KissMeData/114090/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	160853	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11460	270	2	2.41	1684811110	148849	138.42	11270	11460	11100	14540	7840	11190	11318.91	10.22	0	61337	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	7089	16.16	1.72	12	0.24	709.00	6658.00	16060	20231031	-28.64	10620	20241025	7.91	14380	-20.31	20240430	10620	7.91	20241025	16060	-28.64	20231031	10620	7.91	20241025	0.77	N	114090	500	309 억		6324148	N	N	119	N	00	N
3	20241031	150905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11420	230	2	2.06	1396230350	123627	114.96	11270	11440	11100	14540	7840	11190	11293.89	10.22	0	56666	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	7064	16.11	1.72	12	0.20	709.00	6658.00	16060	20231031	-28.89	10620	20241025	7.53	14380	-20.58	20240430	10620	7.53	20241025	16060	-28.89	20231031	10620	7.53	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
4	20241031	140905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11360	170	2	1.52	1029482880	91447	85.04	11270	11370	11100	14540	7840	11190	11257.70	10.22	0	40075	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	7027	16.02	1.71	12	0.15	709.00	6658.00	16060	20231031	-29.27	10620	20241025	6.97	14380	-21.00	20240430	10620	6.97	20241025	16060	-29.27	20231031	10620	6.97	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
5	20241031	130904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11350	160	2	1.43	907605150	80708	75.05	11270	11360	11100	14540	7840	11190	11245.54	10.22	0	34235	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	7021	16.01	1.70	12	0.13	709.00	6658.00	16060	20231031	-29.33	10620	20241025	6.87	14380	-21.07	20240430	10620	6.87	20241025	16060	-29.33	20231031	10620	6.87	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
6	20241031	120904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11280	90	2	0.80	659515230	58796	54.68	11270	11320	11100	14540	7840	11190	11217.01	10.22	0	21212	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	6977	15.91	1.69	12	0.10	709.00	6658.00	16060	20231031	-29.76	10620	20241025	6.21	14380	-21.56	20240430	10620	6.21	20241025	16060	-29.76	20231031	10620	6.21	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
7	20241031	110904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11310	120	2	1.07	517832860	46231	42.99	11270	11320	11100	14540	7840	11190	11200.99	10.22	0	17823	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	6996	15.95	1.70	12	0.07	709.00	6658.00	16060	20231031	-29.58	10620	20241025	6.50	14380	-21.35	20240430	10620	6.50	20241025	16060	-29.58	20231031	10620	6.50	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
8	20241031	100903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-10	5	-0.09	266223440	23838	22.17	11270	11270	11100	14540	7840	11190	11168.03	10.22	0	4160	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	6915	15.77	1.68	12	0.04	709.00	6658.00	16060	20231031	-30.39	10620	20241025	5.27	14380	-22.25	20240430	10620	5.27	20241025	16060	-30.39	20231031	10620	5.27	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
9	20241031	090900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-40	5	-0.36	88346070	7916	7.36	11270	11270	11100	14540	7840	11190	11160.44	10.22	0	489	11496	11342	11206	11052	10916	11420	11130	309	3350	500	8280	10	1	61855670	6897	15.73	1.67	12	0.01	709.00	6658.00	16060	20231031	-30.57	10620	20241025	4.99	14380	-22.46	20240430	10620	4.99	20241025	16060	-30.57	20231031	10620	4.99	20241025	0.77	N	114090	500	309 억		6324148	N	N	554	N	00	N
10	20241030	160900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11190	70	2	0.63	1208124890	107499	146.96	11140	11360	11070	14450	7790	11120	11238.48	10.16	0	36155	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6922	15.78	1.68	12	0.17	709.00	6658.00	16060	20231031	-30.32	10620	20241025	5.37	14380	-22.18	20240430	10620	5.37	20241025	16060	-30.32	20231031	10620	5.37	20241025	0.80	N	114090	500	309 억		6286100	N	N	553	N	00	N
11	20241030	150920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	80	2	0.72	1061644820	94407	129.06	11140	11360	11070	14450	7790	11120	11245.40	10.16	0	33050	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6928	15.80	1.68	12	0.15	709.00	6658.00	16060	20231031	-30.26	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	16060	-30.26	20231031	10620	5.46	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
12	20241030	140902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	60	2	0.54	853217200	75791	103.61	11140	11360	11070	14450	7790	11120	11257.50	10.16	0	24475	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6915	15.77	1.68	12	0.12	709.00	6658.00	16060	20231031	-30.39	10620	20241025	5.27	14380	-22.25	20240430	10620	5.27	20241025	16060	-30.39	20231031	10620	5.27	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
13	20241030	130907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	80	2	0.72	781376620	69364	94.83	11140	11360	11070	14450	7790	11120	11264.87	10.16	0	24190	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6928	15.80	1.68	12	0.11	709.00	6658.00	16060	20231031	-30.26	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	16060	-30.26	20231031	10620	5.46	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
14	20241030	120920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	80	2	0.72	734550160	65188	89.12	11140	11360	11070	14450	7790	11120	11268.18	10.16	0	24261	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6928	15.80	1.68	12	0.11	709.00	6658.00	16060	20231031	-30.26	10620	20241025	5.46	14380	-22.11	20240430	10620	5.46	20241025	16060	-30.26	20231031	10620	5.46	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
15	20241030	110903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11230	110	2	0.99	693303290	61512	84.09	11140	11360	11070	14450	7790	11120	11271.03	10.16	0	25404	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6946	15.84	1.69	12	0.10	709.00	6658.00	16060	20231031	-30.07	10620	20241025	5.74	14380	-21.91	20240430	10620	5.74	20241025	16060	-30.07	20231031	10620	5.74	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
16	20241030	100900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11250	130	2	1.17	627866730	55698	76.14	11140	11360	11070	14450	7790	11120	11272.70	10.16	0	25503	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6959	15.87	1.69	12	0.09	709.00	6658.00	16060	20231031	-29.95	10620	20241025	5.93	14380	-21.77	20240430	10620	5.93	20241025	16060	-29.95	20231031	10620	5.93	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
17	20241030	090905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11220	100	2	0.90	59944120	5363	7.33	11140	11220	11070	14450	7790	11120	11177.35	10.16	0	1073	11320	11220	11060	10960	10800	11270	11010	309	3330	500	8220	10	1	61855670	6940	15.83	1.69	12	0.01	709.00	6658.00	16060	20231031	-30.14	10620	20241025	5.65	14380	-21.97	20240430	10620	5.65	20241025	16060	-30.14	20231031	10620	5.65	20241025	0.80	N	114090	500	309 억		6286100	N	N	245	N	00	N
18	20241029	160832	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11120	140	2	1.28	810013170	73132	80.52	11000	11160	10900	14270	7690	10980	11076.03	10.13	0	24138	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6878	15.68	1.67	12	0.12	709.00	6658.00	16060	20231031	-30.76	10620	20241025	4.71	14380	-22.67	20240430	10620	4.71	20241025	16060	-30.76	20231031	10620	4.71	20241025	0.81	N	114090	500	309 억		6263709	N	N	245	N	00	N
19	20241029	150845	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	170	2	1.55	751904250	67909	74.77	11000	11150	10900	14270	7690	10980	11072.23	10.13	0	23197	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6897	15.73	1.67	12	0.11	709.00	6658.00	16060	20231031	-30.57	10620	20241025	4.99	14380	-22.46	20240430	10620	4.99	20241025	16060	-30.57	20231031	10620	4.99	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
20	20241029	140746	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11100	120	2	1.09	645652110	58354	64.25	11000	11140	10900	14270	7690	10980	11064.40	10.13	0	19421	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6866	15.66	1.67	12	0.09	709.00	6658.00	16060	20231031	-30.88	10620	20241025	4.52	14380	-22.81	20240430	10620	4.52	20241025	16060	-30.88	20231031	10620	4.52	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
21	20241029	130839	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11050	70	2	0.64	577494220	52202	57.48	11000	11140	10900	14270	7690	10980	11062.68	10.13	0	15921	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6835	15.59	1.66	12	0.08	709.00	6658.00	16060	20231031	-31.20	10620	20241025	4.05	14380	-23.16	20240430	10620	4.05	20241025	16060	-31.20	20231031	10620	4.05	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
