KissMeData/005250/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	160212	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16380	640	2	4.07	1114449560	69235	467.30	15930	16380	15530	20450	11020	15740	16094.21	9.26	0	11507	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7703	-14.99	0.81	12	0.15	-1093.00	20155.00	18490	20240819	-11.41	12940	20240703	26.58	18490	-11.41	20240819	12940	26.58	20240703	18490	-11.41	20240819	12940	26.58	20240703	0.34	N	005250	500	253 억		4355866	N	N	1176	N	00	N
3	20241031	150215	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16300	560	2	3.56	834055040	52088	351.57	15930	16320	15530	20450	11020	15740	16012.42	9.26	0	6662	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7666	-14.91	0.81	12	0.11	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	18490	-11.84	20240819	12940	25.97	20240703	18490	-11.84	20240819	12940	25.97	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
4	20241031	140214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16160	420	2	2.67	677065180	42429	286.37	15930	16190	15530	20450	11020	15740	15957.60	9.26	0	6114	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7600	-14.78	0.80	12	0.09	-1093.00	20155.00	18490	20240819	-12.60	12940	20240703	24.88	18490	-12.60	20240819	12940	24.88	20240703	18490	-12.60	20240819	12940	24.88	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
5	20241031	130214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16150	410	2	2.60	574081640	36057	243.37	15930	16170	15530	20450	11020	15740	15921.50	9.26	0	6766	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7595	-14.78	0.80	12	0.08	-1093.00	20155.00	18490	20240819	-12.66	12940	20240703	24.81	18490	-12.66	20240819	12940	24.81	20240703	18490	-12.66	20240819	12940	24.81	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
6	20241031	120213	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16070	330	2	2.10	443257340	27937	188.56	15930	16100	15530	20450	11020	15740	15866.32	9.26	0	6735	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7557	-14.70	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-13.09	12940	20240703	24.19	18490	-13.09	20240819	12940	24.19	20240703	18490	-13.09	20240819	12940	24.19	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
7	20241031	110214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15900	160	2	1.02	195067290	12386	83.60	15930	15930	15530	20450	11020	15740	15749.01	9.26	0	3811	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7477	-14.55	0.79	12	0.03	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
8	20241031	100214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15790	50	2	0.32	120902570	7705	52.00	15930	15930	15530	20450	11020	15740	15691.44	9.26	0	1770	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7426	-14.45	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.60	12940	20240703	22.02	18490	-14.60	20240819	12940	22.02	20240703	18490	-14.60	20240819	12940	22.02	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
9	20241031	090214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	0	3	0.00	3171620	200	1.35	15930	15930	15740	20450	11020	15740	15858.10	9.26	0	6	15953	15846	15753	15646	15553	15800	15600	253	4710	500	11640	10	1	47028210	7402	-14.40	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.34	N	005250	500	253 억		4355866	N	N	39	N	00	N
10	20241030	160212	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	-20	5	-0.13	232300620	14729	48.75	15840	15860	15660	20450	11040	15760	15771.87	9.26	0	2121	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7402	-14.40	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.34	N	005250	500	253 억		4352781	N	N	39	N	00	N
11	20241030	150216	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15790	30	2	0.19	193411060	12261	40.58	15840	15860	15660	20450	11040	15760	15774.50	9.26	0	2133	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7426	-14.45	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.60	12940	20240703	22.02	18490	-14.60	20240819	12940	22.02	20240703	18490	-14.60	20240819	12940	22.02	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
12	20241030	140214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	80	2	0.51	166219570	10542	34.89	15840	15860	15660	20450	11040	15760	15767.37	9.26	0	1828	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7449	-14.49	0.79	12	0.02	-1093.00	20155.00	18490	20240819	-14.33	12940	20240703	22.41	18490	-14.33	20240819	12940	22.41	20240703	18490	-14.33	20240819	12940	22.41	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
13	20241030	130215	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	40	2	0.25	124456010	7902	26.16	15840	15850	15660	20450	11040	15760	15749.93	9.26	0	1042	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7430	-14.46	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.55	12940	20240703	22.10	18490	-14.55	20240819	12940	22.10	20240703	18490	-14.55	20240819	12940	22.10	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
14	20241030	120215	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	10	2	0.06	110898070	7043	23.31	15840	15850	15660	20450	11040	15760	15745.85	9.26	0	709	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7416	-14.43	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
15	20241030	110214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15810	50	2	0.32	95858030	6089	20.15	15840	15850	15660	20450	11040	15760	15742.81	9.26	0	1117	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7435	-14.46	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-14.49	12940	20240703	22.18	18490	-14.49	20240819	12940	22.18	20240703	18490	-14.49	20240819	12940	22.18	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
16	20241030	100213	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	-30	5	-0.19	43911270	2789	9.23	15840	15850	15660	20450	11040	15760	15744.42	9.26	0	-105	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7398	-14.39	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
17	20241030	090214	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15720	-40	5	-0.25	5249340	332	1.10	15840	15850	15720	20450	11040	15760	15812.05	9.26	0	8	16093	15926	15773	15606	15453	15850	15530	253	4690	500	11660	10	1	47028210	7393	-14.38	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.98	12940	20240703	21.48	18490	-14.98	20240819	12940	21.48	20240703	18490	-14.98	20240819	12940	21.48	20240703	0.34	N	005250	500	253 억		4352781	N	N	12	N	00	N
18	20241029	160209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15760	30	2	0.19	478237330	30203	98.80	15790	15940	15620	20400	11020	15730	15834.11	9.25	0	-5180	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7412	-14.42	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.76	12940	20240703	21.79	18490	-14.76	20240819	12940	21.79	20240703	18490	-14.76	20240819	12940	21.79	20240703	0.33	N	005250	500	253 억		4348922	N	N	12	N	00	N
19	20241029	150212	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	120	2	0.76	414835140	26190	85.68	15790	15940	15620	20400	11020	15730	15839.45	9.25	0	-5810	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7454	-14.50	0.79	12	0.06	-1093.00	20155.00	18490	20240819	-14.28	12940	20240703	22.49	18490	-14.28	20240819	12940	22.49	20240703	18490	-14.28	20240819	12940	22.49	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
20	20241029	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15830	100	2	0.64	366414410	23133	75.67	15790	15940	15620	20400	11020	15730	15839.47	9.25	0	-4660	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7445	-14.48	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-14.39	12940	20240703	22.33	18490	-14.39	20240819	12940	22.33	20240703	18490	-14.39	20240819	12940	22.33	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
