KissMeData/035420/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	160449	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	-4400	5	-2.52	82633409600	482107	67.24	172100	174800	169700	226500	122100	174400	171403.39	42.84	0	-97505	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	273334	27.51	1.15	12	0.30	6180.00	148137.00	235500	20240116	-27.81	151100	20240805	12.51	235500	-27.81	20240116	151100	12.51	20240805	235500	-27.81	20240116	151100	12.51	20240805	0.66	N	035420	100	164 억		68875546	N	N	2042	N	00	N
3	20241031	150454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	-4300	5	-2.47	58684780000	341210	47.59	172100	174800	169800	226500	122100	174400	171990.20	42.84	0	-69755	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	273494	27.52	1.15	12	0.21	6180.00	148137.00	235500	20240116	-27.77	151100	20240805	12.57	235500	-27.77	20240116	151100	12.57	20240805	235500	-27.77	20240116	151100	12.57	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
4	20241031	140454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	-2200	5	-1.26	42652983800	247376	34.50	172100	174800	171600	226500	122100	174400	172421.67	42.84	0	-25142	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	276871	27.86	1.16	12	0.15	6180.00	148137.00	235500	20240116	-26.88	151100	20240805	13.96	235500	-26.88	20240116	151100	13.96	20240805	235500	-26.88	20240116	151100	13.96	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
5	20241031	130453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	-1700	5	-0.97	34688201800	201127	28.05	172100	174800	171600	226500	122100	174400	172469.14	42.84	0	-11444	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	277675	27.94	1.17	12	0.13	6180.00	148137.00	235500	20240116	-26.67	151100	20240805	14.30	235500	-26.67	20240116	151100	14.30	20240805	235500	-26.67	20240116	151100	14.30	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
6	20241031	120452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	-1600	5	-0.92	29886794200	173320	24.17	172100	174800	171600	226500	122100	174400	172437.07	42.84	0	-8582	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	277836	27.96	1.17	12	0.11	6180.00	148137.00	235500	20240116	-26.62	151100	20240805	14.36	235500	-26.62	20240116	151100	14.36	20240805	235500	-26.62	20240116	151100	14.36	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
7	20241031	110454	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	-2200	5	-1.26	21397828200	123995	17.29	172100	174800	171600	226500	122100	174400	172570.07	42.84	0	-7584	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	276871	27.86	1.16	12	0.08	6180.00	148137.00	235500	20240116	-26.88	151100	20240805	13.96	235500	-26.88	20240116	151100	13.96	20240805	235500	-26.88	20240116	151100	13.96	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
8	20241031	100453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	-1800	5	-1.03	15730126600	91127	12.71	172100	174800	171600	226500	122100	174400	172617.61	42.84	0	-7474	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	277514	27.93	1.17	12	0.06	6180.00	148137.00	235500	20240116	-26.71	151100	20240805	14.23	235500	-26.71	20240116	151100	14.23	20240805	235500	-26.71	20240116	151100	14.23	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
9	20241031	090452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-1500	5	-0.86	4349872500	25116	3.50	172100	174800	172100	226500	122100	174400	173191.24	42.84	0	1502	178200	176300	173400	171500	168600	177250	172450	165	52100	100	132540	100	1	160784508	277996	27.98	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.58	151100	20240805	14.43	235500	-26.58	20240116	151100	14.43	20240805	235500	-26.58	20240116	151100	14.43	20240805	0.66	N	035420	100	164 억		68875546	N	N	4622	N	00	N
10	20241030	160451	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174400	5200	2	3.07	109702726400	631460	179.15	170600	175300	170500	219500	118500	169200	173726.24	42.72	0	205498	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	280408	28.22	1.18	12	0.39	6180.00	148137.00	235500	20240116	-25.94	151100	20240805	15.42	235500	-25.94	20240116	151100	15.42	20240805	235500	-25.94	20240116	151100	15.42	20240805	0.67	N	035420	100	164 억		68692968	N	N	4622	N	00	N
11	20241030	150501	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174300	5100	2	3.01	95554876200	550322	156.13	170600	175300	170500	219500	118500	169200	173634.55	42.72	0	184580	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	280247	28.20	1.18	12	0.34	6180.00	148137.00	235500	20240116	-25.99	151100	20240805	15.35	235500	-25.99	20240116	151100	15.35	20240805	235500	-25.99	20240116	151100	15.35	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