22	20241029	120840	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11110	130	2	1.18	511087060	46207	50.87	11000	11140	10900	14270	7690	10980	11060.81	10.13	0	15127	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6872	15.67	1.67	12	0.07	709.00	6658.00	16060	20231031	-30.82	10620	20241025	4.61	14380	-22.74	20240430	10620	4.61	20241025	16060	-30.82	20231031	10620	4.61	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
23	20241029	110856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11080	100	2	0.91	456113480	41251	45.42	11000	11140	10900	14270	7690	10980	11057.03	10.13	0	13966	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6854	15.63	1.66	12	0.07	709.00	6658.00	16060	20231031	-31.01	10620	20241025	4.33	14380	-22.95	20240430	10620	4.33	20241025	16060	-31.01	20231031	10620	4.33	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
24	20241029	100837	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11070	90	2	0.82	308650870	27947	30.77	11000	11140	10900	14270	7690	10980	11044.15	10.13	0	8167	11200	11090	10870	10760	10540	11145	10815	309	3290	500	8120	10	1	61855670	6847	15.61	1.66	12	0.05	709.00	6658.00	16060	20231031	-31.07	10620	20241025	4.24	14380	-23.02	20240430	10620	4.24	20241025	16060	-31.07	20231031	10620	4.24	20241025	0.81	N	114090	500	309 억		6263709	N	N	1462	N	00	N
25	20241028	160829	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10980	330	2	3.10	985838850	90745	90.66	10700	10980	10650	13840	7460	10650	10863.82	10.06	0	41857	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6792	15.49	1.65	12	0.15	709.00	6658.00	16060	20231031	-31.63	10620	20241025	3.39	14380	-23.64	20240430	10620	3.39	20241025	16060	-31.63	20231031	10620	3.39	20241025	0.81	N	114090	500	309 억		6224837	N	N	1462	N	00	N
26	20241028	150835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10950	300	2	2.82	901466020	83046	82.97	10700	10950	10650	13840	7460	10650	10855.02	10.06	0	38038	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6773	15.44	1.64	12	0.13	709.00	6658.00	16060	20231031	-31.82	10620	20241025	3.11	14380	-23.85	20240430	10620	3.11	20241025	16060	-31.82	20231031	10620	3.11	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
27	20241028	140837	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10900	250	2	2.35	837546200	77192	77.12	10700	10950	10650	13840	7460	10650	10850.17	10.06	0	35655	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6742	15.37	1.64	12	0.12	709.00	6658.00	16060	20231031	-32.13	10620	20241025	2.64	14380	-24.20	20240430	10620	2.64	20241025	16060	-32.13	20231031	10620	2.64	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
28	20241028	130831	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10920	270	2	2.54	692878560	63948	63.89	10700	10940	10650	13840	7460	10650	10835.03	10.06	0	32486	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6755	15.40	1.64	12	0.10	709.00	6658.00	16060	20231031	-32.00	10620	20241025	2.82	14380	-24.06	20240430	10620	2.82	20241025	16060	-32.00	20231031	10620	2.82	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
29	20241028	120835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10910	260	2	2.44	516191460	47731	47.69	10700	10910	10650	13840	7460	10650	10814.60	10.06	0	24446	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6748	15.39	1.64	12	0.08	709.00	6658.00	16060	20231031	-32.07	10620	20241025	2.73	14380	-24.13	20240430	10620	2.73	20241025	16060	-32.07	20231031	10620	2.73	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
30	20241028	110723	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10860	210	2	1.97	394603490	36565	36.53	10700	10860	10650	13840	7460	10650	10791.84	10.06	0	21205	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6718	15.32	1.63	12	0.06	709.00	6658.00	16060	20231031	-32.38	10620	20241025	2.26	14380	-24.48	20240430	10620	2.26	20241025	16060	-32.38	20231031	10620	2.26	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
31	20241028	100830	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10800	150	2	1.41	256593320	23824	23.80	10700	10840	10650	13840	7460	10650	10770.37	10.06	0	12165	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6680	15.23	1.62	12	0.04	709.00	6658.00	16060	20231031	-32.75	10620	20241025	1.69	14380	-24.90	20240430	10620	1.69	20241025	16060	-32.75	20231031	10620	1.69	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
32	20241028	090830	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10810	160	2	1.50	102638140	9533	9.52	10700	10820	10650	13840	7460	10650	10766.61	10.06	0	4272	10883	10766	10693	10576	10503	10730	10540	309	3190	500	7880	10	1	61855670	6687	15.25	1.62	12	0.02	709.00	6658.00	16060	20231031	-32.69	10620	20241025	1.79	14380	-24.83	20240430	10620	1.79	20241025	16060	-32.69	20231031	10620	1.79	20241025	0.81	N	114090	500	309 억		6224837	N	N	570	N	00	N
33	20241025	160832	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10650	-160	5	-1.48	1067715570	99952	185.92	10770	10810	10620	14050	7570	10810	10682.32	10.09	0	-14912	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6588	15.02	1.60	12	0.16	709.00	6658.00	16060	20231031	-33.69	10620	20241025	0.28	14380	-25.94	20240430	10620	0.28	20241025	16060	-33.69	20231031	10620	0.28	20241025	0.80	N	114090	500	309 억		6239206	N	N	570	N	00	N
34	20241025	150833	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10620	-190	5	-1.76	937049340	87678	163.09	10770	10810	10620	14050	7570	10810	10687.39	10.09	0	-19043	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6569	14.98	1.60	12	0.14	709.00	6658.00	16060	20231031	-33.87	10620	20241025	0.00	14380	-26.15	20240430	10620	0.00	20241025	16060	-33.87	20231031	10620	0.00	20241025	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
35	20241025	140831	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10660	-150	5	-1.39	683429030	63835	118.74	10770	10810	10630	14050	7570	10810	10706.18	10.09	0	-17826	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6594	15.04	1.60	12	0.10	709.00	6658.00	16060	20231031	-33.62	10630	20241025	0.28	14380	-25.87	20240430	10630	0.28	20241025	16060	-33.62	20231031	10630	0.28	20241025	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
36	20241025	130833	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10660	-150	5	-1.39	610046130	56954	105.94	10770	10810	10630	14050	7570	10810	10711.21	10.09	0	-16258	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6594	15.04	1.60	12	0.09	709.00	6658.00	16060	20231031	-33.62	10630	20241025	0.28	14380	-25.87	20240430	10630	0.28	20241025	16060	-33.62	20231031	10630	0.28	20241025	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
37	20241025	120836	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10710	-100	5	-0.93	364539310	33945	63.14	10770	10810	10700	14050	7570	10810	10739.12	10.09	0	-7735	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6625	15.11	1.61	12	0.05	709.00	6658.00	16060	20231031	-33.31	10650	20240813	0.56	14380	-25.52	20240430	10650	0.56	20240813	16060	-33.31	20231031	10650	0.56	20240813	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
38	20241025	110830	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	-50	5	-0.46	287934060	26796	49.84	10770	10810	10710	14050	7570	10810	10745.41	10.09	0	-5508	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6656	15.18	1.62	12	0.04	709.00	6658.00	16060	20231031	-33.00	10650	20240813	1.03	14380	-25.17	20240430	10650	1.03	20240813	16060	-33.00	20231031	10650	1.03	20240813	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
39	20241025	100831	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	-50	5	-0.46	184624300	17176	31.95	10770	10810	10710	14050	7570	10810	10748.97	10.09	0	-2043	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6656	15.18	1.62	12	0.03	709.00	6658.00	16060	20231031	-33.00	10650	20240813	1.03	14380	-25.17	20240430	10650	1.03	20240813	16060	-33.00	20231031	10650	1.03	20240813	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
40	20241025	090834	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10750	-60	5	-0.56	33901460	3148	5.86	10770	10810	10710	14050	7570	10810	10769.21	10.09	0	-2247	10983	10896	10773	10686	10563	10940	10730	309	3240	500	7990	10	1	61855670	6649	15.16	1.61	12	0.01	709.00	6658.00	16060	20231031	-33.06	10650	20240813	0.94	14380	-25.24	20240430	10650	0.94	20240813	16060	-33.06	20231031	10650	0.94	20240813	0.80	N	114090	500	309 억		6239206	N	N	701	N	00	N
41	20241024	160816	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10810	30	2	0.28	578455620	53700	73.51	10650	10860	10650	14010	7550	10780	10771.96	10.08	0	12390	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6687	15.25	1.62	12	0.09	709.00	6658.00	16060	20231031	-32.69	10650	20241024	1.50	14380	-24.83	20240430	10650	1.50	20241024	16060	-32.69	20231031	10650	1.50	20241024	0.79	N	114090	500	309 억		6232260	N	N	701	N	00	N