21	20241029	130210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	90	2	0.57	291675210	18417	60.25	15790	15940	15620	20400	11020	15730	15837.28	9.25	0	-2400	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7440	-14.47	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
22	20241029	120210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15930	200	2	1.27	226758190	14335	46.89	15790	15940	15620	20400	11020	15730	15818.50	9.25	0	-490	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7492	-14.57	0.79	12	0.03	-1093.00	20155.00	18490	20240819	-13.85	12940	20240703	23.11	18490	-13.85	20240819	12940	23.11	20240703	18490	-13.85	20240819	12940	23.11	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
23	20241029	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	110	2	0.70	144881590	9180	30.03	15790	15860	15620	20400	11020	15730	15782.31	9.25	0	-633	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7449	-14.49	0.79	12	0.02	-1093.00	20155.00	18490	20240819	-14.33	12940	20240703	22.41	18490	-14.33	20240819	12940	22.41	20240703	18490	-14.33	20240819	12940	22.41	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
24	20241029	100211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15760	30	2	0.19	40063200	2546	8.33	15790	15820	15620	20400	11020	15730	15735.74	9.25	0	-492	15923	15826	15673	15576	15423	15875	15625	253	4670	500	11640	10	1	47028210	7412	-14.42	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-14.76	12940	20240703	21.79	18490	-14.76	20240819	12940	21.79	20240703	18490	-14.76	20240819	12940	21.79	20240703	0.33	N	005250	500	253 억		4348922	N	N	524	N	00	N
25	20241028	160209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	150	2	0.96	478004840	30556	65.05	15600	15770	15520	20250	10910	15580	15643.46	9.25	0	3513	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7398	-14.39	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.33	N	005250	500	253 억		4349560	N	N	524	N	00	N
26	20241028	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	170	2	1.09	419019780	26802	57.06	15600	15770	15520	20250	10910	15580	15633.90	9.25	0	1308	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7407	-14.41	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
27	20241028	140210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	170	2	1.09	387104330	24775	52.75	15600	15770	15520	20250	10910	15580	15624.80	9.25	0	924	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7407	-14.41	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
28	20241028	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15570	-10	5	-0.06	329241060	21073	44.86	15600	15770	15520	20250	10910	15580	15623.83	9.25	0	-559	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7322	-14.25	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-15.79	12940	20240703	20.32	18490	-15.79	20240819	12940	20.32	20240703	18490	-15.79	20240819	12940	20.32	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
29	20241028	120210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	10	2	0.06	278044240	17790	37.87	15600	15770	15520	20250	10910	15580	15629.24	9.25	0	-1814	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7332	-14.26	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
30	20241028	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15610	30	2	0.19	237422980	15187	32.33	15600	15770	15520	20250	10910	15580	15633.30	9.25	0	-1283	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7341	-14.28	0.77	12	0.03	-1093.00	20155.00	18490	20240819	-15.58	12940	20240703	20.63	18490	-15.58	20240819	12940	20.63	20240703	18490	-15.58	20240819	12940	20.63	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
31	20241028	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15550	-30	5	-0.19	163387770	10428	22.20	15600	15770	15550	20250	10910	15580	15668.18	9.25	0	-1861	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7313	-14.23	0.77	12	0.02	-1093.00	20155.00	18490	20240819	-15.90	12940	20240703	20.17	18490	-15.90	20240819	12940	20.17	20240703	18490	-15.90	20240819	12940	20.17	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
32	20241028	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	190	2	1.22	6231630	398	0.85	15600	15770	15600	20250	10910	15580	15657.36	9.25	0	153	16280	15930	15740	15390	15200	15835	15295	253	4670	500	11520	10	1	47028210	7416	-14.43	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.33	N	005250	500	253 억		4349560	N	N	30	N	00	N
33	20241025	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	-570	5	-3.53	742038970	46950	164.69	16000	16090	15550	20950	11310	16150	15805.14	9.27	0	-7824	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7327	-14.25	0.77	12	0.10	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.32	N	005250	500	253 억		4358012	N	N	30	N	00	N
34	20241025	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	-560	5	-3.47	695095600	43937	154.12	16000	16090	15550	20950	11310	16150	15819.70	9.27	0	-7793	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7332	-14.26	0.77	12	0.09	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
35	20241025	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	-470	5	-2.91	545470340	34348	120.49	16000	16090	15680	20950	11310	16150	15880.10	9.27	0	-7729	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7374	-14.35	0.78	12	0.07	-1093.00	20155.00	18490	20240819	-15.20	12940	20240703	21.17	18490	-15.20	20240819	12940	21.17	20240703	18490	-15.20	20240819	12940	21.17	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
36	20241025	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	-400	5	-2.48	479439850	30152	105.77	16000	16090	15730	20950	11310	16150	15900.13	9.27	0	-6234	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7407	-14.41	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
37	20241025	120210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	-350	5	-2.17	416437770	26157	91.75	16000	16090	15780	20950	11310	16150	15920.02	9.27	0	-6184	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7430	-14.46	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.55	12940	20240703	22.10	18490	-14.55	20240819	12940	22.10	20240703	18490	-14.55	20240819	12940	22.10	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
38	20241025	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15810	-340	5	-2.11	341896370	21442	75.21	16000	16090	15800	20950	11310	16150	15944.43	9.27	0	-5268	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7435	-14.46	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-14.49	12940	20240703	22.18	18490	-14.49	20240819	12940	22.18	20240703	18490	-14.49	20240819	12940	22.18	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
39	20241025	100210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16020	-130	5	-0.80	178853030	11188	39.25	16000	16090	15930	20950	11310	16150	15985.01	9.27	0	-860	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7534	-14.66	0.79	12	0.02	-1093.00	20155.00	18490	20240819	-13.36	12940	20240703	23.80	18490	-13.36	20240819	12940	23.80	20240703	18490	-13.36	20240819	12940	23.80	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
40	20241025	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	-200	5	-1.24	16535220	1033	3.62	16000	16010	15950	20950	11310	16150	15995.47	9.27	0	-342	16323	16236	16063	15976	15803	16280	16020	253	4800	500	11950	10	1	47028210	7501	-14.59	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-13.74	12940	20240703	23.26	18490	-13.74	20240819	12940	23.26	20240703	18490	-13.74	20240819	12940	23.26	20240703	0.32	N	005250	500	253 억		4358012	N	N	8	N	00	N
41	20241024	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16150	120	2	0.75	457584720	28485	82.02	16140	16150	15890	20800	11230	16030	16063.89	9.27	0	-2088	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7595	-14.78	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-12.66	12940	20240703	24.81	18490	-12.66	20240819	12940	24.81	20240703	18490	-12.66	20240819	12940	24.81	20240703	0.33	N	005250	500	253 억		4358172	N	N	8	N	00	N