12	20241030	140455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	4500	2	2.66	85137188900	490374	139.12	170600	175300	170500	219500	118500	169200	173616.92	42.72	0	170334	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	279283	28.11	1.17	12	0.30	6180.00	148137.00	235500	20240116	-26.24	151100	20240805	14.96	235500	-26.24	20240116	151100	14.96	20240805	235500	-26.24	20240116	151100	14.96	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
13	20241030	130455	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	4400	2	2.60	76210652100	438900	124.52	170600	175300	170500	219500	118500	169200	173640.21	42.72	0	163586	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	279122	28.09	1.17	12	0.27	6180.00	148137.00	235500	20240116	-26.28	151100	20240805	14.89	235500	-26.28	20240116	151100	14.89	20240805	235500	-26.28	20240116	151100	14.89	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
14	20241030	120459	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173800	4600	2	2.72	69738996900	401697	113.96	170600	175300	170500	219500	118500	169200	173611.04	42.72	0	152937	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	279443	28.12	1.17	12	0.25	6180.00	148137.00	235500	20240116	-26.20	151100	20240805	15.02	235500	-26.20	20240116	151100	15.02	20240805	235500	-26.20	20240116	151100	15.02	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
15	20241030	110453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173800	4600	2	2.72	62513739300	360152	102.18	170600	175300	170500	219500	118500	169200	173576.09	42.72	0	147670	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	279443	28.12	1.17	12	0.22	6180.00	148137.00	235500	20240116	-26.20	151100	20240805	15.02	235500	-26.20	20240116	151100	15.02	20240805	235500	-26.20	20240116	151100	15.02	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
16	20241030	100451	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175200	6000	2	3.55	52733855100	303984	86.24	170600	175200	170500	219500	118500	169200	173475.87	42.72	0	138894	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	281694	28.35	1.18	12	0.19	6180.00	148137.00	235500	20240116	-25.61	151100	20240805	15.95	235500	-25.61	20240116	151100	15.95	20240805	235500	-25.61	20240116	151100	15.95	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
17	20241030	090453	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	2900	2	1.71	10822612000	62924	17.85	170600	173200	170500	219500	118500	169200	171995.33	42.72	0	31886	174333	171766	169233	166666	164133	170500	165400	165	50300	100	128590	100	1	160784508	276710	27.85	1.16	12	0.04	6180.00	148137.00	235500	20240116	-26.92	151100	20240805	13.90	235500	-26.92	20240116	151100	13.90	20240805	235500	-26.92	20240116	151100	13.90	20240805	0.67	N	035420	100	164 억		68692968	N	N	3952	N	00	N
18	20241029	160438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169200	-1200	5	-0.70	59315568400	351036	109.72	170400	171800	166700	221500	119300	170400	168972.21	42.73	0	77950	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	272047	27.38	1.14	12	0.22	6180.00	148137.00	235500	20240116	-28.15	151100	20240805	11.98	235500	-28.15	20240116	151100	11.98	20240805	235500	-28.15	20240116	151100	11.98	20240805	0.65	N	035420	100	164 억		68697593	N	N	3952	N	00	N
19	20241029	150446	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	-1400	5	-0.82	53630940900	317430	99.21	170400	171800	166700	221500	119300	170400	168953.42	42.73	0	68057	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	271726	27.35	1.14	12	0.20	6180.00	148137.00	235500	20240116	-28.24	151100	20240805	11.85	235500	-28.24	20240116	151100	11.85	20240805	235500	-28.24	20240116	151100	11.85	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
20	20241029	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168400	-2000	5	-1.17	47235497700	279550	87.37	170400	171800	166700	221500	119300	170400	168969.56	42.73	0	49297	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	270761	27.25	1.14	12	0.17	6180.00	148137.00	235500	20240116	-28.49	151100	20240805	11.45	235500	-28.49	20240116	151100	11.45	20240805	235500	-28.49	20240116	151100	11.45	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
21	20241029	130441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168000	-2400	5	-1.41	41518125000	245590	76.76	170400	171800	166700	221500	119300	170400	169054.40	42.73	0	37336	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	270118	27.18	1.13	12	0.15	6180.00	148137.00	235500	20240116	-28.66	151100	20240805	11.18	235500	-28.66	20240116	151100	11.18	20240805	235500	-28.66	20240116	151100	11.18	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