42	20241024	150824	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10750	-30	5	-0.28	523620710	48613	66.55	10650	10860	10650	14010	7550	10780	10771.21	10.08	0	11872	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6649	15.16	1.61	12	0.08	709.00	6658.00	16060	20231031	-33.06	10650	20241024	0.94	14380	-25.24	20240430	10650	0.94	20241024	16060	-33.06	20231031	10650	0.94	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
43	20241024	140811	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10790	10	2	0.09	470568090	43686	59.81	10650	10860	10650	14010	7550	10780	10771.60	10.08	0	10876	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6674	15.22	1.62	12	0.07	709.00	6658.00	16060	20231031	-32.81	10650	20241024	1.31	14380	-24.97	20240430	10650	1.31	20241024	16060	-32.81	20231031	10650	1.31	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
44	20241024	130822	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10790	10	2	0.09	428579640	39794	54.48	10650	10860	10650	14010	7550	10780	10769.96	10.08	0	10573	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6674	15.22	1.62	12	0.06	709.00	6658.00	16060	20231031	-32.81	10650	20241024	1.31	14380	-24.97	20240430	10650	1.31	20241024	16060	-32.81	20231031	10650	1.31	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
45	20241024	120821	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10850	70	2	0.65	382312420	35521	48.63	10650	10860	10650	14010	7550	10780	10763.00	10.08	0	10508	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6711	15.30	1.63	12	0.06	709.00	6658.00	16060	20231031	-32.44	10650	20241024	1.88	14380	-24.55	20240430	10650	1.88	20241024	16060	-32.44	20231031	10650	1.88	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
46	20241024	110824	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10820	40	2	0.37	366600280	34070	46.64	10650	10860	10650	14010	7550	10780	10760.21	10.08	0	9451	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6693	15.26	1.63	12	0.06	709.00	6658.00	16060	20231031	-32.63	10650	20241024	1.60	14380	-24.76	20240430	10650	1.60	20241024	16060	-32.63	20231031	10650	1.60	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
47	20241024	100810	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10820	40	2	0.37	275350690	25637	35.10	10650	10860	10650	14010	7550	10780	10740.36	10.08	0	7349	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6693	15.26	1.63	12	0.04	709.00	6658.00	16060	20231031	-32.63	10650	20241024	1.60	14380	-24.76	20240430	10650	1.60	20241024	16060	-32.63	20231031	10650	1.60	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
48	20241024	090851	55	60.00	KOSPI200	신저가	서비스업	N	N	N	Y	60	N	10720	-60	5	-0.56	90248440	8460	11.58	10650	10800	10650	14010	7550	10780	10667.66	10.08	0	2266	10886	10832	10766	10712	10646	10800	10680	309	3230	500	7970	10	1	61855670	6631	15.12	1.61	12	0.01	709.00	6658.00	16060	20231031	-33.25	10650	20241024	0.66	14380	-25.45	20240430	10650	0.66	20241024	16060	-33.25	20231031	10650	0.66	20241024	0.79	N	114090	500	309 억		6232260	N	N	509	N	00	N
49	20241023	160823	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10780	10	2	0.09	783733010	72948	46.82	10790	10820	10700	14000	7540	10770	10743.69	10.08	0	-11787	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6668	15.20	1.62	12	0.12	709.00	6658.00	16060	20231031	-32.88	10650	20240813	1.22	14380	-25.03	20240430	10650	1.22	20240813	16060	-32.88	20231031	10650	1.22	20240813	0.77	N	114090	500	309 억		6233674	N	N	509	N	00	N
50	20241023	150836	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10770	0	3	0.00	680266980	63342	40.65	10790	10820	10700	14000	7540	10770	10739.59	10.08	0	-10909	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6662	15.19	1.62	12	0.10	709.00	6658.00	16060	20231031	-32.94	10650	20240813	1.13	14380	-25.10	20240430	10650	1.13	20240813	16060	-32.94	20231031	10650	1.13	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
51	20241023	140842	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10780	10	2	0.09	609735370	56795	36.45	10790	10820	10700	14000	7540	10770	10735.72	10.08	0	-7723	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6668	15.20	1.62	12	0.09	709.00	6658.00	16060	20231031	-32.88	10650	20240813	1.22	14380	-25.03	20240430	10650	1.22	20240813	16060	-32.88	20231031	10650	1.22	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
52	20241023	130829	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10730	-40	5	-0.37	502537130	46832	30.06	10790	10820	10700	14000	7540	10770	10730.64	10.08	0	-8818	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6637	15.13	1.61	12	0.08	709.00	6658.00	16060	20231031	-33.19	10650	20240813	0.75	14380	-25.38	20240430	10650	0.75	20240813	16060	-33.19	20231031	10650	0.75	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
53	20241023	120825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10730	-40	5	-0.37	432726090	40326	25.88	10790	10820	10700	14000	7540	10770	10730.70	10.08	0	-6949	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6637	15.13	1.61	12	0.07	709.00	6658.00	16060	20231031	-33.19	10650	20240813	0.75	14380	-25.38	20240430	10650	0.75	20240813	16060	-33.19	20231031	10650	0.75	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
54	20241023	110821	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10710	-60	5	-0.56	383528460	35738	22.94	10790	10820	10700	14000	7540	10770	10731.67	10.08	0	-5175	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6625	15.11	1.61	12	0.06	709.00	6658.00	16060	20231031	-33.31	10650	20240813	0.56	14380	-25.52	20240430	10650	0.56	20240813	16060	-33.31	20231031	10650	0.56	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
55	20241023	100825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	-10	5	-0.09	149785240	13955	8.96	10790	10820	10700	14000	7540	10770	10733.45	10.08	0	-2123	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6656	15.18	1.62	12	0.02	709.00	6658.00	16060	20231031	-33.00	10650	20240813	1.03	14380	-25.17	20240430	10650	1.03	20240813	16060	-33.00	20231031	10650	1.03	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
56	20241023	090825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10780	10	2	0.09	20146140	1866	1.20	10790	10820	10760	14000	7540	10770	10796.43	10.08	0	280	11056	10912	10806	10662	10556	10860	10610	309	3230	500	7960	10	1	61855670	6668	15.20	1.62	12	0.00	709.00	6658.00	16060	20231031	-32.88	10650	20240813	1.22	14380	-25.03	20240430	10650	1.22	20240813	16060	-32.88	20231031	10650	1.22	20240813	0.77	N	114090	500	309 억		6233674	N	N	80	N	00	N
57	20241022	160813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10770	-190	5	-1.73	1682459450	155815	224.25	10930	10950	10700	14240	7680	10960	10797.81	10.12	0	-30029	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6662	15.19	1.62	12	0.25	709.00	6658.00	16060	20231031	-32.94	10650	20240813	1.13	14380	-25.10	20240430	10650	1.13	20240813	16060	-32.94	20231031	10650	1.13	20240813	0.77	N	114090	500	309 억		6257591	N	N	80	N	00	N
58	20241022	150825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10780	-180	5	-1.64	1621248500	150139	216.08	10930	10950	10700	14240	7680	10960	10798.32	10.12	0	-29809	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6668	15.20	1.62	12	0.24	709.00	6658.00	16060	20231031	-32.88	10650	20240813	1.22	14380	-25.03	20240430	10650	1.22	20240813	16060	-32.88	20231031	10650	1.22	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
59	20241022	140825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10790	-170	5	-1.55	1457549940	134991	194.28	10930	10950	10700	14240	7680	10960	10797.39	10.12	0	-30900	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6674	15.22	1.62	12	0.22	709.00	6658.00	16060	20231031	-32.81	10650	20240813	1.31	14380	-24.97	20240430	10650	1.31	20240813	16060	-32.81	20231031	10650	1.31	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
60	20241022	130825	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	-200	5	-1.82	1348159870	124850	179.68	10930	10950	10700	14240	7680	10960	10798.24	10.12	0	-32267	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6656	15.18	1.62	12	0.20	709.00	6658.00	16060	20231031	-33.00	10650	20240813	1.03	14380	-25.17	20240430	10650	1.03	20240813	16060	-33.00	20231031	10650	1.03	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
61	20241022	120823	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10730	-230	5	-2.10	1209828820	111978	161.16	10930	10950	10700	14240	7680	10960	10804.17	10.12	0	-32033	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6637	15.13	1.61	12	0.18	709.00	6658.00	16060	20231031	-33.19	10650	20240813	0.75	14380	-25.38	20240430	10650	0.75	20240813	16060	-33.19	20231031	10650	0.75	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
