KissMeData/030000/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	160424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18440	110	2	0.60	6327827470	344907	302.56	18340	18480	18050	23800	12840	18330	18346.47	22.16	0	38147	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21214	11.33	1.35	12	0.30	1628.00	13641.00	20850	20231115	-11.56	16400	20240805	12.44	19570	-5.77	20240510	16400	12.44	20240805	20850	-11.56	20231115	16400	12.44	20240805	0.15	N	030000	200	230 억		25487591	N	N	4014	N	00	N
3	20241031	150427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18420	90	2	0.49	5232083440	285431	250.38	18340	18480	18050	23800	12840	18330	18330.47	22.16	0	32584	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21191	11.31	1.35	12	0.25	1628.00	13641.00	20850	20231115	-11.65	16400	20240805	12.32	19570	-5.88	20240510	16400	12.32	20240805	20850	-11.65	20231115	16400	12.32	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
4	20241031	140428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18420	90	2	0.49	4117058970	224883	197.27	18340	18480	18050	23800	12840	18330	18307.56	22.16	0	26164	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21191	11.31	1.35	12	0.20	1628.00	13641.00	20850	20231115	-11.65	16400	20240805	12.32	19570	-5.88	20240510	16400	12.32	20240805	20850	-11.65	20231115	16400	12.32	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
5	20241031	130426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	100	2	0.55	3320148310	181625	159.32	18340	18480	18050	23800	12840	18330	18280.24	22.16	0	20915	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21202	11.32	1.35	12	0.16	1628.00	13641.00	20850	20231115	-11.61	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20850	-11.61	20231115	16400	12.38	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
6	20241031	120426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18380	50	2	0.27	2256064090	123839	108.63	18340	18400	18050	23800	12840	18330	18217.72	22.16	0	10727	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21145	11.29	1.35	12	0.11	1628.00	13641.00	20850	20231115	-11.85	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20850	-11.85	20231115	16400	12.07	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
7	20241031	110428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18310	-20	5	-0.11	1649384990	90771	79.63	18340	18340	18050	23800	12840	18330	18170.84	22.16	0	-60	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	21064	11.25	1.34	12	0.08	1628.00	13641.00	20850	20231115	-12.18	16400	20240805	11.65	19570	-6.44	20240510	16400	11.65	20240805	20850	-12.18	20231115	16400	11.65	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
8	20241031	100428	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	-140	5	-0.76	1176212880	64864	56.90	18340	18340	18050	23800	12840	18330	18133.52	22.16	0	-9945	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	20926	11.17	1.33	12	0.06	1628.00	13641.00	20850	20231115	-12.76	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20850	-12.76	20231115	16400	10.91	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
9	20241031	090426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	-140	5	-0.76	157714250	8647	7.59	18340	18340	18180	23800	12840	18330	18239.19	22.16	0	-5728	18436	18382	18306	18252	18176	18345	18215	230	5470	200	14290	10	1	115041225	20926	11.17	1.33	12	0.01	1628.00	13641.00	20850	20231115	-12.76	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20850	-12.76	20231115	16400	10.91	20240805	0.15	N	030000	200	230 억		25487591	N	N	230	N	00	N
10	20241030	160424	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	40	2	0.22	2081516410	113779	93.42	18340	18360	18230	23750	12810	18290	18294.38	22.15	0	1619	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21087	11.26	1.34	12	0.10	1628.00	13641.00	20850	20231115	-12.09	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20850	-12.09	20231115	16400	11.77	20240805	0.15	N	030000	200	230 억		25483206	N	N	218	N	00	N
11	20241030	150433	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	40	2	0.22	1912147850	104543	85.83	18340	18340	18230	23750	12810	18290	18290.54	22.15	0	893	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21087	11.26	1.34	12	0.09	1628.00	13641.00	20850	20231115	-12.09	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20850	-12.09	20231115	16400	11.77	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
12	20241030	140429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	10	2	0.05	1442091250	78876	64.76	18340	18340	18230	23750	12810	18290	18283.02	22.15	0	-3570	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21053	11.24	1.34	12	0.07	1628.00	13641.00	20850	20231115	-12.23	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20850	-12.23	20231115	16400	11.59	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
13	20241030	130429	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-30	5	-0.16	1198243300	65541	53.81	18340	18340	18230	23750	12810	18290	18282.35	22.15	0	-4343	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21007	11.22	1.34	12	0.06	1628.00	13641.00	20850	20231115	-12.42	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20850	-12.42	20231115	16400	11.34	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
14	20241030	120433	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	-40	5	-0.22	1032289500	56447	46.34	18340	18340	18230	23750	12810	18290	18287.77	22.15	0	-3482	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	20995	11.21	1.34	12	0.05	1628.00	13641.00	20850	20231115	-12.47	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20850	-12.47	20231115	16400	11.28	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
15	20241030	110427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	0	3	0.00	786777730	43004	35.31	18340	18340	18230	23750	12810	18290	18295.45	22.15	0	-2936	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21041	11.23	1.34	12	0.04	1628.00	13641.00	20850	20231115	-12.28	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20850	-12.28	20231115	16400	11.52	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
16	20241030	100426	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	30	2	0.16	534513920	29225	23.99	18340	18340	18230	23750	12810	18290	18289.61	22.15	0	-3800	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21076	11.25	1.34	12	0.03	1628.00	13641.00	20850	20231115	-12.13	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20850	-12.13	20231115	16400	11.71	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
17	20241030	090427	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	50	2	0.27	43140510	2360	1.94	18340	18340	18230	23750	12810	18290	18279.88	22.15	0	867	18476	18382	18306	18212	18136	18345	18175	230	5460	200	14260	10	1	115041225	21099	11.27	1.34	12	0.00	1628.00	13641.00	20850	20231115	-12.04	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.15	N	030000	200	230 억		25483206	N	N	151	N	00	N
18	20241029	160414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	-110	5	-0.60	2228236710	121788	124.17	18340	18400	18230	23900	12880	18400	18296.03	22.16	0	-14714	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21041	11.23	1.34	12	0.11	1628.00	13641.00	20850	20231115	-12.28	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20850	-12.28	20231115	16400	11.52	20240805	0.14	N	030000	200	230 억		25490161	N	N	151	N	00	N
19	20241029	150421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18310	-90	5	-0.49	1795625960	98149	100.07	18340	18400	18230	23900	12880	18400	18294.90	22.16	0	-12523	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21064	11.25	1.34	12	0.09	1628.00	13641.00	20850	20231115	-12.18	16400	20240805	11.65	19570	-6.44	20240510	16400	11.65	20240805	20850	-12.18	20231115	16400	11.65	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
20	20241029	140415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	-70	5	-0.38	1371547620	75000	76.47	18340	18400	18230	23900	12880	18400	18287.30	22.16	0	-11667	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21087	11.26	1.34	12	0.07	1628.00	13641.00	20850	20231115	-12.09	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20850	-12.09	20231115	16400	11.77	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