42	20241024	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16100	70	2	0.44	422029120	26280	75.67	16140	16150	15890	20800	11230	16030	16058.95	9.27	0	-2841	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7572	-14.73	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	18490	-12.93	20240819	12940	24.42	20240703	18490	-12.93	20240819	12940	24.42	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
43	20241024	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16110	80	2	0.50	341912150	21304	61.34	16140	16150	15890	20800	11230	16030	16049.20	9.27	0	-3135	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7576	-14.74	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.87	12940	20240703	24.50	18490	-12.87	20240819	12940	24.50	20240703	18490	-12.87	20240819	12940	24.50	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
44	20241024	130209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16060	30	2	0.19	258375920	16119	46.41	16140	16140	15890	20800	11230	16030	16029.28	9.27	0	-849	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7553	-14.69	0.80	12	0.03	-1093.00	20155.00	18490	20240819	-13.14	12940	20240703	24.11	18490	-13.14	20240819	12940	24.11	20240703	18490	-13.14	20240819	12940	24.11	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
45	20241024	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16100	70	2	0.44	234784280	14654	42.20	16140	16140	15890	20800	11230	16030	16021.86	9.27	0	-1446	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7572	-14.73	0.80	12	0.03	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	18490	-12.93	20240819	12940	24.42	20240703	18490	-12.93	20240819	12940	24.42	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
46	20241024	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16060	30	2	0.19	136702700	8545	24.60	16140	16140	15890	20800	11230	16030	15997.98	9.27	0	-1098	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7553	-14.69	0.80	12	0.02	-1093.00	20155.00	18490	20240819	-13.14	12940	20240703	24.11	18490	-13.14	20240819	12940	24.11	20240703	18490	-13.14	20240819	12940	24.11	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
47	20241024	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15980	-50	5	-0.31	83709360	5230	15.06	16140	16140	15890	20800	11230	16030	16005.61	9.27	0	-644	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7515	-14.62	0.79	12	0.01	-1093.00	20155.00	18490	20240819	-13.57	12940	20240703	23.49	18490	-13.57	20240819	12940	23.49	20240703	18490	-13.57	20240819	12940	23.49	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
48	20241024	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16140	110	2	0.69	3131160	194	0.56	16140	16140	16140	20800	11230	16030	16140.00	9.27	0	187	16616	16322	16146	15852	15676	16235	15765	253	4770	500	11860	10	1	47028210	7590	-14.77	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.71	12940	20240703	24.73	18490	-12.71	20240819	12940	24.73	20240703	18490	-12.71	20240819	12940	24.73	20240703	0.33	N	005250	500	253 억		4358172	N	N	67	N	00	N
49	20241023	160209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16030	-240	5	-1.48	558656050	34671	84.24	16440	16440	15970	21150	11390	16270	16113.33	9.27	0	-5376	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7539	-14.67	0.80	12	0.07	-1093.00	20155.00	18490	20240819	-13.30	12940	20240703	23.88	18490	-13.30	20240819	12940	23.88	20240703	18490	-13.30	20240819	12940	23.88	20240703	0.33	N	005250	500	253 억		4358426	N	N	67	N	00	N
50	20241023	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16050	-220	5	-1.35	506391030	31413	76.33	16440	16440	15970	21150	11390	16270	16120.43	9.27	0	-4400	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7548	-14.68	0.80	12	0.07	-1093.00	20155.00	18490	20240819	-13.20	12940	20240703	24.03	18490	-13.20	20240819	12940	24.03	20240703	18490	-13.20	20240819	12940	24.03	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
51	20241023	140211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16050	-220	5	-1.35	478169370	29657	72.06	16440	16440	15970	21150	11390	16270	16123.32	9.27	0	-4527	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7548	-14.68	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-13.20	12940	20240703	24.03	18490	-13.20	20240819	12940	24.03	20240703	18490	-13.20	20240819	12940	24.03	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
52	20241023	130210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16020	-250	5	-1.54	407147560	25229	61.30	16440	16440	15970	21150	11390	16270	16138.08	9.27	0	-3765	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7534	-14.66	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-13.36	12940	20240703	23.80	18490	-13.36	20240819	12940	23.80	20240703	18490	-13.36	20240819	12940	23.80	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
53	20241023	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16110	-160	5	-0.98	352015070	21794	52.95	16440	16440	15970	21150	11390	16270	16151.93	9.27	0	-2349	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7576	-14.74	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-12.87	12940	20240703	24.50	18490	-12.87	20240819	12940	24.50	20240703	18490	-12.87	20240819	12940	24.50	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
54	20241023	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16030	-240	5	-1.48	317624080	19653	47.75	16440	16440	15970	21150	11390	16270	16161.61	9.27	0	-2092	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7539	-14.67	0.80	12	0.04	-1093.00	20155.00	18490	20240819	-13.30	12940	20240703	23.88	18490	-13.30	20240819	12940	23.88	20240703	18490	-13.30	20240819	12940	23.88	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
55	20241023	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16240	-30	5	-0.18	185842980	11451	27.82	16440	16440	16160	21150	11390	16270	16229.41	9.27	0	617	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7637	-14.86	0.81	12	0.02	-1093.00	20155.00	18490	20240819	-12.17	12940	20240703	25.50	18490	-12.17	20240819	12940	25.50	20240703	18490	-12.17	20240819	12940	25.50	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
56	20241023	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16370	100	2	0.61	2380260	145	0.35	16440	16440	16340	21150	11390	16270	16415.59	9.27	0	88	16583	16426	16303	16146	16023	16365	16085	253	4880	500	12030	10	1	47028210	7699	-14.98	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.47	12940	20240703	26.51	18490	-11.47	20240819	12940	26.51	20240703	18490	-11.47	20240819	12940	26.51	20240703	0.33	N	005250	500	253 억		4358426	N	N	135	N	00	N
57	20241022	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16270	-230	5	-1.39	670392720	41124	59.67	16340	16460	16180	21450	11550	16500	16301.90	9.28	0	-1803	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7651	-14.89	0.81	12	0.09	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	18490	-12.01	20240819	12940	25.73	20240703	18490	-12.01	20240819	12940	25.73	20240703	0.34	N	005250	500	253 억		4363384	N	N	135	N	00	N
58	20241022	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16260	-240	5	-1.45	596511790	36588	53.09	16340	16460	16180	21450	11550	16500	16303.48	9.28	0	-3040	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7647	-14.88	0.81	12	0.08	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	18490	-12.06	20240819	12940	25.66	20240703	18490	-12.06	20240819	12940	25.66	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
59	20241022	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16320	-180	5	-1.09	532909670	32682	47.42	16340	16460	16180	21450	11550	16500	16305.91	9.28	0	-2990	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7675	-14.93	0.81	12	0.07	-1093.00	20155.00	18490	20240819	-11.74	12940	20240703	26.12	18490	-11.74	20240819	12940	26.12	20240703	18490	-11.74	20240819	12940	26.12	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