62	20241022	110819	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10760	-200	5	-1.82	1064203840	98428	141.66	10930	10950	10700	14240	7680	10960	10812.00	10.12	0	-34023	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6656	15.18	1.62	12	0.16	709.00	6658.00	16060	20231031	-33.00	10650	20240813	1.03	14380	-25.17	20240430	10650	1.03	20240813	16060	-33.00	20231031	10650	1.03	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
63	20241022	100821	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10720	-240	5	-2.19	830336340	76629	110.28	10930	10950	10720	14240	7680	10960	10835.80	10.12	0	-33779	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6631	15.12	1.61	12	0.12	709.00	6658.00	16060	20231031	-33.25	10650	20240813	0.66	14380	-25.45	20240430	10650	0.66	20240813	16060	-33.25	20231031	10650	0.66	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
64	20241022	090820	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10860	-100	5	-0.91	85318360	7820	11.25	10930	10950	10860	14240	7680	10960	10910.28	10.12	0	-3329	11106	11032	10986	10912	10866	11070	10950	309	3280	500	8110	10	1	61855670	6718	15.32	1.63	12	0.01	709.00	6658.00	16060	20231031	-32.38	10650	20240813	1.97	14380	-24.48	20240430	10650	1.97	20240813	16060	-32.38	20231031	10650	1.97	20240813	0.77	N	114090	500	309 억		6257591	N	N	312	N	00	N
65	20241021	160812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10960	-40	5	-0.36	762942030	69431	52.28	10940	11060	10940	14300	7700	11000	10988.49	10.12	0	-18735	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6779	15.46	1.65	12	0.11	709.00	6658.00	16060	20231031	-31.76	10650	20240813	2.91	14380	-23.78	20240430	10650	2.91	20240813	16060	-31.76	20231031	10650	2.91	20240813	0.75	N	114090	500	309 억		6260607	N	N	312	N	00	N
66	20241021	150818	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10980	-20	5	-0.18	684783500	62300	46.91	10940	11060	10940	14300	7700	11000	10991.71	10.12	0	-16414	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6792	15.49	1.65	12	0.10	709.00	6658.00	16060	20231031	-31.63	10650	20240813	3.10	14380	-23.64	20240430	10650	3.10	20240813	16060	-31.63	20231031	10650	3.10	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
67	20241021	140819	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10950	-50	5	-0.45	507663720	46145	34.74	10940	11060	10940	14300	7700	11000	11001.49	10.12	0	-13385	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6773	15.44	1.64	12	0.07	709.00	6658.00	16060	20231031	-31.82	10650	20240813	2.82	14380	-23.85	20240430	10650	2.82	20240813	16060	-31.82	20231031	10650	2.82	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
68	20241021	130817	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11010	10	2	0.09	288928170	26241	19.76	10940	11060	10940	14300	7700	11000	11010.56	10.12	0	-7886	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6810	15.53	1.65	12	0.04	709.00	6658.00	16060	20231031	-31.44	10650	20240813	3.38	14380	-23.44	20240430	10650	3.38	20240813	16060	-31.44	20231031	10650	3.38	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
69	20241021	120817	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11010	10	2	0.09	242967750	22066	16.61	10940	11060	10940	14300	7700	11000	11010.96	10.12	0	-6348	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6810	15.53	1.65	12	0.04	709.00	6658.00	16060	20231031	-31.44	10650	20240813	3.38	14380	-23.44	20240430	10650	3.38	20240813	16060	-31.44	20231031	10650	3.38	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
70	20241021	110813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11010	10	2	0.09	183101320	16632	12.52	10940	11060	10940	14300	7700	11000	11008.98	10.12	0	-4484	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6810	15.53	1.65	12	0.03	709.00	6658.00	16060	20231031	-31.44	10650	20240813	3.38	14380	-23.44	20240430	10650	3.38	20240813	16060	-31.44	20231031	10650	3.38	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
71	20241021	100816	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11030	30	2	0.27	130319390	11841	8.92	10940	11060	10940	14300	7700	11000	11005.78	10.12	0	-2791	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6823	15.56	1.66	12	0.02	709.00	6658.00	16060	20231031	-31.32	10650	20240813	3.57	14380	-23.30	20240430	10650	3.57	20240813	16060	-31.32	20231031	10650	3.57	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
72	20241021	090814	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11000	0	3	0.00	19900180	1814	1.37	10940	11040	10940	14300	7700	11000	10970.33	10.12	0	79	11233	11116	11053	10936	10873	11085	10905	309	3300	500	8140	10	1	61855670	6804	15.51	1.65	12	0.00	709.00	6658.00	16060	20231031	-31.51	10650	20240813	3.29	14380	-23.50	20240430	10650	3.29	20240813	16060	-31.51	20231031	10650	3.29	20240813	0.75	N	114090	500	309 억		6260607	N	N	1634	N	00	N
73	20241018	160813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11000	-40	5	-0.36	1470556760	132815	121.80	11140	11170	10990	14350	7730	11040	11072.36	9.94	0	27331	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6804	15.51	1.65	12	0.21	709.00	6658.00	16060	20231031	-31.51	10650	20240813	3.29	14380	-23.50	20240430	10650	3.29	20240813	16060	-31.51	20231031	10650	3.29	20240813	0.75	N	114090	500	309 억		6147832	N	N	1634	N	00	N
74	20241018	150835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11030	-10	5	-0.09	1291984490	116592	106.92	11140	11170	10990	14350	7730	11040	11081.24	9.94	0	22405	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6823	15.56	1.66	12	0.19	709.00	6658.00	16060	20231031	-31.32	10650	20240813	3.57	14380	-23.30	20240430	10650	3.57	20240813	16060	-31.32	20231031	10650	3.57	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
75	20241018	140835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11060	20	2	0.18	1081318170	97504	89.42	11140	11170	11000	14350	7730	11040	11089.99	9.94	0	21083	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6841	15.60	1.66	12	0.16	709.00	6658.00	16060	20231031	-31.13	10650	20240813	3.85	14380	-23.09	20240430	10650	3.85	20240813	16060	-31.13	20231031	10650	3.85	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
76	20241018	130822	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11040	0	3	0.00	870543770	78442	71.93	11140	11170	11010	14350	7730	11040	11097.93	9.94	0	12586	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6829	15.57	1.66	12	0.13	709.00	6658.00	16060	20231031	-31.26	10650	20240813	3.66	14380	-23.23	20240430	10650	3.66	20240813	16060	-31.26	20231031	10650	3.66	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
77	20241018	120833	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11070	30	2	0.27	692729630	62338	57.17	11140	11170	11030	14350	7730	11040	11112.48	9.94	0	9912	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6847	15.61	1.66	12	0.10	709.00	6658.00	16060	20231031	-31.07	10650	20240813	3.94	14380	-23.02	20240430	10650	3.94	20240813	16060	-31.07	20231031	10650	3.94	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
78	20241018	110827	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11160	120	2	1.09	307326690	27644	25.35	11140	11170	11030	14350	7730	11040	11117.30	9.94	0	6236	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6903	15.74	1.68	12	0.04	709.00	6658.00	16060	20231031	-30.51	10650	20240813	4.79	14380	-22.39	20240430	10650	4.79	20240813	16060	-30.51	20231031	10650	4.79	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
79	20241018	100817	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11120	80	2	0.72	147206100	13265	12.16	11140	11140	11030	14350	7730	11040	11097.33	9.94	0	1651	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6878	15.68	1.67	12	0.02	709.00	6658.00	16060	20231031	-30.76	10650	20240813	4.41	14380	-22.67	20240430	10650	4.41	20240813	16060	-30.76	20231031	10650	4.41	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
80	20241018	090818	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11080	40	2	0.36	20958370	1887	1.73	11140	11140	11060	14350	7730	11040	11106.71	9.94	0	418	11226	11132	11086	10992	10946	11110	10970	309	3310	500	8160	10	1	61855670	6854	15.63	1.66	12	0.00	709.00	6658.00	16060	20231031	-31.01	10650	20240813	4.04	14380	-22.95	20240430	10650	4.04	20240813	16060	-31.01	20231031	10650	4.04	20240813	0.75	N	114090	500	309 억		6147832	N	N	415	N	00	N
81	20241017	160816	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11040	-160	5	-1.43	1209018620	109044	28.62	11180	11180	11040	14560	7840	11200	11087.48	9.94	0	-6737	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6829	15.57	1.66	12	0.18	709.00	6658.00	16060	20231031	-31.26	10650	20240813	3.66	14380	-23.23	20240430	10650	3.66	20240813	16060	-31.26	20231031	10650	3.66	20240813	0.73	N	114090	500	309 억		6149459	N	N	415	N	00	N