21	20241029	130415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	-120	5	-0.65	1101331580	60226	61.40	18340	18400	18230	23900	12880	18400	18286.65	22.16	0	-10876	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21030	11.23	1.34	12	0.05	1628.00	13641.00	20850	20231115	-12.33	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20850	-12.33	20231115	16400	11.46	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
22	20241029	120419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	-120	5	-0.65	972650480	53187	54.23	18340	18400	18230	23900	12880	18400	18287.37	22.16	0	-8716	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21030	11.23	1.34	12	0.05	1628.00	13641.00	20850	20231115	-12.33	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20850	-12.33	20231115	16400	11.46	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
23	20241029	110425	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	-140	5	-0.76	818151380	44730	45.60	18340	18400	18230	23900	12880	18400	18290.89	22.16	0	-7957	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	21007	11.22	1.34	12	0.04	1628.00	13641.00	20850	20231115	-12.42	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20850	-12.42	20231115	16400	11.34	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
24	20241029	100418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	-160	5	-0.87	462455250	25275	25.77	18340	18400	18240	23900	12880	18400	18296.94	22.16	0	-4942	18513	18456	18373	18316	18233	18470	18330	230	5500	200	14350	10	1	115041225	20984	11.20	1.34	12	0.02	1628.00	13641.00	20850	20231115	-12.52	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20850	-12.52	20231115	16400	11.22	20240805	0.14	N	030000	200	230 억		25490161	N	N	374	N	00	N
25	20241028	160413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	40	2	0.22	1800004420	98059	67.71	18400	18430	18290	23850	12860	18360	18356.24	22.17	0	-13594	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21168	11.30	1.35	12	0.09	1628.00	13641.00	20850	20231115	-11.75	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20850	-11.75	20231115	16400	12.20	20240805	0.15	N	030000	200	230 억		25507448	N	N	374	N	00	N
26	20241028	150414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	-30	5	-0.16	1533543680	83564	57.70	18400	18430	18290	23850	12860	18360	18351.73	22.17	0	-14143	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21087	11.26	1.34	12	0.07	1628.00	13641.00	20850	20231115	-12.09	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20850	-12.09	20231115	16400	11.77	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
27	20241028	140417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	-20	5	-0.11	1221318870	66531	45.94	18400	18430	18290	23850	12860	18360	18357.14	22.17	0	-8992	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21099	11.27	1.34	12	0.06	1628.00	13641.00	20850	20231115	-12.04	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
28	20241028	130414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	0	3	0.00	930643930	50697	35.00	18400	18430	18290	23850	12860	18360	18356.98	22.17	0	-4470	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21122	11.28	1.35	12	0.04	1628.00	13641.00	20850	20231115	-11.94	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20850	-11.94	20231115	16400	11.95	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
29	20241028	120414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	-60	5	-0.33	785551870	42782	29.54	18400	18430	18290	23850	12860	18360	18361.74	22.17	0	-2467	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21053	11.24	1.34	12	0.04	1628.00	13641.00	20850	20231115	-12.23	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20850	-12.23	20231115	16400	11.59	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
30	20241028	110347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18330	-30	5	-0.16	595117260	32384	22.36	18400	18430	18300	23850	12860	18360	18376.89	22.17	0	-610	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21087	11.26	1.34	12	0.03	1628.00	13641.00	20850	20231115	-12.09	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20850	-12.09	20231115	16400	11.77	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
31	20241028	100412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	40	2	0.22	390258060	21230	14.66	18400	18430	18300	23850	12860	18360	18382.39	22.17	0	-585	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21168	11.30	1.35	12	0.02	1628.00	13641.00	20850	20231115	-11.75	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20850	-11.75	20231115	16400	12.20	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
32	20241028	090412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	10	2	0.05	55640480	3033	2.09	18400	18400	18300	23850	12860	18360	18345.03	22.17	0	-1446	18586	18472	18386	18272	18186	18430	18230	230	5490	200	14320	10	1	115041225	21133	11.28	1.35	12	0.00	1628.00	13641.00	20850	20231115	-11.89	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20850	-11.89	20231115	16400	12.01	20240805	0.15	N	030000	200	230 억		25507448	N	N	124	N	00	N
33	20241025	160411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	-140	5	-0.76	2661763960	144824	93.36	18410	18500	18300	24050	12950	18500	18379.30	22.19	0	-27759	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21122	11.28	1.35	12	0.13	1628.00	13641.00	20850	20231115	-11.94	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20850	-11.94	20231115	16400	11.95	20240805	0.15	N	030000	200	230 억		25530685	N	N	124	N	00	N
34	20241025	150415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	-130	5	-0.70	2430973710	132262	85.27	18410	18500	18300	24050	12950	18500	18379.99	22.19	0	-25158	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21133	11.28	1.35	12	0.11	1628.00	13641.00	20850	20231115	-11.89	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20850	-11.89	20231115	16400	12.01	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
35	20241025	140414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	-160	5	-0.86	1887149130	102637	66.17	18410	18500	18300	24050	12950	18500	18386.64	22.19	0	-22530	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21099	11.27	1.34	12	0.09	1628.00	13641.00	20850	20231115	-12.04	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
36	20241025	130416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	-160	5	-0.86	1475604800	80183	51.69	18410	18500	18330	24050	12950	18500	18402.96	22.19	0	-19669	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21099	11.27	1.34	12	0.07	1628.00	13641.00	20850	20231115	-12.04	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
37	20241025	120416	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18370	-130	5	-0.70	1147547650	62305	40.17	18410	18500	18350	24050	12950	18500	18418.23	22.19	0	-17489	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21133	11.28	1.35	12	0.05	1628.00	13641.00	20850	20231115	-11.89	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20850	-11.89	20231115	16400	12.01	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
38	20241025	110412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	-100	5	-0.54	815090740	44214	28.50	18410	18500	18350	24050	12950	18500	18435.13	22.19	0	-13744	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21168	11.30	1.35	12	0.04	1628.00	13641.00	20850	20231115	-11.75	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20850	-11.75	20231115	16400	12.20	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
39	20241025	100414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18470	-30	5	-0.16	474258100	25736	16.59	18410	18490	18350	24050	12950	18500	18427.81	22.19	0	-7900	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21248	11.35	1.35	12	0.02	1628.00	13641.00	20850	20231115	-11.41	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20850	-11.41	20231115	16400	12.62	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
40	20241025	090414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	-70	5	-0.38	49256680	2672	1.72	18410	18490	18410	24050	12950	18500	18434.39	22.19	0	-820	18620	18560	18480	18420	18340	18590	18450	230	5550	200	14430	10	1	115041225	21202	11.32	1.35	12	0.00	1628.00	13641.00	20850	20231115	-11.61	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20850	-11.61	20231115	16400	12.38	20240805	0.15	N	030000	200	230 억		25530685	N	N	365	N	00	N
