-0.76	5225108300	78937	100.15	66800	67000	65700	86000	46400	66200	66195.05	7.88	0	-7117	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25111	76.93	4.50	12	0.21	854.00	14589.00	98100	20240718	-33.03	52000	20231027	26.35	98100	-33.03	20240718	53800	22.12	20240419	98100	-33.03	20240718	52000	26.35	20231027	1.50	N	052690	200	76 억		3012662	N	N	48	N	00	N
122	20241010	150541	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66000	-200	5	-0.30	3784488300	57037	72.36	66800	67000	66000	86000	46400	66200	66351.46	7.88	0	1756	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25225	77.28	4.52	12	0.15	854.00	14589.00	98100	20240718	-32.72	52000	20231027	26.92	98100	-32.72	20240718	53800	22.68	20240419	98100	-32.72	20240718	52000	26.92	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
123	20241010	140536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	200	2	0.30	2729889500	41115	52.16	66800	67000	66000	86000	46400	66200	66396.44	7.88	0	890	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25378	77.75	4.55	12	0.11	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
124	20241010	130534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66400	200	2	0.30	2391208400	36014	45.69	66800	67000	66000	86000	46400	66200	66396.63	7.88	0	893	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25378	77.75	4.55	12	0.09	854.00	14589.00	98100	20240718	-32.31	52000	20231027	27.69	98100	-32.31	20240718	53800	23.42	20240419	98100	-32.31	20240718	52000	27.69	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
125	20241010	120536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	300	2	0.45	2117464200	31894	40.46	66800	67000	66000	86000	46400	66200	66390.68	7.88	0	1490	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25416	77.87	4.56	12	0.08	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
126	20241010	110535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66300	100	2	0.15	1939473600	29216	37.07	66800	67000	66000	86000	46400	66200	66383.95	7.88	0	1137	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25340	77.63	4.54	12	0.08	854.00	14589.00	98100	20240718	-32.42	52000	20231027	27.50	98100	-32.42	20240718	53800	23.23	20240419	98100	-32.42	20240718	52000	27.50	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
127	20241010	100534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66100	-100	5	-0.15	1295728300	19493	24.73	66800	67000	66000	86000	46400	66200	66471.47	7.88	0	2634	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25263	77.40	4.53	12	0.05	854.00	14589.00	98100	20240718	-32.62	52000	20231027	27.12	98100	-32.62	20240718	53800	22.86	20240419	98100	-32.62	20240718	52000	27.12	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
128	20241010	090535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	700	2	1.06	244067300	3659	4.64	66800	67000	66300	86000	46400	66200	66703.28	7.88	0	2267	68066	67132	66566	65632	65066	66850	65350	76	19800	200	47660	100	1	38220000	25569	78.34	4.59	12	0.01	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.50	N	052690	200	76 억		3012662	N	N	148	N	00	N
129	20241008	160531	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66200	-600	5	-0.90	5207081000	77977	60.98	66300	67500	66000	86800	46800	66800	66777.38	7.90	0	-6279	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25302	77.52	4.54	12	0.20	854.00	14589.00	98100	20240718	-32.52	52000	20231027	27.31	98100	-32.52	20240718	53800	23.05	20240419	98100	-32.52	20240718	52000	27.31	20231027	1.50	N	052690	200	76 억		3018662	N	N	148	N	00	N
130	20241008	150535	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	-200	5	-0.30	4637844100	69393	54.27	66300	67500	66000	86800	46800	66800	66834.47	7.90	0	-4352	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25455	77.99	4.57	12	0.18	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
131	20241008	140533	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	0	3	0.00	4110851300	61483	48.08	66300	67500	66000	86800	46800	66800	66861.60	7.90	0	-4289	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25531	78.22	4.58	12	0.16	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
132	20241008	130532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66600	-200	5	-0.30	3813543800	57028	44.60	66300	67500	66000	86800	46800	66800	66871.44	7.90	0	-4403	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25455	77.99	4.57	12	0.15	854.00	14589.00	98100	20240718	-32.11	52000	20231027	28.08	98100	-32.11	20240718	53800	23.79	20240419	98100	-32.11	20240718	52000	28.08	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
133	20241008	120533	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	0	3	0.00	3560255300	53231	41.63	66300	67500	66000	86800	46800	66800	66883.13	7.90	0	-4398	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25531	78.22	4.58	12	0.14	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
134	20241008	110532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	0	3	0.00	3083390300	46085	36.04	66300	67500	66000	86800	46800	66800	66906.61	7.90	0	-3091	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25531	78.22	4.58	12	0.12	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