82	20241017	150819	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11100	-100	5	-0.89	1029283360	92790	24.36	11180	11180	11040	14560	7840	11200	11092.61	9.94	0	-7423	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6866	15.66	1.67	12	0.15	709.00	6658.00	16060	20231031	-30.88	10650	20240813	4.23	14380	-22.81	20240430	10650	4.23	20240813	16060	-30.88	20231031	10650	4.23	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
83	20241017	140820	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11060	-140	5	-1.25	934619350	84248	22.12	11180	11180	11040	14560	7840	11200	11093.67	9.94	0	-8482	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6841	15.60	1.66	12	0.14	709.00	6658.00	16060	20231031	-31.13	10650	20240813	3.85	14380	-23.09	20240430	10650	3.85	20240813	16060	-31.13	20231031	10650	3.85	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
84	20241017	130818	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11080	-120	5	-1.07	749103310	67480	17.71	11180	11180	11060	14560	7840	11200	11101.12	9.94	0	-4983	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6854	15.63	1.66	12	0.11	709.00	6658.00	16060	20231031	-31.01	10650	20240813	4.04	14380	-22.95	20240430	10650	4.04	20240813	16060	-31.01	20231031	10650	4.04	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
85	20241017	120821	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11100	-100	5	-0.89	641745010	57797	15.17	11180	11180	11060	14560	7840	11200	11103.43	9.94	0	-6773	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6866	15.66	1.67	12	0.09	709.00	6658.00	16060	20231031	-30.88	10650	20240813	4.23	14380	-22.81	20240430	10650	4.23	20240813	16060	-30.88	20231031	10650	4.23	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
86	20241017	110821	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11070	-130	5	-1.16	460164390	41421	10.87	11180	11180	11060	14560	7840	11200	11109.45	9.94	0	-4612	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6847	15.61	1.66	12	0.07	709.00	6658.00	16060	20231031	-31.07	10650	20240813	3.94	14380	-23.02	20240430	10650	3.94	20240813	16060	-31.07	20231031	10650	3.94	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
87	20241017	100818	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11120	-80	5	-0.71	321610550	28917	7.59	11180	11180	11090	14560	7840	11200	11121.85	9.94	0	-2824	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6878	15.68	1.67	12	0.05	709.00	6658.00	16060	20231031	-30.76	10650	20240813	4.41	14380	-22.67	20240430	10650	4.41	20240813	16060	-30.76	20231031	10650	4.41	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
88	20241017	090812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11170	-30	5	-0.27	84422140	7566	1.99	11180	11180	11110	14560	7840	11200	11158.09	9.94	0	3159	11386	11292	11106	11012	10826	11340	11060	309	3360	500	8280	10	1	61855670	6909	15.75	1.68	12	0.01	709.00	6658.00	16060	20231031	-30.45	10650	20240813	4.88	14380	-22.32	20240430	10650	4.88	20240813	16060	-30.45	20231031	10650	4.88	20240813	0.73	N	114090	500	309 억		6149459	N	N	120	N	00	N
89	20241016	160809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	70	2	0.63	4203420150	380435	390.27	11050	11200	10920	14460	7800	11130	11048.42	9.76	0	79405	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6928	15.80	1.68	12	0.62	709.00	6658.00	16060	20231031	-30.26	10650	20240813	5.16	14380	-22.11	20240430	10650	5.16	20240813	16060	-30.26	20231031	10650	5.16	20240813	0.73	N	114090	500	309 억		6038677	N	N	120	N	00	N
90	20241016	150813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11020	-110	5	-0.99	2719996980	247775	254.18	11050	11200	10920	14460	7800	11130	10977.69	9.76	0	1648	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6816	15.54	1.66	12	0.40	709.00	6658.00	16060	20231031	-31.38	10650	20240813	3.47	14380	-23.37	20240430	10650	3.47	20240813	16060	-31.38	20231031	10650	3.47	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
91	20241016	140814	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10940	-190	5	-1.71	2190176970	199443	204.60	11050	11200	10920	14460	7800	11130	10981.47	9.76	0	-17618	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6767	15.43	1.64	12	0.32	709.00	6658.00	16060	20231031	-31.88	10650	20240813	2.72	14380	-23.92	20240430	10650	2.72	20240813	16060	-31.88	20231031	10650	2.72	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
92	20241016	130811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10960	-170	5	-1.53	1845492530	167967	172.31	11050	11200	10940	14460	7800	11130	10987.23	9.76	0	-25080	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6779	15.46	1.65	12	0.27	709.00	6658.00	16060	20231031	-31.76	10650	20240813	2.91	14380	-23.78	20240430	10650	2.91	20240813	16060	-31.76	20231031	10650	2.91	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
93	20241016	120812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10960	-170	5	-1.53	1698424740	154540	158.54	11050	11200	10940	14460	7800	11130	10990.20	9.76	0	-25914	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6779	15.46	1.65	12	0.25	709.00	6658.00	16060	20231031	-31.76	10650	20240813	2.91	14380	-23.78	20240430	10650	2.91	20240813	16060	-31.76	20231031	10650	2.91	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
94	20241016	110810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10960	-170	5	-1.53	1382008830	125648	128.90	11050	11200	10940	14460	7800	11130	10999.05	9.76	0	-27130	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6779	15.46	1.65	12	0.20	709.00	6658.00	16060	20231031	-31.76	10650	20240813	2.91	14380	-23.78	20240430	10650	2.91	20240813	16060	-31.76	20231031	10650	2.91	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
95	20241016	100811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	10960	-170	5	-1.53	1074400560	97664	100.19	11050	11200	10940	14460	7800	11130	11000.99	9.76	0	-30506	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6779	15.46	1.65	12	0.16	709.00	6658.00	16060	20231031	-31.76	10650	20240813	2.91	14380	-23.78	20240430	10650	2.91	20240813	16060	-31.76	20231031	10650	2.91	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
96	20241016	090812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11060	-70	5	-0.63	132506810	11995	12.31	11050	11200	11010	14460	7800	11130	11046.84	9.76	0	-3568	11310	11220	11170	11080	11030	11195	11055	309	3330	500	8230	10	1	61855670	6841	15.60	1.66	12	0.02	709.00	6658.00	16060	20231031	-31.13	10650	20240813	3.85	14380	-23.09	20240430	10650	3.85	20240813	16060	-31.13	20231031	10650	3.85	20240813	0.73	N	114090	500	309 억		6038677	N	N	43	N	00	N
97	20241015	160806	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11130	-60	5	-0.54	1089126610	97479	93.49	11200	11260	11120	14540	7840	11190	11172.94	9.75	0	7875	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6885	15.70	1.67	12	0.16	709.00	6658.00	16060	20231031	-30.70	10650	20240813	4.51	14380	-22.60	20240430	10650	4.51	20240813	16060	-30.70	20231031	10650	4.51	20240813	0.70	N	114090	500	309 억		6032802	N	N	43	N	00	N
98	20241015	150814	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-40	5	-0.36	962249600	86084	82.56	11200	11260	11130	14540	7840	11190	11178.03	9.75	0	6999	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6897	15.73	1.67	12	0.14	709.00	6658.00	16060	20231031	-30.57	10650	20240813	4.69	14380	-22.46	20240430	10650	4.69	20240813	16060	-30.57	20231031	10650	4.69	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
99	20241015	140812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-10	5	-0.09	690573420	61711	59.19	11200	11260	11140	14540	7840	11190	11190.44	9.75	0	1035	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6915	15.77	1.68	12	0.10	709.00	6658.00	16060	20231031	-30.39	10650	20240813	4.98	14380	-22.25	20240430	10650	4.98	20240813	16060	-30.39	20231031	10650	4.98	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
100	20241015	130810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-10	5	-0.09	617960710	55212	52.95	11200	11260	11140	14540	7840	11190	11192.51	9.75	0	1645	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6915	15.77	1.68	12	0.09	709.00	6658.00	16060	20231031	-30.39	10650	20240813	4.98	14380	-22.25	20240430	10650	4.98	20240813	16060	-30.39	20231031	10650	4.98	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
101	20241015	120811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11200	10	2	0.09	504695110	45068	43.22	11200	11260	11150	14540	7840	11190	11198.52	9.75	0	1639	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6928	15.80	1.68	12	0.07	709.00	6658.00	16060	20231031	-30.26	10650	20240813	5.16	14380	-22.11	20240430	10650	5.16	20240813	16060	-30.26	20231031	10650	5.16	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