41	20241024	160407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	100	2	0.54	2867288210	155031	67.14	18410	18540	18400	23900	12880	18400	18494.93	22.19	0	2237	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21283	11.36	1.36	12	0.13	1628.00	13641.00	20850	20231115	-11.27	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20850	-11.27	20231115	16400	12.80	20240805	0.15	N	030000	200	230 억		25527551	N	N	365	N	00	N
42	20241024	150409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18500	100	2	0.54	2546909770	137710	59.64	18410	18540	18400	23900	12880	18400	18494.73	22.19	0	5386	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21283	11.36	1.36	12	0.12	1628.00	13641.00	20850	20231115	-11.27	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20850	-11.27	20231115	16400	12.80	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
43	20241024	140404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18530	130	2	0.71	2065068540	111660	48.36	18410	18540	18400	23900	12880	18400	18494.26	22.19	0	11596	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21317	11.38	1.36	12	0.10	1628.00	13641.00	20850	20231115	-11.13	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20850	-11.13	20231115	16400	12.99	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
44	20241024	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18430	30	2	0.16	1303301660	70518	30.54	18410	18530	18400	23900	12880	18400	18481.83	22.19	0	-384	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21202	11.32	1.35	12	0.06	1628.00	13641.00	20850	20231115	-11.61	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20850	-11.61	20231115	16400	12.38	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
45	20241024	120409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	90	2	0.49	1078778780	58365	25.28	18410	18520	18400	23900	12880	18400	18483.32	22.19	0	3267	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21271	11.36	1.36	12	0.05	1628.00	13641.00	20850	20231115	-11.32	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20850	-11.32	20231115	16400	12.74	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
46	20241024	110411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	50	2	0.27	792736760	42891	18.58	18410	18520	18400	23900	12880	18400	18482.59	22.19	0	8765	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21225	11.33	1.35	12	0.04	1628.00	13641.00	20850	20231115	-11.51	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20850	-11.51	20231115	16400	12.50	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
47	20241024	100412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18490	90	2	0.49	568846770	30780	13.33	18410	18520	18400	23900	12880	18400	18481.05	22.19	0	8516	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21271	11.36	1.36	12	0.03	1628.00	13641.00	20850	20231115	-11.32	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20850	-11.32	20231115	16400	12.74	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
48	20241024	090432	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18480	80	2	0.43	48301230	2620	1.13	18410	18480	18400	23900	12880	18400	18435.58	22.19	0	868	18766	18582	18346	18162	17926	18675	18255	230	5500	200	14350	10	1	115041225	21260	11.35	1.35	12	0.00	1628.00	13641.00	20850	20231115	-11.37	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20850	-11.37	20231115	16400	12.68	20240805	0.15	N	030000	200	230 억		25527551	N	N	5975	N	00	N
49	20241023	160411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18400	190	2	1.04	4240742910	230721	136.41	18300	18530	18110	23650	12750	18210	18380.38	22.23	0	-27390	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	21168	11.30	1.35	12	0.20	1628.00	13641.00	20850	20231115	-11.75	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20850	-11.75	20231115	16400	12.20	20240805	0.16	N	030000	200	230 억		25571551	N	N	5975	N	00	N
50	20241023	150415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18460	250	2	1.37	3426050870	186599	110.32	18300	18480	18110	23650	12750	18210	18360.51	22.23	0	-20495	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	21237	11.34	1.35	12	0.16	1628.00	13641.00	20850	20231115	-11.46	16400	20240805	12.56	19570	-5.67	20240510	16400	12.56	20240805	20850	-11.46	20231115	16400	12.56	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
51	20241023	140417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18450	240	2	1.32	2304846490	125840	74.40	18300	18450	18110	23650	12750	18210	18315.70	22.23	0	-14475	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	21225	11.33	1.35	12	0.11	1628.00	13641.00	20850	20231115	-11.51	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20850	-11.51	20231115	16400	12.50	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
52	20241023	130412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	130	2	0.71	1282067230	70274	41.55	18300	18340	18110	23650	12750	18210	18243.84	22.23	0	-15104	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	21099	11.27	1.34	12	0.06	1628.00	13641.00	20850	20231115	-12.04	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
53	20241023	120410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	80	2	0.44	833121500	45711	27.03	18300	18300	18110	23650	12750	18210	18225.85	22.23	0	-9779	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	21041	11.23	1.34	12	0.04	1628.00	13641.00	20850	20231115	-12.28	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20850	-12.28	20231115	16400	11.52	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
54	20241023	110410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	30	2	0.16	649479900	35663	21.08	18300	18300	18110	23650	12750	18210	18211.59	22.23	0	-5992	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	20984	11.20	1.34	12	0.03	1628.00	13641.00	20850	20231115	-12.52	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20850	-12.52	20231115	16400	11.22	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
55	20241023	100410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18220	10	2	0.05	370896400	20368	12.04	18300	18300	18110	23650	12750	18210	18209.76	22.23	0	-3275	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	20961	11.19	1.34	12	0.02	1628.00	13641.00	20850	20231115	-12.61	16400	20240805	11.10	19570	-6.90	20240510	16400	11.10	20240805	20850	-12.61	20231115	16400	11.10	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
56	20241023	090410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	30	2	0.16	32198620	1763	1.04	18300	18300	18220	23650	12750	18210	18263.84	22.23	0	-18	18503	18356	18203	18056	17903	18430	18130	230	5440	200	14200	10	1	115041225	20984	11.20	1.34	12	0.00	1628.00	13641.00	20850	20231115	-12.52	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20850	-12.52	20231115	16400	11.22	20240805	0.16	N	030000	200	230 억		25571551	N	N	576	N	00	N
57	20241022	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18210	60	2	0.33	3080197110	168916	125.01	18090	18350	18050	23550	12710	18150	18235.10	22.23	0	2313	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	20949	11.19	1.33	12	0.15	1628.00	13641.00	20850	20231013	-12.66	16400	20240805	11.04	19570	-6.95	20240510	16400	11.04	20240805	20850	-12.66	20231115	16400	11.04	20240805	0.17	N	030000	200	230 억		25573020	N	N	576	N	00	N
58	20241022	150410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	120	2	0.66	2787988830	152895	113.15	18090	18350	18050	23550	12710	18150	18234.66	22.23	0	6880	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	21018	11.22	1.34	12	0.13	1628.00	13641.00	20850	20231013	-12.37	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20850	-12.37	20231115	16400	11.40	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
59	20241022	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	130	2	0.72	2297327880	126065	93.30	18090	18350	18050	23550	12710	18150	18223.36	22.23	0	11945	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	21030	11.23	1.34	12	0.11	1628.00	13641.00	20850	20231013	-12.33	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20850	-12.33	20231115	16400	11.46	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
60	20241022	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18280	130	2	0.72	1962998940	107789	79.77	18090	18350	18050	23550	12710	18150	18211.50	22.23	0	15653	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	21030	11.23	1.34	12	0.09	1628.00	13641.00	20850	20231013	-12.33	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20850	-12.33	20231115	16400	11.46	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