60	20241022	130208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16290	-210	5	-1.27	498015470	30544	44.32	16340	16460	16180	21450	11550	16500	16304.85	9.28	0	-3510	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7661	-14.90	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.90	12940	20240703	25.89	18490	-11.90	20240819	12940	25.89	20240703	18490	-11.90	20240819	12940	25.89	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
61	20241022	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16380	-120	5	-0.73	398220450	24426	35.44	16340	16460	16180	21450	11550	16500	16303.14	9.28	0	-2907	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7703	-14.99	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-11.41	12940	20240703	26.58	18490	-11.41	20240819	12940	26.58	20240703	18490	-11.41	20240819	12940	26.58	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
62	20241022	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16250	-250	5	-1.52	331846160	20354	29.54	16340	16460	16180	21450	11550	16500	16303.73	9.28	0	-4732	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7642	-14.87	0.81	12	0.04	-1093.00	20155.00	18490	20240819	-12.11	12940	20240703	25.58	18490	-12.11	20240819	12940	25.58	20240703	18490	-12.11	20240819	12940	25.58	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
63	20241022	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16390	-110	5	-0.67	203984770	12483	18.11	16340	16460	16250	21450	11550	16500	16341.01	9.28	0	-2026	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7708	-15.00	0.81	12	0.03	-1093.00	20155.00	18490	20240819	-11.36	12940	20240703	26.66	18490	-11.36	20240819	12940	26.66	20240703	18490	-11.36	20240819	12940	26.66	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
64	20241022	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16380	-120	5	-0.73	20482090	1253	1.82	16340	16450	16340	21450	11550	16500	16346.44	9.28	0	190	16833	16666	16533	16366	16233	16650	16350	253	4950	500	12210	10	1	47028210	7703	-14.99	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.41	12940	20240703	26.58	18490	-11.41	20240819	12940	26.58	20240703	18490	-11.41	20240819	12940	26.58	20240703	0.34	N	005250	500	253 억		4363384	N	N	144	N	00	N
65	20241021	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16500	20	2	0.12	1141655630	68914	84.33	16500	16700	16400	21400	11540	16480	16566.38	9.28	0	-4350	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7760	-15.10	0.82	12	0.15	-1093.00	20155.00	18490	20240819	-10.76	12940	20240703	27.51	18490	-10.76	20240819	12940	27.51	20240703	18490	-10.76	20240819	12940	27.51	20240703	0.37	N	005250	500	253 억		4365672	N	N	144	N	00	N
66	20241021	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16550	70	2	0.42	1099042860	66333	81.17	16500	16700	16400	21400	11540	16480	16568.57	9.28	0	-3483	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7783	-15.14	0.82	12	0.14	-1093.00	20155.00	18490	20240819	-10.49	12940	20240703	27.90	18490	-10.49	20240819	12940	27.90	20240703	18490	-10.49	20240819	12940	27.90	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
67	20241021	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16600	120	2	0.73	997760080	60231	73.70	16500	16700	16400	21400	11540	16480	16565.56	9.28	0	-2468	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7807	-15.19	0.82	12	0.13	-1093.00	20155.00	18490	20240819	-10.22	12940	20240703	28.28	18490	-10.22	20240819	12940	28.28	20240703	18490	-10.22	20240819	12940	28.28	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
68	20241021	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16590	110	2	0.67	874863740	52824	64.64	16500	16700	16400	21400	11540	16480	16561.86	9.28	0	-3855	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7802	-15.18	0.82	12	0.11	-1093.00	20155.00	18490	20240819	-10.28	12940	20240703	28.21	18490	-10.28	20240819	12940	28.21	20240703	18490	-10.28	20240819	12940	28.21	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
69	20241021	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16590	110	2	0.67	724774060	43761	53.55	16500	16700	16400	21400	11540	16480	16562.10	9.28	0	-4901	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7802	-15.18	0.82	12	0.09	-1093.00	20155.00	18490	20240819	-10.28	12940	20240703	28.21	18490	-10.28	20240819	12940	28.21	20240703	18490	-10.28	20240819	12940	28.21	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
70	20241021	110206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16560	80	2	0.49	637865030	38519	47.14	16500	16700	16400	21400	11540	16480	16559.75	9.28	0	-5174	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7788	-15.15	0.82	12	0.08	-1093.00	20155.00	18490	20240819	-10.44	12940	20240703	27.98	18490	-10.44	20240819	12940	27.98	20240703	18490	-10.44	20240819	12940	27.98	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
71	20241021	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16610	130	2	0.79	448621300	27077	33.13	16500	16700	16400	21400	11540	16480	16568.35	9.28	0	-3614	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7811	-15.20	0.82	12	0.06	-1093.00	20155.00	18490	20240819	-10.17	12940	20240703	28.36	18490	-10.17	20240819	12940	28.36	20240703	18490	-10.17	20240819	12940	28.36	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
72	20241021	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16420	-60	5	-0.36	29766680	1807	2.21	16500	16500	16400	21400	11540	16480	16472.98	9.28	0	-571	16700	16590	16370	16260	16040	16645	16315	253	4920	500	12190	10	1	47028210	7722	-15.02	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.20	12940	20240703	26.89	18490	-11.20	20240819	12940	26.89	20240703	18490	-11.20	20240819	12940	26.89	20240703	0.37	N	005250	500	253 억		4365672	N	N	9	N	00	N
73	20241018	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16480	280	2	1.73	1322436290	81318	94.79	16210	16480	16150	21050	11340	16200	16261.47	9.23	0	30914	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7750	-15.08	0.82	12	0.17	-1093.00	20155.00	18490	20240819	-10.87	12940	20240703	27.36	18490	-10.87	20240819	12940	27.36	20240703	18490	-10.87	20240819	12940	27.36	20240703	0.37	N	005250	500	253 억		4338914	N	N	9	N	00	N
74	20241018	150210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16440	240	2	1.48	1176948470	72469	84.47	16210	16460	16150	21050	11340	16200	16240.72	9.23	0	30032	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7731	-15.04	0.82	12	0.15	-1093.00	20155.00	18490	20240819	-11.09	12940	20240703	27.05	18490	-11.09	20240819	12940	27.05	20240703	18490	-11.09	20240819	12940	27.05	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
75	20241018	140211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16210	10	2	0.06	737828710	45476	53.01	16210	16340	16150	21050	11340	16200	16224.57	9.23	0	9233	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7623	-14.83	0.80	12	0.10	-1093.00	20155.00	18490	20240819	-12.33	12940	20240703	25.27	18490	-12.33	20240819	12940	25.27	20240703	18490	-12.33	20240819	12940	25.27	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
76	20241018	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16230	30	2	0.19	516202410	31797	37.06	16210	16340	16150	21050	11340	16200	16234.31	9.23	0	8708	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7633	-14.85	0.81	12	0.07	-1093.00	20155.00	18490	20240819	-12.22	12940	20240703	25.43	18490	-12.22	20240819	12940	25.43	20240703	18490	-12.22	20240819	12940	25.43	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
77	20241018	120211	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16230	30	2	0.19	418600830	25777	30.05	16210	16340	16150	21050	11340	16200	16239.32	9.23	0	9972	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7633	-14.85	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-12.22	12940	20240703	25.43	18490	-12.22	20240819	12940	25.43	20240703	18490	-12.22	20240819	12940	25.43	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