102	20241015	110819	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11190	0	3	0.00	441720960	39437	37.82	11200	11260	11150	14540	7840	11190	11200.67	9.75	0	1050	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6922	15.78	1.68	12	0.06	709.00	6658.00	16060	20231031	-30.32	10650	20240813	5.07	14380	-22.18	20240430	10650	5.07	20240813	16060	-30.32	20231031	10650	5.07	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
103	20241015	100812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11180	-10	5	-0.09	261167860	23311	22.36	11200	11260	11150	14540	7840	11190	11203.63	9.75	0	714	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6915	15.77	1.68	12	0.04	709.00	6658.00	16060	20231031	-30.39	10650	20240813	4.98	14380	-22.25	20240430	10650	4.98	20240813	16060	-30.39	20231031	10650	4.98	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
104	20241015	090809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11210	20	2	0.18	37668090	3364	3.23	11200	11230	11160	14540	7840	11190	11197.41	9.75	0	-445	11363	11276	11163	11076	10963	11220	11020	309	3350	500	8280	10	1	61855670	6934	15.81	1.68	12	0.01	709.00	6658.00	16060	20231031	-30.20	10650	20240813	5.26	14380	-22.04	20240430	10650	5.26	20240813	16060	-30.20	20231031	10650	5.26	20240813	0.70	N	114090	500	309 억		6032802	N	N	17	N	00	N
105	20241014	160751	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11190	-40	5	-0.36	1159066090	104201	78.00	11230	11250	11050	14590	7870	11230	11123.36	9.78	0	-11009	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6922	15.78	1.68	12	0.17	709.00	6658.00	16270	20231004	-31.22	10650	20240813	5.07	14380	-22.18	20240430	10650	5.07	20240813	16060	-30.32	20231031	10650	5.07	20240813	0.71	N	114090	500	309 억		6046848	N	N	17	N	00	N
106	20241014	150800	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-80	5	-0.71	1116026410	100350	75.12	11230	11250	11050	14590	7870	11230	11121.33	9.78	0	-11790	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6897	15.73	1.67	12	0.16	709.00	6658.00	16270	20231004	-31.47	10650	20240813	4.69	14380	-22.46	20240430	10650	4.69	20240813	16060	-30.57	20231031	10650	4.69	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
107	20241014	140801	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11160	-70	5	-0.62	986653940	88762	66.44	11230	11250	11050	14590	7870	11230	11115.72	9.78	0	-10985	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6903	15.74	1.68	12	0.14	709.00	6658.00	16270	20231004	-31.41	10650	20240813	4.79	14380	-22.39	20240430	10650	4.79	20240813	16060	-30.51	20231031	10650	4.79	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
108	20241014	130759	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11110	-120	5	-1.07	909106440	81794	61.23	11230	11250	11050	14590	7870	11230	11114.58	9.78	0	-11536	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6872	15.67	1.67	12	0.13	709.00	6658.00	16270	20231004	-31.71	10650	20240813	4.32	14380	-22.74	20240430	10650	4.32	20240813	16060	-30.82	20231031	10650	4.32	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
109	20241014	120752	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11110	-120	5	-1.07	774724170	69712	52.18	11230	11250	11050	14590	7870	11230	11113.20	9.78	0	-12789	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6872	15.67	1.67	12	0.11	709.00	6658.00	16270	20231004	-31.71	10650	20240813	4.32	14380	-22.74	20240430	10650	4.32	20240813	16060	-30.82	20231031	10650	4.32	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
110	20241014	110751	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11060	-170	5	-1.51	556804560	50026	37.45	11230	11250	11060	14590	7870	11230	11130.29	9.78	0	-13774	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6841	15.60	1.66	12	0.08	709.00	6658.00	16270	20231004	-32.02	10650	20240813	3.85	14380	-23.09	20240430	10650	3.85	20240813	16060	-31.13	20231031	10650	3.85	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
111	20241014	100752	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11150	-80	5	-0.71	334907250	30029	22.48	11230	11250	11100	14590	7870	11230	11152.78	9.78	0	-11053	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6897	15.73	1.67	12	0.05	709.00	6658.00	16270	20231004	-31.47	10650	20240813	4.69	14380	-22.46	20240430	10650	4.69	20240813	16060	-30.57	20231031	10650	4.69	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
112	20241014	090756	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11190	-40	5	-0.36	58298800	5206	3.90	11230	11250	11140	14590	7870	11230	11198.36	9.78	0	-1755	11670	11450	11330	11110	10990	11390	11050	309	3360	500	8310	10	1	61855670	6922	15.78	1.68	12	0.01	709.00	6658.00	16270	20231004	-31.22	10650	20240813	5.07	14380	-22.18	20240430	10650	5.07	20240813	16060	-30.32	20231031	10650	5.07	20240813	0.71	N	114090	500	309 억		6046848	N	N	6	N	00	N
113	20241011	160739	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11230	-160	5	-1.40	1504266260	133221	71.89	11480	11550	11210	14800	7980	11390	11291.54	9.88	0	-36093	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6946	15.84	1.69	12	0.22	709.00	6658.00	16350	20230927	-31.31	10650	20240813	5.45	14380	-21.91	20240430	10650	5.45	20240813	16060	-30.07	20231031	10650	5.45	20240813	0.65	N	114090	500	309 억		6112703	N	N	6	N	00	N
114	20241011	150751	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11240	-150	5	-1.32	1345256020	119069	64.25	11480	11550	11210	14800	7980	11390	11298.12	9.88	0	-32290	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6953	15.85	1.69	12	0.19	709.00	6658.00	16350	20230927	-31.25	10650	20240813	5.54	14380	-21.84	20240430	10650	5.54	20240813	16060	-30.01	20231031	10650	5.54	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
115	20241011	140753	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11240	-150	5	-1.32	1139833570	100769	54.38	11480	11550	11220	14800	7980	11390	11311.35	9.88	0	-31572	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6953	15.85	1.69	12	0.16	709.00	6658.00	16350	20230927	-31.25	10650	20240813	5.54	14380	-21.84	20240430	10650	5.54	20240813	16060	-30.01	20231031	10650	5.54	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
116	20241011	130754	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11230	-160	5	-1.40	1026019120	90631	48.91	11480	11550	11220	14800	7980	11390	11320.84	9.88	0	-32346	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6946	15.84	1.69	12	0.15	709.00	6658.00	16350	20230927	-31.31	10650	20240813	5.45	14380	-21.91	20240430	10650	5.45	20240813	16060	-30.07	20231031	10650	5.45	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
117	20241011	120749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11260	-130	5	-1.14	863550100	76183	41.11	11480	11550	11230	14800	7980	11390	11335.21	9.88	0	-29428	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6965	15.88	1.69	12	0.12	709.00	6658.00	16350	20230927	-31.13	10650	20240813	5.73	14380	-21.70	20240430	10650	5.73	20240813	16060	-29.89	20231031	10650	5.73	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
118	20241011	110749	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11240	-150	5	-1.32	708230870	62373	33.66	11480	11550	11240	14800	7980	11390	11354.77	9.88	0	-27398	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	6953	15.85	1.69	12	0.10	709.00	6658.00	16350	20230927	-31.25	10650	20240813	5.54	14380	-21.84	20240430	10650	5.54	20240813	16060	-30.01	20231031	10650	5.54	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
119	20241011	100757	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11330	-60	5	-0.53	416060580	36481	19.69	11480	11550	11320	14800	7980	11390	11404.86	9.88	0	-16248	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	7008	15.98	1.70	12	0.06	709.00	6658.00	16350	20230927	-30.70	10650	20240813	6.38	14380	-21.21	20240430	10650	6.38	20240813	16060	-29.45	20231031	10650	6.38	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
120	20241011	090754	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11520	130	2	1.14	79608010	6913	3.73	11480	11550	11430	14800	7980	11390	11515.70	9.88	0	1162	11743	11566	11463	11286	11183	11515	11235	309	3410	500	8420	10	1	61855670	7126	16.25	1.73	12	0.01	709.00	6658.00	16350	20230927	-29.54	10650	20240813	8.17	14380	-19.89	20240430	10650	8.17	20240813	16060	-28.27	20231031	10650	8.17	20240813	0.65	N	114090	500	309 억		6112703	N	N	916	N	00	N