61	20241022	120410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	140	2	0.77	1683778280	92510	68.46	18090	18350	18050	23550	12710	18150	18201.04	22.23	0	17209	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	21041	11.23	1.34	12	0.08	1628.00	13641.00	20850	20231013	-12.28	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20850	-12.28	20231115	16400	11.52	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
62	20241022	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	150	2	0.83	1349463250	74258	54.96	18090	18300	18050	23550	12710	18150	18172.63	22.23	0	15074	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	21053	11.24	1.34	12	0.06	1628.00	13641.00	20850	20231013	-12.23	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20850	-12.23	20231115	16400	11.59	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
63	20241022	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18180	30	2	0.17	714480240	39396	29.16	18090	18220	18050	23550	12710	18150	18135.86	22.23	0	4049	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	20914	11.17	1.33	12	0.03	1628.00	13641.00	20850	20231013	-12.81	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20850	-12.81	20231115	16400	10.85	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
64	20241022	090409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18180	30	2	0.17	73306630	4046	2.99	18090	18200	18090	23550	12710	18150	18118.30	22.23	0	584	18483	18316	18233	18066	17983	18275	18025	230	5400	200	14150	10	1	115041225	20914	11.17	1.33	12	0.00	1628.00	13641.00	20850	20231013	-12.81	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20850	-12.81	20231115	16400	10.85	20240805	0.17	N	030000	200	230 억		25573020	N	N	8592	N	00	N
65	20241021	160406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18150	-50	5	-0.27	2454695220	134568	44.87	18320	18400	18150	23650	12740	18200	18241.30	22.25	0	-27696	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	20880	11.15	1.33	12	0.12	1628.00	13641.00	20850	20231013	-12.95	16400	20240805	10.67	19570	-7.26	20240510	16400	10.67	20240805	20850	-12.95	20231115	16400	10.67	20240805	0.17	N	030000	200	230 억		25598343	N	N	8592	N	00	N
66	20241021	150408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18190	-10	5	-0.05	2133874740	116909	38.98	18320	18400	18160	23650	12740	18200	18252.44	22.25	0	-21855	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	20926	11.17	1.33	12	0.10	1628.00	13641.00	20850	20231013	-12.76	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20850	-12.76	20231115	16400	10.91	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
67	20241021	140410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	60	2	0.33	1662375930	91032	30.35	18320	18400	18160	23650	12740	18200	18261.45	22.25	0	-20578	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	21007	11.22	1.34	12	0.08	1628.00	13641.00	20850	20231013	-12.42	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20850	-12.42	20231115	16400	11.34	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
68	20241021	130407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	50	2	0.27	1426927080	78140	26.06	18320	18400	18160	23650	12740	18200	18261.16	22.25	0	-19823	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	20995	11.21	1.34	12	0.07	1628.00	13641.00	20850	20231013	-12.47	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20850	-12.47	20231115	16400	11.28	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
69	20241021	120408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18260	60	2	0.33	1148196190	62870	20.96	18320	18400	18160	23650	12740	18200	18263.02	22.25	0	-15176	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	21007	11.22	1.34	12	0.05	1628.00	13641.00	20850	20231013	-12.42	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20850	-12.42	20231115	16400	11.34	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
70	20241021	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18290	90	2	0.49	891566270	48822	16.28	18320	18400	18160	23650	12740	18200	18261.57	22.25	0	-12354	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	21041	11.23	1.34	12	0.04	1628.00	13641.00	20850	20231013	-12.28	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20850	-12.28	20231115	16400	11.52	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
71	20241021	100408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18270	70	2	0.38	513724910	28079	9.36	18320	18400	18210	23650	12740	18200	18295.70	22.25	0	-4925	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	21018	11.22	1.34	12	0.02	1628.00	13641.00	20850	20231013	-12.37	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20850	-12.37	20231115	16400	11.40	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
72	20241021	090405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	100	2	0.55	65398890	3563	1.19	18320	18400	18300	23650	12740	18200	18355.01	22.25	0	291	18513	18356	18233	18076	17953	18435	18155	230	5450	200	14190	10	1	115041225	21053	11.24	1.34	12	0.00	1628.00	13641.00	20850	20231013	-12.23	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20850	-12.23	20231115	16400	11.59	20240805	0.17	N	030000	200	230 억		25598343	N	N	469	N	00	N
73	20241018	160405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18200	80	2	0.44	5479058420	299532	184.64	18150	18390	18110	23550	12690	18120	18292.53	22.28	0	-41645	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	20938	11.18	1.33	12	0.26	1628.00	13641.00	20900	20231011	-12.92	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20850	-12.71	20231115	16400	10.98	20240805	0.18	N	030000	200	230 억		25634616	N	N	468	N	00	N
74	20241018	150414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18300	180	2	0.99	4878023140	266584	164.33	18150	18390	18110	23550	12690	18120	18298.26	22.28	0	-29705	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	21053	11.24	1.34	12	0.23	1628.00	13641.00	20900	20231011	-12.44	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20850	-12.23	20231115	16400	11.59	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
75	20241018	140420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	220	2	1.21	4052242970	221489	136.53	18150	18390	18110	23550	12690	18120	18295.46	22.28	0	-4084	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	21099	11.27	1.34	12	0.19	1628.00	13641.00	20900	20231011	-12.25	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
76	20241018	130408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18340	220	2	1.21	3175876680	173626	107.03	18150	18390	18110	23550	12690	18120	18291.48	22.28	0	9006	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	21099	11.27	1.34	12	0.15	1628.00	13641.00	20900	20231011	-12.25	16400	20240805	11.83	19570	-6.29	20240510	16400	11.83	20240805	20850	-12.04	20231115	16400	11.83	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
77	20241018	120413	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18360	240	2	1.32	2419100870	132398	81.61	18150	18360	18110	23550	12690	18120	18271.43	22.28	0	16380	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	21122	11.28	1.35	12	0.12	1628.00	13641.00	20900	20231011	-12.15	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20850	-11.94	20231115	16400	11.95	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
78	20241018	110411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18320	200	2	1.10	1769214770	96949	59.76	18150	18360	18110	23550	12690	18120	18248.92	22.28	0	23059	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	21076	11.25	1.34	12	0.08	1628.00	13641.00	20900	20231011	-12.34	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20850	-12.13	20231115	16400	11.71	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
79	20241018	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	120	2	0.66	890292740	48905	30.15	18150	18270	18110	23550	12690	18120	18204.53	22.28	0	10867	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	20984	11.20	1.34	12	0.04	1628.00	13641.00	20900	20231011	-12.73	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20850	-12.52	20231115	16400	11.22	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
80	20241018	090407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18200	80	2	0.44	132355100	7285	4.49	18150	18230	18110	23550	12690	18120	18168.17	22.28	0	2134	18300	18210	18070	17980	17840	18255	18025	230	5430	200	14130	10	1	115041225	20938	11.18	1.33	12	0.01	1628.00	13641.00	20900	20231011	-12.92	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20850	-12.71	20231115	16400	10.98	20240805	0.18	N	030000	200	230 억		25634616	N	N	890	N	00	N