22	20241029	120443	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168200	-2200	5	-1.29	37923720800	224201	70.08	170400	171800	166700	221500	119300	170400	169150.32	42.73	0	30724	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	270440	27.22	1.14	12	0.14	6180.00	148137.00	235500	20240116	-28.58	151100	20240805	11.32	235500	-28.58	20240116	151100	11.32	20240805	235500	-28.58	20240116	151100	11.32	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
23	20241029	110452	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167400	-3000	5	-1.76	31640186800	186704	58.36	170400	171800	166700	221500	119300	170400	169466.91	42.73	0	25119	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	269153	27.09	1.13	12	0.12	6180.00	148137.00	235500	20240116	-28.92	151100	20240805	10.79	235500	-28.92	20240116	151100	10.79	20240805	235500	-28.92	20240116	151100	10.79	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
24	20241029	100442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-600	5	-0.35	17288590100	101439	31.71	170400	171800	169400	221500	119300	170400	170433.38	42.73	0	27407	172533	171466	169633	168566	166733	172000	169100	165	51100	100	129500	100	1	160784508	273012	27.48	1.15	12	0.06	6180.00	148137.00	235500	20240116	-27.90	151100	20240805	12.38	235500	-27.90	20240116	151100	12.38	20240805	235500	-27.90	20240116	151100	12.38	20240805	0.65	N	035420	100	164 억		68697593	N	N	853	N	00	N
25	20241028	160437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	2600	2	1.55	54113322000	318486	50.79	167800	170700	167800	218000	117500	167800	169907.77	42.72	0	85383	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	273977	27.57	1.15	12	0.20	6180.00	148137.00	235500	20240116	-27.64	151100	20240805	12.77	235500	-27.64	20240116	151100	12.77	20240805	235500	-27.64	20240116	151100	12.77	20240805	0.67	N	035420	100	164 억		68679956	N	N	853	N	00	N
26	20241028	150439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170200	2400	2	1.43	45112109300	265640	42.37	167800	170700	167800	218000	117500	167800	169824.42	42.72	0	76746	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	273655	27.54	1.15	12	0.17	6180.00	148137.00	235500	20240116	-27.73	151100	20240805	12.64	235500	-27.73	20240116	151100	12.64	20240805	235500	-27.73	20240116	151100	12.64	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
27	20241028	140442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169700	1900	2	1.13	37270747800	219470	35.00	167800	170700	167800	218000	117500	167800	169821.84	42.72	0	53977	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	272851	27.46	1.15	12	0.14	6180.00	148137.00	235500	20240116	-27.94	151100	20240805	12.31	235500	-27.94	20240116	151100	12.31	20240805	235500	-27.94	20240116	151100	12.31	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
28	20241028	130439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169600	1800	2	1.07	31113795300	183207	29.22	167800	170700	167800	218000	117500	167800	169828.91	42.72	0	40142	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	272691	27.44	1.14	12	0.11	6180.00	148137.00	235500	20240116	-27.98	151100	20240805	12.24	235500	-27.98	20240116	151100	12.24	20240805	235500	-27.98	20240116	151100	12.24	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
29	20241028	120439	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	2100	2	1.25	27791287000	163633	26.10	167800	170700	167800	218000	117500	167800	169839.45	42.72	0	37215	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	273173	27.49	1.15	12	0.10	6180.00	148137.00	235500	20240116	-27.86	151100	20240805	12.44	235500	-27.86	20240116	151100	12.44	20240805	235500	-27.86	20240116	151100	12.44	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
30	20241028	110405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	1700	2	1.01	23113528600	136027	21.69	167800	170700	167800	218000	117500	167800	169919.07	42.72	0	29946	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	272530	27.43	1.14	12	0.08	6180.00	148137.00	235500	20240116	-28.03	151100	20240805	12.18	235500	-28.03	20240116	151100	12.18	20240805	235500	-28.03	20240116	151100	12.18	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
31	20241028	100436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	2000	2	1.19	16992250900	100027	15.95	167800	170700	167800	218000	117500	167800	169877.16	42.72	0	21692	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	273012	27.48	1.15	12	0.06	6180.00	148137.00	235500	20240116	-27.90	151100	20240805	12.38	235500	-27.90	20240116	151100	12.38	20240805	235500	-27.90	20240116	151100	12.38	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
32	20241028	090436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	2200	2	1.31	4755110300	28064	4.48	167800	170400	167800	218000	117500	167800	169439.54	42.72	0	12744	175066	171432	169266	165632	163466	170350	164550	165	50200	100	127520	100	1	160784508	273334	27.51	1.15	12	0.02	6180.00	148137.00	235500	20240116	-27.81	151100	20240805	12.51	235500	-27.81	20240116	151100	12.51	20240805	235500	-27.81	20240116	151100	12.51	20240805	0.67	N	035420	100	164 억		68679956	N	N	813	N	00	N