121	20241010	160809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11390	-70	5	-0.61	2118690310	184749	56.36	11560	11640	11360	14890	8030	11460	11467.97	9.86	0	-3586	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7045	16.06	1.71	12	0.30	709.00	6658.00	17130	20230926	-33.51	10650	20240813	6.95	14380	-20.79	20240430	10650	6.95	20240813	16060	-29.08	20231031	10650	6.95	20240813	0.66	N	114090	500	309 억		6097971	N	N	865	N	00	N
122	20241010	150822	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11480	20	2	0.17	1488151650	129430	39.48	11560	11640	11360	14890	8030	11460	11497.73	9.86	0	9614	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7101	16.19	1.72	12	0.21	709.00	6658.00	17130	20230926	-32.98	10650	20240813	7.79	14380	-20.17	20240430	10650	7.79	20240813	16060	-28.52	20231031	10650	7.79	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
123	20241010	140816	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11580	120	2	1.05	1227218850	106748	32.57	11560	11640	11360	14890	8030	11460	11496.41	9.86	0	5043	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7163	16.33	1.74	12	0.17	709.00	6658.00	17130	20230926	-32.40	10650	20240813	8.73	14380	-19.47	20240430	10650	8.73	20240813	16060	-27.90	20231031	10650	8.73	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
124	20241010	130813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	-30	5	-0.26	732665050	64011	19.53	11560	11560	11360	14890	8030	11460	11445.92	9.86	0	-9272	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7070	16.12	1.72	12	0.10	709.00	6658.00	17130	20230926	-33.27	10650	20240813	7.32	14380	-20.51	20240430	10650	7.32	20240813	16060	-28.83	20231031	10650	7.32	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
125	20241010	120815	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11490	30	2	0.26	646807720	56511	17.24	11560	11560	11360	14890	8030	11460	11445.70	9.86	0	-4756	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7107	16.21	1.73	12	0.09	709.00	6658.00	17130	20230926	-32.92	10650	20240813	7.89	14380	-20.10	20240430	10650	7.89	20240813	16060	-28.46	20231031	10650	7.89	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
126	20241010	110813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11520	60	2	0.52	580658880	50761	15.49	11560	11560	11360	14890	8030	11460	11439.07	9.86	0	-3202	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7126	16.25	1.73	12	0.08	709.00	6658.00	17130	20230926	-32.75	10650	20240813	8.17	14380	-19.89	20240430	10650	8.17	20240813	16060	-28.27	20231031	10650	8.17	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
127	20241010	100812	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	-30	5	-0.26	424081740	37119	11.32	11560	11560	11360	14890	8030	11460	11424.92	9.86	0	-4781	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7070	16.12	1.72	12	0.06	709.00	6658.00	17130	20230926	-33.27	10650	20240813	7.32	14380	-20.51	20240430	10650	7.32	20240813	16060	-28.83	20231031	10650	7.32	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
128	20241010	090816	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11430	-30	5	-0.26	119192310	10443	3.19	11560	11560	11360	14890	8030	11460	11413.61	9.86	0	-2011	12180	11820	11600	11240	11020	11710	11130	309	3430	500	8480	10	1	61855670	7070	16.12	1.72	12	0.02	709.00	6658.00	17130	20230926	-33.27	10650	20240813	7.32	14380	-20.51	20240430	10650	7.32	20240813	16060	-28.83	20231031	10650	7.32	20240813	0.66	N	114090	500	309 억		6097971	N	N	113	N	00	N
129	20241008	160808	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11460	-370	5	-3.13	3776558450	327515	381.89	11960	11960	11380	15370	8290	11830	11531.09	9.99	0	-86278	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7089	16.16	1.72	12	0.53	709.00	6658.00	17220	20230925	-33.45	10650	20240813	7.61	14380	-20.31	20240430	10650	7.61	20240813	16060	-28.64	20231031	10650	7.61	20240813	0.66	N	114090	500	309 억		6177153	N	N	113	N	00	N
130	20241008	150813	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11460	-370	5	-3.13	3697796940	320635	373.87	11960	11960	11380	15370	8290	11830	11532.73	9.99	0	-84869	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7089	16.16	1.72	12	0.52	709.00	6658.00	17220	20230925	-33.45	10650	20240813	7.61	14380	-20.31	20240430	10650	7.61	20240813	16060	-28.64	20231031	10650	7.61	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
131	20241008	140810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11450	-380	5	-3.21	2939846600	254177	296.38	11960	11960	11430	15370	8290	11830	11566.14	9.99	0	-100706	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7082	16.15	1.72	12	0.41	709.00	6658.00	17220	20230925	-33.51	10650	20240813	7.51	14380	-20.38	20240430	10650	7.51	20240813	16060	-28.70	20231031	10650	7.51	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
132	20241008	130809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11480	-350	5	-2.96	2397514740	206928	241.28	11960	11960	11450	15370	8290	11830	11586.23	9.99	0	-89109	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7101	16.19	1.72	12	0.33	709.00	6658.00	17220	20230925	-33.33	10650	20240813	7.79	14380	-20.17	20240430	10650	7.79	20240813	16060	-28.52	20231031	10650	7.79	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
133	20241008	120810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11500	-330	5	-2.79	1875692410	161510	188.33	11960	11960	11450	15370	8290	11830	11613.48	9.99	0	-58209	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7113	16.22	1.73	12	0.26	709.00	6658.00	17220	20230925	-33.22	10650	20240813	7.98	14380	-20.03	20240430	10650	7.98	20240813	16060	-28.39	20231031	10650	7.98	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
134	20241008	110809	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11590	-240	5	-2.03	1159865720	99373	115.87	11960	11960	11560	15370	8290	11830	11671.84	9.99	0	-32840	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7169	16.35	1.74	12	0.16	709.00	6658.00	17220	20230925	-32.69	10650	20240813	8.83	14380	-19.40	20240430	10650	8.83	20240813	16060	-27.83	20231031	10650	8.83	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
135	20241008	100811	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11600	-230	5	-1.94	816937110	69841	81.44	11960	11960	11590	15370	8290	11830	11697.10	9.99	0	-27076	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7175	16.36	1.74	12	0.11	709.00	6658.00	17220	20230925	-32.64	10650	20240813	8.92	14380	-19.33	20240430	10650	8.92	20240813	16060	-27.77	20231031	10650	8.92	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
136	20241008	090810	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	11720	-110	5	-0.93	166194620	14034	16.36	11960	11960	11720	15370	8290	11830	11842.28	9.99	0	-7348	12063	11946	11883	11766	11703	11915	11735	309	3540	500	8750	10	1	61855670	7249	16.53	1.76	12	0.02	709.00	6658.00	17220	20230925	-31.94	10650	20240813	10.05	14380	-18.50	20240430	10650	10.05	20240813	16060	-27.02	20231031	10650	10.05	20240813	0.66	N	114090	500	309 억		6177153	N	N	303	N	00	N
137	20241007	160816	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11830	-40	5	-0.34	1019443240	85599	33.17	11960	12000	11820	15430	8310	11870	11910.07	9.94	0	1425	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7318	16.69	1.78	12	0.14	709.00	6658.00	17220	20230925	-31.30	10650	20240813	11.08	14380	-17.73	20240430	10650	11.08	20240813	16060	-26.34	20231031	10650	11.08	20240813	0.68	N	114090	500	309 억		6145771	N	N	303	N	00	N
138	20241007	150744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11890	20	2	0.17	872689380	73208	28.37	11960	12000	11820	15430	8310	11870	11920.68	9.94	0	-1487	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7355	16.77	1.79	12	0.12	709.00	6658.00	17220	20230925	-30.95	10650	20240813	11.64	14380	-17.32	20240430	10650	11.64	20240813	16060	-25.97	20231031	10650	11.64	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
139	20241007	140815	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11930	60	2	0.51	675184560	56615	21.94	11960	12000	11820	15430	8310	11870	11925.90	9.94	0	-2809	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7379	16.83	1.79	12	0.09	709.00	6658.00	17220	20230925	-30.72	10650	20240813	12.02	14380	-17.04	20240430	10650	12.02	20240813	16060	-25.72	20231031	10650	12.02	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
140	20241007	130743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11920	50	2	0.42	515691000	43231	16.75	11960	12000	11820	15430	8310	11870	11928.73	9.94	0	-2606	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7373	16.81	1.79	12	0.07	709.00	6658.00	17220	20230925	-30.78	10650	20240813	11.92	14380	-17.11	20240430	10650	11.92	20240813	16060	-25.78	20231031	10650	11.92	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