81	20241017	160406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	240	2	1.34	2932410540	162068	36.00	18020	18160	17930	23200	12520	17880	18093.70	22.32	0	-50006	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20845	11.13	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.51	16400	20240805	10.49	19570	-7.41	20240510	16400	10.49	20240805	20850	-13.09	20231115	16400	10.49	20240805	0.18	N	030000	200	230 억		25676733	N	N	890	N	00	N
82	20241017	150407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	250	2	1.40	2393253880	132315	29.39	18020	18160	17930	23200	12520	17880	18087.55	22.32	0	-36680	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20857	11.14	1.33	12	0.12	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
83	20241017	140408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	260	2	1.45	2035142990	112564	25.00	18020	18160	17930	23200	12520	17880	18079.87	22.32	0	-28073	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20868	11.14	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20850	-13.00	20231115	16400	10.61	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
84	20241017	130406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	260	2	1.45	1717446900	95043	21.11	18020	18160	17930	23200	12520	17880	18070.21	22.32	0	-19218	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20868	11.14	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20850	-13.00	20231115	16400	10.61	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
85	20241017	120408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	250	2	1.40	1420786850	78667	17.47	18020	18160	17930	23200	12520	17880	18060.77	22.32	0	-11518	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20857	11.14	1.33	12	0.07	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
86	20241017	110408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	200	2	1.12	929747590	51569	11.45	18020	18090	17930	23200	12520	17880	18029.20	22.32	0	-11414	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20799	11.11	1.33	12	0.04	1628.00	13641.00	20950	20231010	-13.70	16400	20240805	10.24	19570	-7.61	20240510	16400	10.24	20240805	20850	-13.29	20231115	16400	10.24	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
87	20241017	100409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18070	190	2	1.06	631026510	35039	7.78	18020	18080	17930	23200	12520	17880	18009.26	22.32	0	-3816	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20788	11.10	1.32	12	0.03	1628.00	13641.00	20950	20231010	-13.75	16400	20240805	10.18	19570	-7.66	20240510	16400	10.18	20240805	20850	-13.33	20231115	16400	10.18	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
88	20241017	090405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17970	90	2	0.50	79003240	4388	0.97	18020	18020	17970	23200	12520	17880	18004.38	22.32	0	-2008	18400	18140	18010	17750	17620	18075	17685	230	5320	200	13940	10	1	115041225	20673	11.04	1.32	12	0.00	1628.00	13641.00	20950	20231010	-14.22	16400	20240805	9.57	19570	-8.18	20240510	16400	9.57	20240805	20850	-13.81	20231115	16400	9.57	20240805	0.18	N	030000	200	230 억		25676733	N	N	8414	N	00	N
89	20241016	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17880	-250	5	-1.38	8062331640	447749	249.72	18030	18270	17880	23550	12700	18130	18006.36	22.41	0	-106874	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20569	10.98	1.31	12	0.39	1628.00	13641.00	20950	20231010	-14.65	16400	20240805	9.02	19570	-8.64	20240510	16400	9.02	20240805	20850	-14.24	20231115	16400	9.02	20240805	0.18	N	030000	200	230 억		25778408	N	N	8414	N	00	N
90	20241016	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	-30	5	-0.17	3408904880	187795	104.74	18030	18270	18000	23550	12700	18130	18152.27	22.41	0	-58623	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20822	11.12	1.33	12	0.16	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20850	-13.19	20231115	16400	10.37	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
91	20241016	140406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	-10	5	-0.06	2505098410	137823	76.87	18030	18270	18000	23550	12700	18130	18176.20	22.41	0	-26036	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20845	11.13	1.33	12	0.12	1628.00	13641.00	20950	20231010	-13.51	16400	20240805	10.49	19570	-7.41	20240510	16400	10.49	20240805	20850	-13.09	20231115	16400	10.49	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
92	20241016	130405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	10	2	0.06	2114488390	116285	64.86	18030	18270	18000	23550	12700	18130	18183.67	22.41	0	-10892	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20868	11.14	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20850	-13.00	20231115	16400	10.61	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
93	20241016	120405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	0	3	0.00	1728528990	95007	52.99	18030	18270	18000	23550	12700	18130	18193.70	22.41	0	4633	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20857	11.14	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
94	20241016	110404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	110	2	0.61	1256789470	69078	38.53	18030	18270	18000	23550	12700	18130	18193.77	22.41	0	19187	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20984	11.20	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.94	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20850	-12.52	20231115	16400	11.22	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
95	20241016	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18250	120	2	0.66	942224830	51846	28.92	18030	18250	18000	23550	12700	18130	18173.53	22.41	0	20549	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20995	11.21	1.34	12	0.05	1628.00	13641.00	20950	20231010	-12.89	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20850	-12.47	20231115	16400	11.28	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
96	20241016	090406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-120	5	-0.66	46799800	2595	1.45	18030	18100	18010	23550	12700	18130	18034.61	22.41	0	-1903	18263	18196	18093	18026	17923	18230	18060	230	5420	200	14140	10	1	115041225	20719	11.06	1.32	12	0.00	1628.00	13641.00	20950	20231010	-14.03	16400	20240805	9.82	19570	-7.97	20240510	16400	9.82	20240805	20850	-13.62	20231115	16400	9.82	20240805	0.18	N	030000	200	230 억		25778408	N	N	527	N	00	N
97	20241015	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	60	2	0.33	3242174360	179242	147.67	18100	18160	17990	23450	12650	18070	18088.25	22.42	0	-13886	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20857	11.14	1.33	12	0.16	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25789438	N	N	527	N	00	N
98	20241015	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	60	2	0.33	2779570910	153738	126.66	18100	18160	17990	23450	12650	18070	18079.92	22.42	0	-21183	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20857	11.14	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
99	20241015	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18110	40	2	0.22	2109874130	116788	96.22	18100	18160	17990	23450	12650	18070	18065.85	22.42	0	-23163	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20834	11.12	1.33	12	0.10	1628.00	13641.00	20950	20231010	-13.56	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20850	-13.14	20231115	16400	10.43	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
100	20241015	130405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	70	2	0.39	1712740590	94861	78.15	18100	18160	17990	23450	12650	18070	18055.27	22.42	0	-29037	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20868	11.14	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20850	-13.00	20231115	16400	10.61	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
101	20241015	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18050	-20	5	-0.11	1194411890	66234	54.57	18100	18130	17990	23450	12650	18070	18033.21	22.42	0	-30173	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20765	11.09	1.32	12	0.06	1628.00	13641.00	20950	20231010	-13.84	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20850	-13.43	20231115	16400	10.06	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