135	20241008	100534	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	500	2	0.75	2197307300	32840	25.68	66300	67500	66000	86800	46800	66800	66909.50	7.90	0	-21	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25722	78.81	4.61	12	0.09	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
136	20241008	090532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	-300	5	-0.45	441028100	6641	5.19	66300	66700	66000	86800	46800	66800	66409.54	7.90	0	400	69133	67966	66233	65066	63333	68550	65650	76	20000	200	48090	100	1	38220000	25416	77.87	4.56	12	0.02	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.50	N	052690	200	76 억		3018662	N	N	420	N	00	N
137	20241007	160532	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	1800	2	2.77	8413947300	127143	152.50	65200	67400	64500	84500	45500	65000	66175.45	7.91	0	-4984	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	25531	78.22	4.58	12	0.33	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.50	N	052690	200	76 억		3024191	N	N	420	N	00	N
138	20241007	150516	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	1900	2	2.92	8044496700	121619	145.88	65200	67400	64500	84500	45500	65000	66145.07	7.91	0	-3264	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	25569	78.34	4.59	12	0.32	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
139	20241007	140536	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	2200	2	3.38	6914796600	104801	125.71	65200	67200	64500	84500	45500	65000	65980.25	7.91	0	-942	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	25684	78.69	4.61	12	0.27	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
140	20241007	130520	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	1500	2	2.31	4569951500	69756	83.67	65200	66600	64500	84500	45500	65000	65513.38	7.91	0	-7709	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	25416	77.87	4.56	12	0.18	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
141	20241007	120551	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65700	700	2	1.08	2605582100	40053	48.04	65200	65800	64500	84500	45500	65000	65053.36	7.91	0	-8989	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	25111	76.93	4.50	12	0.10	854.00	14589.00	98100	20240718	-33.03	52000	20231027	26.35	98100	-33.03	20240718	53800	22.12	20240419	98100	-33.03	20240718	52000	26.35	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
142	20241007	110512	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65100	100	2	0.15	1941953900	29898	35.86	65200	65600	64500	84500	45500	65000	64952.64	7.91	0	-8782	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	24881	76.23	4.46	12	0.08	854.00	14589.00	98100	20240718	-33.64	52000	20231027	25.19	98100	-33.64	20240718	53800	21.00	20240419	98100	-33.64	20240718	52000	25.19	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
143	20241007	100512	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	65000	0	3	0.00	1158306600	17848	21.41	65200	65600	64500	84500	45500	65000	64898.40	7.91	0	-3683	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	24843	76.11	4.46	12	0.05	854.00	14589.00	98100	20240718	-33.74	52000	20231027	25.00	98100	-33.74	20240718	53800	20.82	20240419	98100	-33.74	20240718	52000	25.00	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
144	20241007	090453	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	64800	-200	5	-0.31	314648600	4840	5.81	65200	65600	64800	84500	45500	65000	65010.04	7.91	0	-2772	66333	65666	65133	64466	63933	65600	64400	76	19500	200	46800	100	1	38220000	24767	75.88	4.44	12	0.01	854.00	14589.00	98100	20240718	-33.94	52000	20231027	24.62	98100	-33.94	20240718	53800	20.45	20240419	98100	-33.94	20240718	52000	24.62	20231027	1.50	N	052690	200	76 억		3024191	N	N	422	N	00	N
145	20241004	160456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65000	600	2	0.93	5400097700	82878	57.11	65000	65800	64600	83700	45100	64400	65157.29	7.89	0	7866	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24843	76.11	4.46	12	0.22	854.00	14589.00	98100	20240718	-33.74	52000	20231027	25.00	98100	-33.74	20240718	53800	20.82	20240419	98100	-33.74	20240718	52000	25.00	20231027	1.49	N	052690	200	76 억		3014566	N	N	422	N	00	N
146	20241004	150501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65100	700	2	1.09	4833839900	74167	51.11	65000	65800	64600	83700	45100	64400	65175.15	7.89	0	9285	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24881	76.23	4.46	12	0.19	854.00	14589.00	98100	20240718	-33.64	52000	20231027	25.19	98100	-33.64	20240718	53800	21.00	20240419	98100	-33.64	20240718	52000	25.19	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
147	20241004	140502	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64700	300	2	0.47	4235725200	64967	44.77	65000	65800	64600	83700	45100	64400	65198.19	7.89	0	6715	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24728	75.76	4.43	12	0.17	854.00	14589.00	98100	20240718	-34.05	52000	20231027	24.42	98100	-34.05	20240718	53800	20.26	20240419	98100	-34.05	20240718	52000	24.42	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