78	20241018	110210	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16260	60	2	0.37	351756080	21662	25.25	16210	16340	16150	21050	11340	16200	16238.40	9.23	0	7955	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7647	-14.88	0.81	12	0.05	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	18490	-12.06	20240819	12940	25.66	20240703	18490	-12.06	20240819	12940	25.66	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
79	20241018	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16220	20	2	0.12	236734760	14574	16.99	16210	16340	16150	21050	11340	16200	16243.64	9.23	0	6334	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7628	-14.84	0.80	12	0.03	-1093.00	20155.00	18490	20240819	-12.28	12940	20240703	25.35	18490	-12.28	20240819	12940	25.35	20240703	18490	-12.28	20240819	12940	25.35	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
80	20241018	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16200	0	3	0.00	9561470	590	0.69	16210	16210	16150	21050	11340	16200	16205.89	9.23	0	21	16780	16490	16000	15710	15220	16635	15855	253	4850	500	11980	10	1	47028210	7619	-14.82	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.37	N	005250	500	253 억		4338914	N	N	36	N	00	N
81	20241017	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16200	600	2	3.85	1377229010	85749	258.79	15790	16290	15510	20250	10920	15600	16061.14	9.14	0	22670	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7619	-14.82	0.80	12	0.18	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	18490	-12.39	20240819	12940	25.19	20240703	18490	-12.39	20240819	12940	25.19	20240703	0.37	N	005250	500	253 억		4297284	N	N	36	N	00	N
82	20241017	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16190	590	2	3.78	1309597840	81573	246.19	15790	16290	15510	20250	10920	15600	16054.31	9.14	0	23125	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7614	-14.81	0.80	12	0.17	-1093.00	20155.00	18490	20240819	-12.44	12940	20240703	25.12	18490	-12.44	20240819	12940	25.12	20240703	18490	-12.44	20240819	12940	25.12	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
83	20241017	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16230	630	2	4.04	1073877500	67034	202.31	15790	16290	15510	20250	10920	15600	16019.89	9.14	0	22585	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7633	-14.85	0.81	12	0.14	-1093.00	20155.00	18490	20240819	-12.22	12940	20240703	25.43	18490	-12.22	20240819	12940	25.43	20240703	18490	-12.22	20240819	12940	25.43	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
84	20241017	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16180	580	2	3.72	861254490	53935	162.78	15790	16290	15510	20250	10920	15600	15968.38	9.14	0	19093	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7609	-14.80	0.80	12	0.11	-1093.00	20155.00	18490	20240819	-12.49	12940	20240703	25.04	18490	-12.49	20240819	12940	25.04	20240703	18490	-12.49	20240819	12940	25.04	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
85	20241017	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16100	500	2	3.21	526415500	33248	100.34	15790	16130	15510	20250	10920	15600	15833.00	9.14	0	12375	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7572	-14.73	0.80	12	0.07	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	18490	-12.93	20240819	12940	24.42	20240703	18490	-12.93	20240819	12940	24.42	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
86	20241017	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15780	180	2	1.15	223759900	14294	43.14	15790	15820	15510	20250	10920	15600	15654.11	9.14	0	2214	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7421	-14.44	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.66	12940	20240703	21.95	18490	-14.66	20240819	12940	21.95	20240703	18490	-14.66	20240819	12940	21.95	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
87	20241017	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	0	3	0.00	102182520	6557	19.79	15790	15790	15510	20250	10920	15600	15583.73	9.14	0	-446	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7336	-14.27	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-15.63	12940	20240703	20.56	18490	-15.63	20240819	12940	20.56	20240703	18490	-15.63	20240819	12940	20.56	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
88	20241017	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15670	70	2	0.45	3066790	195	0.59	15790	15790	15630	20250	10920	15600	15727.13	9.14	0	92	15973	15786	15693	15506	15413	15740	15460	253	4650	500	11540	10	1	47028210	7369	-14.34	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-15.25	12940	20240703	21.10	18490	-15.25	20240819	12940	21.10	20240703	18490	-15.25	20240819	12940	21.10	20240703	0.37	N	005250	500	253 억		4297284	N	N	309	N	00	N
89	20241016	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15600	-280	5	-1.76	512966270	32661	125.28	15730	15880	15600	20600	11120	15880	15706.13	9.14	0	-3686	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7336	-14.27	0.77	12	0.07	-1093.00	20155.00	18490	20240819	-15.63	12940	20240703	20.56	18490	-15.63	20240819	12940	20.56	20240703	18490	-15.63	20240819	12940	20.56	20240703	0.37	N	005250	500	253 억		4299846	N	N	309	N	00	N
90	20241016	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	-150	5	-0.94	350179420	22246	85.33	15730	15880	15690	20600	11120	15880	15741.23	9.14	0	-948	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7398	-14.39	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
91	20241016	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	-140	5	-0.88	326930030	20769	79.67	15730	15880	15690	20600	11120	15880	15741.25	9.14	0	-1142	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7402	-14.40	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
92	20241016	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	-150	5	-0.94	232073260	14738	56.53	15730	15880	15690	20600	11120	15880	15746.59	9.14	0	122	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7398	-14.39	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
93	20241016	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	-110	5	-0.69	174852620	11101	42.58	15730	15880	15690	20600	11120	15880	15751.07	9.14	0	602	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7416	-14.43	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
94	20241016	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	-80	5	-0.50	139979980	8894	34.12	15730	15880	15690	20600	11120	15880	15738.70	9.14	0	511	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7430	-14.46	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.55	12940	20240703	22.10	18490	-14.55	20240819	12940	22.10	20240703	18490	-14.55	20240819	12940	22.10	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
95	20241016	100205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	-150	5	-0.94	122842790	7808	29.95	15730	15880	15690	20600	11120	15880	15732.94	9.14	0	167	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7398	-14.39	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
96	20241016	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	-170	5	-1.07	11455110	728	2.79	15730	15870	15700	20600	11120	15880	15735.04	9.14	0	-611	16046	15962	15866	15782	15686	15970	15790	253	4720	500	11750	10	1	47028210	7388	-14.37	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.37	N	005250	500	253 억		4299846	N	N	1008	N	00	N
97	20241015	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	0	3	0.00	413243670	26043	71.61	15880	15950	15770	20600	11120	15880	15867.74	8.61	0	4243	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7468	-14.53	0.79	12	0.06	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.36	N	005250	500	253 억		4047740	N	N	1008	N	00	N
98	20241015	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15900	20	2	0.13	386720600	24374	67.02	15880	15950	15770	20600	11120	15880	15866.11	8.61	0	3571	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7477	-14.55	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