102	20241015	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18050	-20	5	-0.11	893171460	49543	40.82	18100	18130	17990	23450	12650	18070	18028.21	22.42	0	-25421	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20765	11.09	1.32	12	0.04	1628.00	13641.00	20950	20231010	-13.84	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20850	-13.43	20231115	16400	10.06	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
103	20241015	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	-50	5	-0.28	643517400	35697	29.41	18100	18130	17990	23450	12650	18070	18027.21	22.42	0	-20904	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20730	11.07	1.32	12	0.03	1628.00	13641.00	20950	20231010	-13.99	16400	20240805	9.88	19570	-7.92	20240510	16400	9.88	20240805	20850	-13.57	20231115	16400	9.88	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
104	20241015	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-30	5	-0.17	28945630	1602	1.32	18100	18130	18030	23450	12650	18070	18068.43	22.42	0	-1268	18230	18150	18090	18010	17950	18190	18050	230	5380	200	14090	10	1	115041225	20753	11.08	1.32	12	0.00	1628.00	13641.00	20950	20231010	-13.89	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20850	-13.48	20231115	16400	10.00	20240805	0.18	N	030000	200	230 억		25789438	N	N	782	N	00	N
105	20241014	160355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18070	30	2	0.17	2195920140	121304	68.81	18050	18170	18030	23450	12630	18040	18102.65	22.44	0	-32986	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20788	11.10	1.32	12	0.11	1628.00	13641.00	20950	20231010	-13.75	16400	20240805	10.18	19570	-7.66	20240510	16400	10.18	20240805	20850	-13.33	20231115	16400	10.18	20240805	0.18	N	030000	200	230 억		25815198	N	N	782	N	00	N
106	20241014	150400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18110	70	2	0.39	1943290800	107333	60.89	18050	18170	18030	23450	12630	18040	18105.25	22.44	0	-34062	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20834	11.12	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.56	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20850	-13.14	20231115	16400	10.43	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
107	20241014	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18110	70	2	0.39	1760125410	97216	55.15	18050	18170	18030	23450	12630	18040	18105.31	22.44	0	-31709	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20834	11.12	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.56	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20850	-13.14	20231115	16400	10.43	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
108	20241014	130400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	60	2	0.33	1510294000	83413	47.32	18050	18170	18030	23450	12630	18040	18106.22	22.44	0	-28709	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20822	11.12	1.33	12	0.07	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20850	-13.19	20231115	16400	10.37	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
109	20241014	120353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	60	2	0.33	1160126200	64076	36.35	18050	18170	18030	23450	12630	18040	18105.47	22.44	0	-17525	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20822	11.12	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20850	-13.19	20231115	16400	10.37	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
110	20241014	110357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	20	2	0.11	860238870	47487	26.94	18050	18170	18030	23450	12630	18040	18115.25	22.44	0	-16441	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20776	11.09	1.32	12	0.04	1628.00	13641.00	20950	20231010	-13.79	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20850	-13.38	20231115	16400	10.12	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
111	20241014	100357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	90	2	0.50	600856570	33135	18.80	18050	18170	18030	23450	12630	18040	18133.59	22.44	0	-10499	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20857	11.14	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
112	20241014	090359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18130	90	2	0.50	137911970	7608	4.32	18050	18170	18030	23450	12630	18040	18127.23	22.44	0	-2159	18286	18162	18076	17952	17866	18120	17910	230	5410	200	14070	10	1	115041225	20857	11.14	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.46	16400	20240805	10.55	19570	-7.36	20240510	16400	10.55	20240805	20850	-13.05	20231115	16400	10.55	20240805	0.18	N	030000	200	230 억		25815198	N	N	186	N	00	N
113	20241011	160351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	70	2	0.39	3188071670	176192	71.93	18080	18200	17990	23350	12580	17970	18094.31	22.51	0	19806	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20753	11.08	1.32	12	0.15	1628.00	13641.00	20950	20231010	-13.89	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20900	-13.68	20231011	16400	10.00	20240805	0.18	N	030000	200	230 억		25900140	N	N	186	N	00	N
114	20241011	150356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18050	80	2	0.45	2855102470	157744	64.40	18080	18200	17990	23350	12580	17970	18099.59	22.51	0	20901	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20765	11.09	1.32	12	0.14	1628.00	13641.00	20950	20231010	-13.84	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20900	-13.64	20231011	16400	10.06	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
115	20241011	140357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	110	2	0.61	2339079270	129138	52.72	18080	18200	18030	23350	12580	17970	18113.02	22.51	0	22784	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20799	11.11	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.70	16400	20240805	10.24	19570	-7.61	20240510	16400	10.24	20240805	20900	-13.49	20231011	16400	10.24	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
116	20241011	130358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18070	100	2	0.56	1937257840	106911	43.65	18080	18200	18030	23350	12580	17970	18120.29	22.51	0	26756	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20788	11.10	1.32	12	0.09	1628.00	13641.00	20950	20231010	-13.75	16400	20240805	10.18	19570	-7.66	20240510	16400	10.18	20240805	20900	-13.54	20231011	16400	10.18	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
117	20241011	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18090	120	2	0.67	1707282960	94198	38.46	18080	18200	18030	23350	12580	17970	18124.41	22.51	0	27657	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20811	11.11	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.65	16400	20240805	10.30	19570	-7.56	20240510	16400	10.30	20240805	20900	-13.44	20231011	16400	10.30	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
118	20241011	110355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18110	140	2	0.78	1509786280	83284	34.00	18080	18200	18030	23350	12580	17970	18128.17	22.51	0	26792	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20834	11.12	1.33	12	0.07	1628.00	13641.00	20950	20231010	-13.56	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20900	-13.35	20231011	16400	10.43	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
119	20241011	100401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	130	2	0.72	1159309000	63898	26.09	18080	18200	18030	23350	12580	17970	18143.12	22.51	0	24661	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20822	11.12	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20900	-13.40	20231011	16400	10.37	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
120	20241011	090357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18180	210	2	1.17	254227330	14052	5.74	18080	18180	18030	23350	12580	17970	18091.90	22.51	0	10345	18356	18162	18066	17872	17776	18115	17825	230	5380	200	14010	10	1	115041225	20914	11.17	1.33	12	0.01	1628.00	13641.00	20950	20231010	-13.22	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20900	-13.01	20231011	16400	10.85	20240805	0.18	N	030000	200	230 억		25900140	N	N	103	N	00	N
121	20241010	160404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17970	20	2	0.11	4430554610	244723	132.51	18200	18260	17970	23300	12570	17950	18104.37	22.47	0	35001	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20673	11.04	1.32	12	0.21	1628.00	13641.00	20950	20231010	-14.22	16400	20240805	9.57	19570	-8.18	20240510	16400	9.57	20240805	20950	-14.22	20231010	16400	9.57	20240805	0.18	N	030000	200	230 억		25851367	N	N	103	N	00	N