33	20241025	160435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167800	-4300	5	-2.50	105325706800	625040	162.55	172100	172900	167100	223500	120500	172100	168512.10	42.74	0	-37991	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269796	27.15	1.13	12	0.39	6180.00	148137.00	235500	20240116	-28.75	151100	20240805	11.05	235500	-28.75	20240116	151100	11.05	20240805	235500	-28.75	20240116	151100	11.05	20240805	0.69	N	035420	100	164 억		68724540	N	N	813	N	00	N
34	20241025	150440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	-4600	5	-2.67	97934340500	581036	151.11	172100	172900	167100	223500	120500	172100	168551.18	42.74	0	-51762	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269314	27.10	1.13	12	0.36	6180.00	148137.00	235500	20240116	-28.87	151100	20240805	10.85	235500	-28.87	20240116	151100	10.85	20240805	235500	-28.87	20240116	151100	10.85	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
35	20241025	140438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167400	-4700	5	-2.73	80879494200	479359	124.66	172100	172900	167100	223500	120500	172100	168724.19	42.74	0	-41247	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269153	27.09	1.13	12	0.30	6180.00	148137.00	235500	20240116	-28.92	151100	20240805	10.79	235500	-28.92	20240116	151100	10.79	20240805	235500	-28.92	20240116	151100	10.79	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
36	20241025	130440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	-4200	5	-2.44	70105430600	415031	107.93	172100	172900	167300	223500	120500	172100	168916.05	42.74	0	-37696	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269957	27.17	1.13	12	0.26	6180.00	148137.00	235500	20240116	-28.70	151100	20240805	11.12	235500	-28.70	20240116	151100	11.12	20240805	235500	-28.70	20240116	151100	11.12	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
37	20241025	120440	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	-4200	5	-2.44	62346416500	368878	95.93	172100	172900	167300	223500	120500	172100	169016.28	42.74	0	-37764	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269957	27.17	1.13	12	0.23	6180.00	148137.00	235500	20240116	-28.70	151100	20240805	11.12	235500	-28.70	20240116	151100	11.12	20240805	235500	-28.70	20240116	151100	11.12	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
38	20241025	110437	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167800	-4300	5	-2.50	52317503900	309094	80.38	172100	172900	167400	223500	120500	172100	169260.73	42.74	0	-32415	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269796	27.15	1.13	12	0.19	6180.00	148137.00	235500	20240116	-28.75	151100	20240805	11.05	235500	-28.75	20240116	151100	11.05	20240805	235500	-28.75	20240116	151100	11.05	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
39	20241025	100438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	-4500	5	-2.61	38413218000	226477	58.90	172100	172900	167400	223500	120500	172100	169611.89	42.74	0	-26078	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	269475	27.12	1.13	12	0.14	6180.00	148137.00	235500	20240116	-28.83	151100	20240805	10.92	235500	-28.83	20240116	151100	10.92	20240805	235500	-28.83	20240116	151100	10.92	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
40	20241025	090438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	-700	5	-0.41	3315236000	19284	5.02	172100	172900	171300	223500	120500	172100	171916.31	42.74	0	-2939	174700	173400	172100	170800	169500	173400	170800	165	51400	100	130790	100	1	160784508	275585	27.73	1.16	12	0.01	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.69	N	035420	100	164 억		68724540	N	N	505	N	00	N
41	20241024	160431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	-400	5	-0.23	65901669100	383192	65.02	172100	173400	170800	224000	120800	172500	171980.51	42.76	0	-21510	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	276710	27.85	1.16	12	0.24	6180.00	148137.00	235500	20240116	-26.92	151100	20240805	13.90	235500	-26.92	20240116	151100	13.90	20240805	235500	-26.92	20240116	151100	13.90	20240805	0.67	N	035420	100	164 억		68745221	N	N	505	N	00	N
42	20241024	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	-300	5	-0.17	59409199700	345476	58.62	172100	173400	170800	224000	120800	172500	171963.19	42.76	0	-29152	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	276871	27.86	1.16	12	0.21	6180.00	148137.00	235500	20240116	-26.88	151100	20240805	13.96	235500	-26.88	20240116	151100	13.96	20240805	235500	-26.88	20240116	151100	13.96	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