99	20241015	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	0	3	0.00	325414660	20521	56.43	15880	15950	15770	20600	11120	15880	15857.64	8.61	0	3154	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7468	-14.53	0.79	12	0.04	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
100	20241015	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	-60	5	-0.38	257228750	16217	44.59	15880	15950	15790	20600	11120	15880	15861.67	8.61	0	3124	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7440	-14.47	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
101	20241015	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	-60	5	-0.38	177202590	11157	30.68	15880	15950	15800	20600	11120	15880	15882.64	8.61	0	1017	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7440	-14.47	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
102	20241015	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15890	10	2	0.06	133535260	8403	23.11	15880	15950	15800	20600	11120	15880	15891.38	8.61	0	683	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7473	-14.54	0.79	12	0.02	-1093.00	20155.00	18490	20240819	-14.06	12940	20240703	22.80	18490	-14.06	20240819	12940	22.80	20240703	18490	-14.06	20240819	12940	22.80	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
103	20241015	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15870	-10	5	-0.06	98027760	6166	16.95	15880	15950	15800	20600	11120	15880	15898.11	8.61	0	201	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7463	-14.52	0.79	12	0.01	-1093.00	20155.00	18490	20240819	-14.17	12940	20240703	22.64	18490	-14.17	20240819	12940	22.64	20240703	18490	-14.17	20240819	12940	22.64	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
104	20241015	090205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15830	-50	5	-0.31	3013060	190	0.52	15880	15880	15830	20600	11120	15880	15858.21	8.61	0	-186	16080	15980	15800	15700	15520	16030	15750	253	4720	500	11750	10	1	47028210	7445	-14.48	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-14.39	12940	20240703	22.33	18490	-14.39	20240819	12940	22.33	20240703	18490	-14.39	20240819	12940	22.33	20240703	0.36	N	005250	500	253 억		4047740	N	N	682	N	00	N
105	20241014	160203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	120	2	0.76	573705490	36292	160.60	15750	15900	15620	20450	11040	15760	15807.20	8.60	0	6031	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7468	-14.53	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.37	N	005250	500	253 억		4042483	N	N	682	N	00	N
106	20241014	150203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	60	2	0.38	459347580	29062	128.60	15750	15900	15620	20450	11040	15760	15805.78	8.60	0	2715	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7440	-14.47	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
107	20241014	140203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	120	2	0.76	389057970	24630	108.99	15750	15900	15620	20450	11040	15760	15796.10	8.60	0	1979	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7468	-14.53	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
108	20241014	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	90	2	0.57	344084260	21794	96.44	15750	15900	15620	20450	11040	15760	15788.03	8.60	0	1717	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7454	-14.50	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-14.28	12940	20240703	22.49	18490	-14.28	20240819	12940	22.49	20240703	18490	-14.28	20240819	12940	22.49	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
109	20241014	120203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	120	2	0.76	274988870	17435	77.15	15750	15900	15620	20450	11040	15760	15772.23	8.60	0	1837	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7468	-14.53	0.79	12	0.04	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
110	20241014	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	10	2	0.06	241138400	15300	67.71	15750	15900	15620	20450	11040	15760	15760.68	8.60	0	1478	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7416	-14.43	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
111	20241014	100203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	-10	5	-0.06	160595530	10205	45.16	15750	15880	15620	20450	11040	15760	15736.95	8.60	0	566	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7407	-14.41	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
112	20241014	090204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	80	2	0.51	14601340	923	4.08	15750	15850	15750	20450	11040	15760	15819.44	8.60	0	200	16013	15886	15703	15576	15393	15795	15485	253	4690	500	11660	10	1	47028210	7449	-14.49	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-14.33	12940	20240703	22.41	18490	-14.33	20240819	12940	22.41	20240703	18490	-14.33	20240819	12940	22.41	20240703	0.37	N	005250	500	253 억		4042483	N	N	304	N	00	N
113	20241011	160202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15760	200	2	1.29	353816650	22584	42.69	15790	15830	15520	20200	10900	15560	15666.67	8.60	0	2712	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7412	-14.42	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-14.76	12940	20240703	21.79	18490	-14.76	20240819	12940	21.79	20240703	18490	-14.76	20240819	12940	21.79	20240703	0.37	N	005250	500	253 억		4043723	N	N	304	N	00	N
114	20241011	150202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	140	2	0.90	326423020	20844	39.40	15790	15830	15520	20200	10900	15560	15660.29	8.60	0	1873	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7383	-14.36	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-15.09	12940	20240703	21.33	18490	-15.09	20240819	12940	21.33	20240703	18490	-15.09	20240819	12940	21.33	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
115	20241011	140203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	180	2	1.16	262320070	16763	31.68	15790	15830	15520	20200	10900	15560	15648.75	8.60	0	1403	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7402	-14.40	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
116	20241011	130203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	140	2	0.90	213638330	13672	25.84	15790	15790	15520	20200	10900	15560	15625.97	8.60	0	746	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7383	-14.36	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-15.09	12940	20240703	21.33	18490	-15.09	20240819	12940	21.33	20240703	18490	-15.09	20240819	12940	21.33	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
117	20241011	120203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15650	90	2	0.58	176189660	11283	21.33	15790	15790	15520	20200	10900	15560	15615.50	8.60	0	354	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7360	-14.32	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-15.36	12940	20240703	20.94	18490	-15.36	20240819	12940	20.94	20240703	18490	-15.36	20240819	12940	20.94	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
118	20241011	110203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	70	2	0.45	162282050	10394	19.65	15790	15790	15520	20200	10900	15560	15613.05	8.60	0	-85	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7351	-14.30	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-15.47	12940	20240703	20.79	18490	-15.47	20240819	12940	20.79	20240703	18490	-15.47	20240819	12940	20.79	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
119	20241011	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15610	50	2	0.32	103332520	6605	12.48	15790	15790	15570	20200	10900	15560	15644.59	8.60	0	-731	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7341	-14.28	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-15.58	12940	20240703	20.63	18490	-15.58	20240819	12940	20.63	20240703	18490	-15.58	20240819	12940	20.63	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