148	20241004	130501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65000	600	2	0.93	3653136900	55996	38.59	65000	65800	64600	83700	45100	64400	65239.35	7.89	0	6299	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24843	76.11	4.46	12	0.15	854.00	14589.00	98100	20240718	-33.74	52000	20231027	25.00	98100	-33.74	20240718	53800	20.82	20240419	98100	-33.74	20240718	52000	25.00	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
149	20241004	120500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65700	1300	2	2.02	3088688600	47340	32.62	65000	65800	64600	83700	45100	64400	65244.92	7.89	0	7105	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	25111	76.93	4.50	12	0.12	854.00	14589.00	98100	20240718	-33.03	52000	20231027	26.35	98100	-33.03	20240718	53800	22.12	20240419	98100	-33.03	20240718	52000	26.35	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
150	20241004	110500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65300	900	2	1.40	2350818200	36080	24.86	65000	65600	64600	83700	45100	64400	65155.86	7.89	0	5078	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24958	76.46	4.48	12	0.09	854.00	14589.00	98100	20240718	-33.44	52000	20231027	25.58	98100	-33.44	20240718	53800	21.38	20240419	98100	-33.44	20240718	52000	25.58	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
151	20241004	100455	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65000	600	2	0.93	1609782100	24740	17.05	65000	65500	64600	83700	45100	64400	65068.18	7.89	0	4101	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24843	76.11	4.46	12	0.06	854.00	14589.00	98100	20240718	-33.74	52000	20231027	25.00	98100	-33.74	20240718	53800	20.82	20240419	98100	-33.74	20240718	52000	25.00	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
152	20241004	090456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65000	600	2	0.93	200992900	3092	2.13	65000	65400	64700	83700	45100	64400	65005.54	7.89	0	947	67133	65766	65033	63666	62933	65400	63300	76	19300	200	46360	100	1	38220000	24843	76.11	4.46	12	0.01	854.00	14589.00	98100	20240718	-33.74	52000	20231027	25.00	98100	-33.74	20240718	53800	20.82	20240419	98100	-33.74	20240718	52000	25.00	20231027	1.49	N	052690	200	76 억		3014566	N	N	356	N	00	N
153	20241002	160454	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64400	-2500	5	-3.74	9335362400	143088	162.13	66000	66400	64300	86900	46900	66900	65245.54	7.92	0	-15135	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	24614	75.41	4.41	12	0.37	854.00	14589.00	98100	20240718	-34.35	52000	20231027	23.85	98100	-34.35	20240718	53800	19.70	20240419	98100	-34.35	20240718	52000	23.85	20231027	1.50	N	052690	200	76 억		3027784	N	N	356	N	00	N
154	20241002	150503	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64700	-2200	5	-3.29	7952489700	121633	137.82	66000	66400	64500	86900	46900	66900	65380.90	7.92	0	-16465	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	24728	75.76	4.43	12	0.32	854.00	14589.00	98100	20240718	-34.05	52000	20231027	24.42	98100	-34.05	20240718	53800	20.26	20240419	98100	-34.05	20240718	52000	24.42	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
155	20241002	140501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-1700	5	-2.54	5933593400	90567	102.62	66000	66400	65100	86900	46900	66900	65515.91	7.92	0	-12474	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	24919	76.35	4.47	12	0.24	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
156	20241002	130457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	-1300	5	-1.94	5189287400	79184	89.72	66000	66400	65100	86900	46900	66900	65534.37	7.92	0	-10415	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	25072	76.81	4.50	12	0.21	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
157	20241002	120453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	-1500	5	-2.24	4571849300	69782	79.07	66000	66400	65100	86900	46900	66900	65515.97	7.92	0	-13637	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	24996	76.58	4.48	12	0.18	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
158	20241002	110448	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	-1400	5	-2.09	3906902100	59629	67.56	66000	66400	65100	86900	46900	66900	65519.94	7.92	0	-12017	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	25034	76.70	4.49	12	0.16	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
159	20241002	100448	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	-1400	5	-2.09	2692311100	41024	46.48	66000	66400	65200	86900	46900	66900	65627.40	7.92	0	-8418	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	25034	76.70	4.49	12	0.11	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N
160	20241002	090446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	-1400	5	-2.09	874043900	13303	15.07	66000	66400	65300	86900	46900	66900	65701.87	7.92	0	-4818	68766	67832	67366	66432	65966	67600	66200	76	20000	200	48160	100	1	38220000	25034	76.70	4.49	12	0.03	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.50	N	052690	200	76 억		3027784	N	N	361	N	00	N