141	20241007	120818	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11970	100	2	0.84	432743560	36286	14.06	11960	12000	11820	15430	8310	11870	11925.91	9.94	0	-1810	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7404	16.88	1.80	12	0.06	709.00	6658.00	17220	20230925	-30.49	10650	20240813	12.39	14380	-16.76	20240430	10650	12.39	20240813	16060	-25.47	20231031	10650	12.39	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
142	20241007	110731	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11940	70	2	0.59	354292320	29722	11.52	11960	12000	11820	15430	8310	11870	11920.20	9.94	0	-2428	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7386	16.84	1.79	12	0.05	709.00	6658.00	17220	20230925	-30.66	10650	20240813	12.11	14380	-16.97	20240430	10650	12.11	20240813	16060	-25.65	20231031	10650	12.11	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
143	20241007	100733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11870	0	3	0.00	267911830	22464	8.70	11960	12000	11820	15430	8310	11870	11926.27	9.94	0	-1587	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7342	16.74	1.78	12	0.04	709.00	6658.00	17220	20230925	-31.07	10650	20240813	11.46	14380	-17.45	20240430	10650	11.46	20240813	16060	-26.09	20231031	10650	11.46	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
144	20241007	090807	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11880	10	2	0.08	76711350	6450	2.50	11960	11960	11820	15430	8310	11870	11893.23	9.94	0	837	12603	12236	12053	11686	11503	12145	11595	309	3560	500	8780	10	1	61855670	7348	16.76	1.78	12	0.01	709.00	6658.00	17220	20230925	-31.01	10650	20240813	11.55	14380	-17.39	20240430	10650	11.55	20240813	16060	-26.03	20231031	10650	11.55	20240813	0.68	N	114090	500	309 억		6145771	N	N	324	N	00	N
145	20241004	160710	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11870	-560	5	-4.51	3105487850	257985	124.14	12420	12420	11870	16150	8710	12430	12039.40	9.87	0	61557	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7342	16.74	1.78	12	0.42	709.00	6658.00	17220	20230925	-31.07	10650	20240813	11.46	14380	-17.45	20240430	10650	11.46	20240813	16270	-27.04	20231004	10650	11.46	20240813	0.72	N	114090	500	309 억		6104959	N	N	324	N	00	N
146	20241004	150721	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11880	-550	5	-4.42	2912161690	241708	116.31	12420	12420	11870	16150	8710	12430	12048.26	9.87	0	59475	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7348	16.76	1.78	12	0.39	709.00	6658.00	17220	20230925	-31.01	10650	20240813	11.55	14380	-17.39	20240430	10650	11.55	20240813	16270	-26.98	20231004	10650	11.55	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
147	20241004	140716	57	100.00	KOSPI200		서비스업	N	N	N	N		N	11920	-510	5	-4.10	2369031910	196062	94.34	12420	12420	11890	16150	8710	12430	12083.08	9.87	0	48551	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7373	16.81	1.79	12	0.32	709.00	6658.00	17220	20230925	-30.78	10650	20240813	11.92	14380	-17.11	20240430	10650	11.92	20240813	16270	-26.74	20231004	10650	11.92	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
148	20241004	130717	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12030	-400	5	-3.22	1757437950	144934	69.74	12420	12420	12000	16150	8710	12430	12125.78	9.87	0	49354	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7441	16.97	1.81	12	0.23	709.00	6658.00	17220	20230925	-30.14	10650	20240813	12.96	14380	-16.34	20240430	10650	12.96	20240813	16270	-26.06	20231004	10650	12.96	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
149	20241004	120717	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12110	-320	5	-2.57	1513341280	124711	60.01	12420	12420	12000	16150	8710	12430	12134.79	9.87	0	43667	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7491	17.08	1.82	12	0.20	709.00	6658.00	17220	20230925	-29.67	10650	20240813	13.71	14380	-15.79	20240430	10650	13.71	20240813	16270	-25.57	20231004	10650	13.71	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
150	20241004	110713	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12130	-300	5	-2.41	1252754660	103191	49.65	12420	12420	12000	16150	8710	12430	12140.15	9.87	0	31508	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7503	17.11	1.82	12	0.17	709.00	6658.00	17220	20230925	-29.56	10650	20240813	13.90	14380	-15.65	20240430	10650	13.90	20240813	16270	-25.45	20231004	10650	13.90	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
151	20241004	100714	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12150	-280	5	-2.25	856105600	70515	33.93	12420	12420	12000	16150	8710	12430	12140.76	9.87	0	12115	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7515	17.14	1.82	12	0.11	709.00	6658.00	17220	20230925	-29.44	10650	20240813	14.08	14380	-15.51	20240430	10650	14.08	20240813	16270	-25.32	20231004	10650	14.08	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
152	20241004	090714	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12270	-160	5	-1.29	86418810	7029	3.38	12420	12420	12250	16150	8710	12430	12294.61	9.87	0	2488	12783	12606	12393	12216	12003	12695	12305	309	3720	500	9190	10	1	61855670	7590	17.31	1.84	12	0.01	709.00	6658.00	17220	20230925	-28.75	10650	20240813	15.21	14380	-14.67	20240430	10650	15.21	20240813	16270	-24.59	20231004	10650	15.21	20240813	0.72	N	114090	500	309 억		6104959	N	N	115	N	00	N
153	20241002	160710	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12430	-30	5	-0.24	2573417110	207044	51.50	12340	12570	12180	16190	8730	12460	12429.31	9.91	0	-26005	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7689	17.53	1.87	12	0.33	709.00	6658.00	17220	20230925	-27.82	10650	20240813	16.71	14380	-13.56	20240430	10650	16.71	20240813	16270	-23.60	20231004	10650	16.71	20240813	0.71	N	114090	500	309 억		6130800	N	N	115	N	00	N
154	20241002	150721	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12430	-30	5	-0.24	2358770590	189788	47.21	12340	12570	12180	16190	8730	12460	12428.43	9.91	0	-21925	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7689	17.53	1.87	12	0.31	709.00	6658.00	17220	20230925	-27.82	10650	20240813	16.71	14380	-13.56	20240430	10650	16.71	20240813	16270	-23.60	20231004	10650	16.71	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
155	20241002	140719	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12440	-20	5	-0.16	2025754120	163044	40.56	12340	12570	12180	16190	8730	12460	12424.56	9.91	0	-20199	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7695	17.55	1.87	12	0.26	709.00	6658.00	17220	20230925	-27.76	10650	20240813	16.81	14380	-13.49	20240430	10650	16.81	20240813	16270	-23.54	20231004	10650	16.81	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
156	20241002	130711	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12540	80	2	0.64	1468923760	118395	29.45	12340	12570	12180	16190	8730	12460	12406.93	9.91	0	-4874	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7757	17.69	1.88	12	0.19	709.00	6658.00	17220	20230925	-27.18	10650	20240813	17.75	14380	-12.80	20240430	10650	17.75	20240813	16270	-22.93	20231004	10650	17.75	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
157	20241002	120709	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12360	-100	5	-0.80	803362460	65185	16.22	12340	12440	12180	16190	8730	12460	12324.14	9.91	0	-1581	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7645	17.43	1.86	12	0.11	709.00	6658.00	17220	20230925	-28.22	10650	20240813	16.06	14380	-14.05	20240430	10650	16.06	20240813	16270	-24.03	20231004	10650	16.06	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
158	20241002	110701	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12370	-90	5	-0.72	578737360	46989	11.69	12340	12440	12180	16190	8730	12460	12316.14	9.91	0	2511	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7652	17.45	1.86	12	0.08	709.00	6658.00	17220	20230925	-28.16	10650	20240813	16.15	14380	-13.98	20240430	10650	16.15	20240813	16270	-23.97	20231004	10650	16.15	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
159	20241002	100700	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12320	-140	5	-1.12	395574990	32114	7.99	12340	12440	12180	16190	8730	12460	12317.39	9.91	0	4373	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7621	17.38	1.85	12	0.05	709.00	6658.00	17220	20230925	-28.46	10650	20240813	15.68	14380	-14.33	20240430	10650	15.68	20240813	16270	-24.28	20231004	10650	15.68	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N
160	20241002	090659	57	100.00	KOSPI200		서비스업	N	N	N	N		N	12270	-190	5	-1.52	65175070	5305	1.32	12340	12370	12180	16190	8730	12460	12282.24	9.91	0	-244	12840	12650	12490	12300	12140	12570	12220	309	3730	500	9220	10	1	61855670	7590	17.31	1.84	12	0.01	709.00	6658.00	17220	20230925	-28.75	10650	20240813	15.21	14380	-14.67	20240430	10650	15.21	20240813	16270	-24.59	20231004	10650	15.21	20240813	0.71	N	114090	500	309 억		6130800	N	N	27	N	00	N