122	20241010	150409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	130	2	0.72	3223827040	177612	96.17	18200	18260	18040	23300	12570	17950	18150.95	22.47	0	16631	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20799	11.11	1.33	12	0.15	1628.00	13641.00	20950	20231010	-13.70	16400	20240805	10.24	19570	-7.61	20240510	16400	10.24	20240805	20950	-13.70	20231010	16400	10.24	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
123	20241010	140407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18120	170	2	0.95	2718539500	149694	81.06	18200	18260	18040	23300	12570	17950	18160.64	22.47	0	15627	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20845	11.13	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.51	16400	20240805	10.49	19570	-7.41	20240510	16400	10.49	20240805	20950	-13.51	20231010	16400	10.49	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
124	20241010	130405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	190	2	1.06	2348169860	129274	70.00	18200	18260	18040	23300	12570	17950	18164.29	22.47	0	17780	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20868	11.14	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20950	-13.41	20231010	16400	10.61	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
125	20241010	120406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18160	210	2	1.17	1954435310	107571	58.25	18200	18260	18040	23300	12570	17950	18168.79	22.47	0	22723	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20891	11.15	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.32	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20950	-13.32	20231010	16400	10.73	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
126	20241010	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18170	220	2	1.23	1604987560	88329	47.83	18200	18260	18040	23300	12570	17950	18170.56	22.47	0	23037	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20903	11.16	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.27	16400	20240805	10.79	19570	-7.15	20240510	16400	10.79	20240805	20950	-13.27	20231010	16400	10.79	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
127	20241010	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18140	190	2	1.06	1301303810	71596	38.77	18200	18260	18040	23300	12570	17950	18175.65	22.47	0	22048	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20868	11.14	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.41	16400	20240805	10.61	19570	-7.31	20240510	16400	10.61	20240805	20950	-13.41	20231010	16400	10.61	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
128	20241010	090404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	110	2	0.61	105198020	5795	3.14	18200	18200	18050	23300	12570	17950	18153.24	22.47	0	2238	18163	18056	18003	17896	17843	18030	17870	230	5350	200	14000	10	1	115041225	20776	11.09	1.32	12	0.01	1628.00	13641.00	20950	20231010	-13.79	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20950	-13.79	20231010	16400	10.12	20240805	0.18	N	030000	200	230 억		25851367	N	N	41	N	00	N
129	20241008	160403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	-160	5	-0.88	3321716250	184505	116.89	18110	18110	17950	23500	12680	18110	18003.40	22.49	0	-49216	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20650	11.03	1.32	12	0.16	1628.00	13641.00	20950	20231010	-14.32	16400	20240805	9.45	19570	-8.28	20240510	16400	9.45	20240805	20950	-14.32	20231010	16400	9.45	20240805	0.19	N	030000	200	230 억		25873968	N	N	41	N	00	N
130	20241008	150406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	-110	5	-0.61	2401662040	133301	84.45	18110	18110	17960	23500	12680	18110	18016.83	22.49	0	-24483	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20707	11.06	1.32	12	0.12	1628.00	13641.00	20950	20231010	-14.08	16400	20240805	9.76	19570	-8.02	20240510	16400	9.76	20240805	20950	-14.08	20231010	16400	9.76	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
131	20241008	140405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-70	5	-0.39	1680950290	93282	59.10	18110	18110	17960	23500	12680	18110	18020.09	22.49	0	-11406	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20753	11.08	1.32	12	0.08	1628.00	13641.00	20950	20231010	-13.89	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20950	-13.89	20231010	16400	10.00	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
132	20241008	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	-110	5	-0.61	1354449980	75166	47.62	18110	18110	17960	23500	12680	18110	18019.45	22.49	0	-8600	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20707	11.06	1.32	12	0.07	1628.00	13641.00	20950	20231010	-14.08	16400	20240805	9.76	19570	-8.02	20240510	16400	9.76	20240805	20950	-14.08	20231010	16400	9.76	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
133	20241008	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	-90	5	-0.50	1089146290	60436	38.29	18110	18110	17960	23500	12680	18110	18021.48	22.49	0	-3929	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20730	11.07	1.32	12	0.05	1628.00	13641.00	20950	20231010	-13.99	16400	20240805	9.88	19570	-7.92	20240510	16400	9.88	20240805	20950	-13.99	20231010	16400	9.88	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
134	20241008	110403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-70	5	-0.39	772915820	42884	27.17	18110	18110	17960	23500	12680	18110	18023.41	22.49	0	-151	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20753	11.08	1.32	12	0.04	1628.00	13641.00	20950	20231010	-13.89	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20950	-13.89	20231010	16400	10.00	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
135	20241008	100405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18040	-70	5	-0.39	370968800	20590	13.04	18110	18110	17960	23500	12680	18110	18016.94	22.49	0	1333	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20753	11.08	1.32	12	0.02	1628.00	13641.00	20950	20231010	-13.89	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20950	-13.89	20231010	16400	10.00	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
136	20241008	090403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	-100	5	-0.55	34398760	1904	1.21	18110	18110	18010	23500	12680	18110	18066.58	22.49	0	-564	18330	18220	18070	17960	17810	18275	18015	230	5390	200	14120	10	1	115041225	20719	11.06	1.32	12	0.00	1628.00	13641.00	20950	20231010	-14.03	16400	20240805	9.82	19570	-7.97	20240510	16400	9.82	20240805	20950	-14.03	20231010	16400	9.82	20240805	0.19	N	030000	200	230 억		25873968	N	N	645	N	00	N
137	20241007	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18110	200	2	1.12	2856128810	157795	106.57	17940	18180	17920	23250	12540	17910	18100.25	22.46	0	38786	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20834	11.12	1.33	12	0.14	1628.00	13641.00	20950	20231010	-13.56	16400	20240805	10.43	19570	-7.46	20240510	16400	10.43	20240805	20950	-13.56	20231010	16400	10.43	20240805	0.16	N	030000	200	230 억		25842113	N	N	645	N	00	N
138	20241007	150355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	190	2	1.06	2491921590	137669	92.98	17940	18180	17920	23250	12540	17910	18100.82	22.46	0	40993	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20822	11.12	1.33	12	0.12	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20950	-13.60	20231010	16400	10.37	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
139	20241007	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18150	240	2	1.34	1870238420	103412	69.84	17940	18170	17920	23250	12540	17910	18085.31	22.46	0	40003	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20880	11.15	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.37	16400	20240805	10.67	19570	-7.26	20240510	16400	10.67	20240805	20950	-13.37	20231010	16400	10.67	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
140	20241007	130357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	190	2	1.06	1478397830	81806	55.25	17940	18140	17920	23250	12540	17910	18072.00	22.46	0	30208	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20822	11.12	1.33	12	0.07	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20950	-13.60	20231010	16400	10.37	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
141	20241007	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18080	170	2	0.95	1242595370	68765	46.44	17940	18140	17920	23250	12540	17910	18070.17	22.46	0	24024	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20799	11.11	1.33	12	0.06	1628.00	13641.00	20950	20231010	-13.70	16400	20240805	10.24	19570	-7.61	20240510	16400	10.24	20240805	20950	-13.70	20231010	16400	10.24	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