120	20241011	090203	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15660	100	2	0.64	6891020	437	0.83	15790	15790	15660	20200	10900	15560	15768.92	8.60	0	235	15986	15772	15576	15362	15166	15880	15470	253	4640	500	11510	10	1	47028210	7365	-14.33	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-15.31	12940	20240703	21.02	18490	-15.31	20240819	12940	21.02	20240703	18490	-15.31	20240819	12940	21.02	20240703	0.37	N	005250	500	253 억		4043723	N	N	268	N	00	N
121	20241010	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15560	260	2	1.70	824884640	52881	108.71	15520	15790	15380	19890	10710	15300	15598.90	8.57	0	6696	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7318	-14.24	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-15.85	12940	20240703	20.25	18490	-15.85	20240819	12940	20.25	20240703	18490	-15.85	20240819	12940	20.25	20240703	0.37	N	005250	500	253 억		4032045	N	N	268	N	00	N
122	20241010	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15690	390	2	2.55	633293330	40584	83.43	15520	15790	15380	19890	10710	15300	15604.51	8.57	0	5789	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7379	-14.35	0.78	12	0.09	-1093.00	20155.00	18490	20240819	-15.14	12940	20240703	21.25	18490	-15.14	20240819	12940	21.25	20240703	18490	-15.14	20240819	12940	21.25	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
123	20241010	140206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	340	2	2.22	444923580	28591	58.78	15520	15650	15380	19890	10710	15300	15561.67	8.57	0	6918	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7355	-14.31	0.78	12	0.06	-1093.00	20155.00	18490	20240819	-15.41	12940	20240703	20.87	18490	-15.41	20240819	12940	20.87	20240703	18490	-15.41	20240819	12940	20.87	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
124	20241010	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15520	220	2	1.44	388372450	24965	51.32	15520	15650	15380	19890	10710	15300	15556.68	8.57	0	6543	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7299	-14.20	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-16.06	12940	20240703	19.94	18490	-16.06	20240819	12940	19.94	20240703	18490	-16.06	20240819	12940	19.94	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
125	20241010	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	280	2	1.83	328814570	21134	43.45	15520	15650	15380	19890	10710	15300	15558.56	8.57	0	6721	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7327	-14.25	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
126	20241010	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	290	2	1.90	259035160	16646	34.22	15520	15650	15380	19890	10710	15300	15561.41	8.57	0	5865	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7332	-14.26	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
127	20241010	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15500	200	2	1.31	109187780	7019	14.43	15520	15630	15380	19890	10710	15300	15556.03	8.57	0	4166	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7289	-14.18	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	18490	-16.17	20240819	12940	19.78	20240703	18490	-16.17	20240819	12940	19.78	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
128	20241010	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15460	160	2	1.05	6857560	442	0.91	15520	15520	15380	19890	10710	15300	15514.84	8.57	0	351	15826	15562	15366	15102	14906	15695	15235	253	4590	500	11320	10	1	47028210	7271	-14.14	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.37	N	005250	500	253 억		4032045	N	N	5	N	00	N
129	20241008	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15300	-50	5	-0.33	750914610	48642	169.15	15280	15630	15170	19950	10750	15350	15437.58	8.57	0	-3784	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7195	-14.00	0.76	12	0.10	-1093.00	20155.00	18490	20240819	-17.25	12940	20240703	18.24	18490	-17.25	20240819	12940	18.24	20240703	18490	-17.25	20240819	12940	18.24	20240703	0.38	N	005250	500	253 억		4028050	N	N	5	N	00	N
130	20241008	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15460	110	2	0.72	577145930	37318	129.77	15280	15630	15170	19950	10750	15350	15465.62	8.57	0	231	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7271	-14.14	0.77	12	0.08	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
131	20241008	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	230	2	1.50	475414950	30768	106.99	15280	15630	15170	19950	10750	15350	15451.60	8.57	0	2260	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7327	-14.25	0.77	12	0.07	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
132	20241008	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15500	150	2	0.98	346273420	22474	78.15	15280	15540	15170	19950	10750	15350	15407.73	8.57	0	1770	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7289	-14.18	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	18490	-16.17	20240819	12940	19.78	20240703	18490	-16.17	20240819	12940	19.78	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
133	20241008	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	130	2	0.85	300321460	19507	67.83	15280	15540	15170	19950	10750	15350	15395.57	8.57	0	639	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7280	-14.16	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
134	20241008	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15470	120	2	0.78	242796620	15790	54.91	15280	15540	15170	19950	10750	15350	15376.61	8.57	0	174	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7275	-14.15	0.77	12	0.03	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
135	20241008	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	130	2	0.85	152410420	9947	34.59	15280	15540	15170	19950	10750	15350	15322.25	8.57	0	-59	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7280	-14.16	0.77	12	0.02	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
136	20241008	090205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15220	-130	5	-0.85	20355970	1333	4.64	15280	15350	15200	19950	10750	15350	15270.80	8.57	0	-889	15596	15472	15376	15252	15156	15425	15205	253	4600	500	11350	10	1	47028210	7158	-13.92	0.76	12	0.00	-1093.00	20155.00	18490	20240819	-17.69	12940	20240703	17.62	18490	-17.69	20240819	12940	17.62	20240703	18490	-17.69	20240819	12940	17.62	20240703	0.38	N	005250	500	253 억		4028050	N	N	564	N	00	N
137	20241007	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15350	-190	5	-1.22	441942710	28716	55.82	15410	15500	15280	20200	10880	15540	15390.30	8.58	0	-5425	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7219	-14.04	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-16.98	12940	20240703	18.62	18490	-16.98	20240819	12940	18.62	20240703	18490	-16.98	20240819	12940	18.62	20240703	0.37	N	005250	500	253 억		4033157	N	N	564	N	00	N
138	20241007	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-180	5	-1.16	404262050	26262	51.05	15410	15500	15280	20200	10880	15540	15393.42	8.58	0	-4364	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7224	-14.05	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-16.93	12940	20240703	18.70	18490	-16.93	20240819	12940	18.70	20240703	18490	-16.93	20240819	12940	18.70	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
139	20241007	140221	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15420	-120	5	-0.77	351288400	22821	44.36	15410	15500	15280	20200	10880	15540	15393.21	8.58	0	-3705	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7252	-14.11	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-16.60	12940	20240703	19.17	18490	-16.60	20240819	12940	19.17	20240703	18490	-16.60	20240819	12940	19.17	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
140	20241007	130204	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15460	-80	5	-0.51	321190560	20872	40.57	15410	15500	15280	20200	10880	15540	15388.59	8.58	0	-3525	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7271	-14.14	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