142	20241007	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18050	140	2	0.78	964966160	53418	36.08	17940	18140	17920	23250	12540	17910	18064.44	22.46	0	15921	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20765	11.09	1.32	12	0.05	1628.00	13641.00	20950	20231010	-13.84	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20950	-13.84	20231010	16400	10.06	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
143	20241007	100352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18100	190	2	1.06	636954480	35277	23.83	17940	18140	17920	23250	12540	17910	18055.80	22.46	0	10141	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20822	11.12	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20950	-13.60	20231010	16400	10.37	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
144	20241007	090332	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	80	2	0.45	95640580	5323	3.60	17940	18010	17920	23250	12540	17910	17967.42	22.46	0	1518	18116	18012	17946	17842	17776	17980	17810	230	5340	200	13960	10	1	115041225	20696	11.05	1.32	12	0.00	1628.00	13641.00	20950	20231010	-14.13	16400	20240805	9.70	19570	-8.07	20240510	16400	9.70	20240805	20950	-14.13	20231010	16400	9.70	20240805	0.16	N	030000	200	230 억		25842113	N	N	87	N	00	N
145	20241004	160341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17910	10	2	0.06	2654637390	147800	30.70	17990	18050	17880	23250	12530	17900	17961.03	22.48	0	-27141	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20604	11.00	1.31	12	0.13	1628.00	13641.00	20950	20231010	-14.51	16400	20240805	9.21	19570	-8.48	20240510	16400	9.21	20240805	20950	-14.51	20231010	16400	9.21	20240805	0.17	N	030000	200	230 억		25861453	N	N	87	N	00	N
146	20241004	150342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17950	50	2	0.28	2233505110	124293	25.82	17990	18050	17880	23250	12530	17900	17969.68	22.48	0	-21414	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20650	11.03	1.32	12	0.11	1628.00	13641.00	20950	20231010	-14.32	16400	20240805	9.45	19570	-8.28	20240510	16400	9.45	20240805	20950	-14.32	20231010	16400	9.45	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
147	20241004	140344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	0	3	0.00	1873922800	104240	21.65	17990	18050	17880	23250	12530	17900	17977.00	22.48	0	-19699	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20592	11.00	1.31	12	0.09	1628.00	13641.00	20950	20231010	-14.56	16400	20240805	9.15	19570	-8.53	20240510	16400	9.15	20240805	20950	-14.56	20231010	16400	9.15	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
148	20241004	130343	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17960	60	2	0.34	1434548440	79716	16.56	17990	18050	17890	23250	12530	17900	17995.74	22.48	0	-15546	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20661	11.03	1.32	12	0.07	1628.00	13641.00	20950	20231010	-14.27	16400	20240805	9.51	19570	-8.23	20240510	16400	9.51	20240805	20950	-14.27	20231010	16400	9.51	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
149	20241004	120341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17990	90	2	0.50	1214442640	67462	14.01	17990	18050	17890	23250	12530	17900	18001.88	22.48	0	-9714	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20696	11.05	1.32	12	0.06	1628.00	13641.00	20950	20231010	-14.13	16400	20240805	9.70	19570	-8.07	20240510	16400	9.70	20240805	20950	-14.13	20231010	16400	9.70	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
150	20241004	110342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18020	120	2	0.67	999377510	55502	11.53	17990	18050	17890	23250	12530	17900	18006.15	22.48	0	-6163	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20730	11.07	1.32	12	0.05	1628.00	13641.00	20950	20231010	-13.99	16400	20240805	9.88	19570	-7.92	20240510	16400	9.88	20240805	20950	-13.99	20231010	16400	9.88	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
151	20241004	100340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18000	100	2	0.56	607132270	33745	7.01	17990	18050	17890	23250	12530	17900	17991.77	22.48	0	2745	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20707	11.06	1.32	12	0.03	1628.00	13641.00	20950	20231010	-14.08	16400	20240805	9.76	19570	-8.02	20240510	16400	9.76	20240805	20950	-14.08	20231010	16400	9.76	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
152	20241004	090338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18010	110	2	0.61	105832650	5892	1.22	17990	18010	17890	23250	12530	17900	17962.09	22.48	0	-2228	18560	18230	18060	17730	17560	18145	17645	230	5350	200	13960	10	1	115041225	20719	11.06	1.32	12	0.01	1628.00	13641.00	20950	20231010	-14.03	16400	20240805	9.82	19570	-7.97	20240510	16400	9.82	20240805	20950	-14.03	20231010	16400	9.82	20240805	0.17	N	030000	200	230 억		25861453	N	N	363	N	00	N
153	20241002	160339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17900	-490	5	-2.66	8669822330	480536	270.09	18390	18390	17890	23900	12880	18390	18042.20	22.71	0	-126251	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20592	11.00	1.31	12	0.42	1628.00	13641.00	20950	20231010	-14.56	16400	20240805	9.15	19570	-8.53	20240510	16400	9.15	20240805	20950	-14.56	20231010	16400	9.15	20240805	0.17	N	030000	200	230 억		26124161	N	N	363	N	00	N
154	20241002	150344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17910	-480	5	-2.61	7529055300	416817	234.28	18390	18390	17890	23900	12880	18390	18063.06	22.71	0	-131900	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20604	11.00	1.31	12	0.36	1628.00	13641.00	20950	20231010	-14.51	16400	20240805	9.21	19570	-8.48	20240510	16400	9.21	20240805	20950	-14.51	20231010	16400	9.21	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
155	20241002	140342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	17960	-430	5	-2.34	5475300290	302261	169.89	18390	18390	17910	23900	12880	18390	18114.30	22.71	0	-114327	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20661	11.03	1.32	12	0.26	1628.00	13641.00	20950	20231010	-14.27	16400	20240805	9.51	19570	-8.23	20240510	16400	9.51	20240805	20950	-14.27	20231010	16400	9.51	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
156	20241002	130341	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18060	-330	5	-1.79	3914675030	215541	121.15	18390	18390	18050	23900	12880	18390	18161.89	22.71	0	-52699	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20776	11.09	1.32	12	0.19	1628.00	13641.00	20950	20231010	-13.79	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20950	-13.79	20231010	16400	10.12	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
157	20241002	120339	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18090	-300	5	-1.63	3250145050	178795	100.49	18390	18390	18080	23900	12880	18390	18177.83	22.71	0	-34351	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20811	11.11	1.33	12	0.16	1628.00	13641.00	20950	20231010	-13.65	16400	20240805	10.30	19570	-7.56	20240510	16400	10.30	20240805	20950	-13.65	20231010	16400	10.30	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
158	20241002	110335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18150	-240	5	-1.31	2381364450	130839	73.54	18390	18390	18110	23900	12880	18390	18200.45	22.71	0	-15145	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20880	11.15	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.37	16400	20240805	10.67	19570	-7.26	20240510	16400	10.67	20240805	20950	-13.37	20231010	16400	10.67	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
159	20241002	100334	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	-150	5	-0.82	1534142430	84212	47.33	18390	18390	18110	23900	12880	18390	18217.23	22.71	0	-6409	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20984	11.20	1.34	12	0.07	1628.00	13641.00	20950	20231010	-12.94	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20950	-12.94	20231010	16400	11.22	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N
160	20241002	090333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	18240	-150	5	-0.82	290148880	15853	8.91	18390	18390	18230	23900	12880	18390	18301.39	22.71	0	-3571	18736	18562	18476	18302	18216	18520	18260	230	5510	200	14340	10	1	115041225	20984	11.20	1.34	12	0.01	1628.00	13641.00	20950	20231010	-12.94	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20950	-12.94	20231010	16400	11.22	20240805	0.17	N	030000	200	230 억		26124161	N	N	2273	N	00	N