141	20241007	120215	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15430	-110	5	-0.71	269858770	17550	34.11	15410	15500	15280	20200	10880	15540	15376.57	8.58	0	-2804	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7256	-14.12	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-16.55	12940	20240703	19.24	18490	-16.55	20240819	12940	19.24	20240703	18490	-16.55	20240819	12940	19.24	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
142	20241007	110206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15390	-150	5	-0.97	212820210	13850	26.92	15410	15500	15280	20200	10880	15540	15366.08	8.58	0	-2891	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7238	-14.08	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
143	20241007	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15380	-160	5	-1.03	158783050	10339	20.10	15410	15500	15280	20200	10880	15540	15357.68	8.58	0	-2544	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7233	-14.07	0.76	12	0.02	-1093.00	20155.00	18490	20240819	-16.82	12940	20240703	18.86	18490	-16.82	20240819	12940	18.86	20240703	18490	-16.82	20240819	12940	18.86	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
144	20241007	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	-230	5	-1.48	41260790	2685	5.22	15410	15500	15290	20200	10880	15540	15367.15	8.58	0	-1531	15966	15752	15326	15112	14686	15860	15220	253	4660	500	11490	10	1	47028210	7200	-14.01	0.76	12	0.01	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.37	N	005250	500	253 억		4033157	N	N	981	N	00	N
145	20241004	160157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	440	2	2.91	776643070	50967	68.44	15200	15540	14900	19630	10570	15100	15238.10	8.59	0	-6912	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7308	-14.22	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-15.95	12940	20240703	20.09	18490	-15.95	20240819	12940	20.09	20240703	18490	-15.95	20240819	12940	20.09	20240703	0.37	N	005250	500	253 억		4040710	N	N	981	N	00	N
146	20241004	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	170	2	1.13	578017240	38049	51.10	15200	15360	14900	19630	10570	15100	15191.39	8.59	0	-7883	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7181	-13.97	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
147	20241004	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	210	2	1.39	442369030	29180	39.19	15200	15360	14900	19630	10570	15100	15160.01	8.59	0	-7555	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7200	-14.01	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
148	20241004	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	170	2	1.13	357467970	23633	31.74	15200	15290	14900	19630	10570	15100	15125.80	8.59	0	-6588	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7181	-13.97	0.76	12	0.05	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
149	20241004	120158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15230	130	2	0.86	306538020	20298	27.26	15200	15230	14900	19630	10570	15100	15101.88	8.59	0	-5494	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7162	-13.93	0.76	12	0.04	-1093.00	20155.00	18490	20240819	-17.63	12940	20240703	17.70	18490	-17.63	20240819	12940	17.70	20240703	18490	-17.63	20240819	12940	17.70	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
150	20241004	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15200	100	2	0.66	221722560	14715	19.76	15200	15210	14900	19630	10570	15100	15067.79	8.59	0	-4421	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7148	-13.91	0.75	12	0.03	-1093.00	20155.00	18490	20240819	-17.79	12940	20240703	17.47	18490	-17.79	20240819	12940	17.47	20240703	18490	-17.79	20240819	12940	17.47	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
151	20241004	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15160	60	2	0.40	171352630	11397	15.30	15200	15200	14900	19630	10570	15100	15034.89	8.59	0	-4448	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7129	-13.87	0.75	12	0.02	-1093.00	20155.00	18490	20240819	-18.01	12940	20240703	17.16	18490	-18.01	20240819	12940	17.16	20240703	18490	-18.01	20240819	12940	17.16	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
152	20241004	090156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15030	-70	5	-0.46	15888980	1052	1.41	15200	15200	15030	19630	10570	15100	15103.59	8.59	0	-337	15606	15352	15126	14872	14646	15240	14760	253	4530	500	11170	10	1	47028210	7068	-13.75	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-18.71	12940	20240703	16.15	18490	-18.71	20240819	12940	16.15	20240703	18490	-18.71	20240819	12940	16.15	20240703	0.37	N	005250	500	253 억		4040710	N	N	343	N	00	N
153	20241002	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15100	-390	5	-2.52	1122053330	73947	120.81	15170	15380	14900	20100	10850	15490	15173.73	8.58	0	-24551	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7101	-13.82	0.75	12	0.16	-1093.00	20155.00	18490	20240819	-18.33	12940	20240703	16.69	18490	-18.33	20240819	12940	16.69	20240703	18490	-18.33	20240819	12940	16.69	20240703	0.38	N	005250	500	253 억		4035884	N	N	343	N	00	N
154	20241002	150159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	-280	5	-1.81	1013825470	66788	109.11	15170	15380	14900	20100	10850	15490	15179.73	8.58	0	-25172	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7153	-13.92	0.75	12	0.14	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	18490	-17.74	20240819	12940	17.54	20240703	18490	-17.74	20240819	12940	17.54	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
155	20241002	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15270	-220	5	-1.42	904777710	59634	97.42	15170	15380	14900	20100	10850	15490	15172.15	8.58	0	-20954	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7181	-13.97	0.76	12	0.13	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
156	20241002	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15330	-160	5	-1.03	816742810	53877	88.02	15170	15380	14900	20100	10850	15490	15159.37	8.58	0	-18316	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7209	-14.03	0.76	12	0.11	-1093.00	20155.00	18490	20240819	-17.09	12940	20240703	18.47	18490	-17.09	20240819	12940	18.47	20240703	18490	-17.09	20240819	12940	18.47	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
157	20241002	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	-280	5	-1.81	729249110	48166	78.69	15170	15310	14900	20100	10850	15490	15140.29	8.58	0	-15539	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7153	-13.92	0.75	12	0.10	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	18490	-17.74	20240819	12940	17.54	20240703	18490	-17.74	20240819	12940	17.54	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
158	20241002	110155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	-280	5	-1.81	550265030	36408	59.48	15170	15290	14900	20100	10850	15490	15113.80	8.58	0	-13331	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7153	-13.92	0.75	12	0.08	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	18490	-17.74	20240819	12940	17.54	20240703	18490	-17.74	20240819	12940	17.54	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
159	20241002	100156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15130	-360	5	-2.32	352672540	23409	38.24	15170	15290	14900	20100	10850	15490	15065.59	8.58	0	-11109	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7115	-13.84	0.75	12	0.05	-1093.00	20155.00	18490	20240819	-18.17	12940	20240703	16.92	18490	-18.17	20240819	12940	16.92	20240703	18490	-18.17	20240819	12940	16.92	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N
160	20241002	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15200	-290	5	-1.87	12797690	843	1.38	15170	15250	15150	20100	10850	15490	15179.28	8.58	0	-331	16090	15790	15570	15270	15050	15680	15160	253	4610	500	11460	10	1	47028210	7148	-13.91	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-17.79	12940	20240703	17.47	18490	-17.79	20240819	12940	17.47	20240703	18490	-17.79	20240819	12940	17.47	20240703	0.38	N	005250	500	253 억		4035884	N	N	2	N	00	N