43	20241024	140424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	-500	5	-0.29	45398100700	264312	44.85	172100	172900	170800	224000	120800	172500	171759.28	42.76	0	-19352	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	276549	27.83	1.16	12	0.16	6180.00	148137.00	235500	20240116	-26.96	151100	20240805	13.83	235500	-26.96	20240116	151100	13.83	20240805	235500	-26.96	20240116	151100	13.83	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
44	20241024	130434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172200	-300	5	-0.17	38215764400	222600	37.77	172100	172900	170800	224000	120800	172500	171678.78	42.76	0	-11844	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	276871	27.86	1.16	12	0.14	6180.00	148137.00	235500	20240116	-26.88	151100	20240805	13.96	235500	-26.88	20240116	151100	13.96	20240805	235500	-26.88	20240116	151100	13.96	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
45	20241024	120432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	0	3	0.00	33100813400	192979	32.74	172100	172900	170800	224000	120800	172500	171525.05	42.76	0	-8279	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	277353	27.91	1.16	12	0.12	6180.00	148137.00	235500	20240116	-26.75	151100	20240805	14.16	235500	-26.75	20240116	151100	14.16	20240805	235500	-26.75	20240116	151100	14.16	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
46	20241024	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-900	5	-0.52	28185667900	164429	27.90	172100	172300	170800	224000	120800	172500	171414.89	42.76	0	-10483	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	275906	27.77	1.16	12	0.10	6180.00	148137.00	235500	20240116	-27.13	151100	20240805	13.57	235500	-27.13	20240116	151100	13.57	20240805	235500	-27.13	20240116	151100	13.57	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
47	20241024	100436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-900	5	-0.52	17075686300	99559	16.89	172100	172300	170800	224000	120800	172500	171512.42	42.76	0	-3667	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	275906	27.77	1.16	12	0.06	6180.00	148137.00	235500	20240116	-27.13	151100	20240805	13.57	235500	-27.13	20240116	151100	13.57	20240805	235500	-27.13	20240116	151100	13.57	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
48	20241024	090504	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-700	5	-0.41	3113937400	18109	3.07	172100	172200	171500	224000	120800	172500	171952.76	42.76	0	3664	176433	174466	172633	170666	168833	175450	171650	165	51500	100	131100	100	1	160784508	276228	27.80	1.16	12	0.01	6180.00	148137.00	235500	20240116	-27.05	151100	20240805	13.70	235500	-27.05	20240116	151100	13.70	20240805	235500	-27.05	20240116	151100	13.70	20240805	0.67	N	035420	100	164 억		68745221	N	N	115	N	00	N
49	20241023	160434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	1300	2	0.76	101435777500	586787	76.65	172000	174600	170800	222500	119900	171200	172867.60	42.75	0	37297	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	277353	27.91	1.16	12	0.36	6180.00	148137.00	235500	20240116	-26.75	151100	20240805	14.16	235500	-26.75	20240116	151100	14.16	20240805	235500	-26.75	20240116	151100	14.16	20240805	0.72	N	035420	100	164 억		68737280	N	N	113	N	00	N
50	20241023	150441	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	1800	2	1.05	89407418900	517068	67.54	172000	174600	170800	222500	119900	171200	172913.13	42.75	0	36563	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	278157	27.99	1.17	12	0.32	6180.00	148137.00	235500	20240116	-26.54	151100	20240805	14.49	235500	-26.54	20240116	151100	14.49	20240805	235500	-26.54	20240116	151100	14.49	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
51	20241023	140442	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	2700	2	1.58	69669715900	403676	52.73	172000	174200	170800	222500	119900	171200	172589.06	42.75	0	39490	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	279604	28.14	1.17	12	0.25	6180.00	148137.00	235500	20240116	-26.16	151100	20240805	15.09	235500	-26.16	20240116	151100	15.09	20240805	235500	-26.16	20240116	151100	15.09	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
52	20241023	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	1800	2	1.05	54327004900	315407	41.20	172000	173400	170800	222500	119900	171200	172244.95	42.75	0	29986	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	278157	27.99	1.17	12	0.20	6180.00	148137.00	235500	20240116	-26.54	151100	20240805	14.49	235500	-26.54	20240116	151100	14.49	20240805	235500	-26.54	20240116	151100	14.49	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
53	20241023	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173100	1900	2	1.11	46235564200	268584	35.08	172000	173400	170800	222500	119900	171200	172146.51	42.75	0	24862	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	278318	28.01	1.17	12	0.17	6180.00	148137.00	235500	20240116	-26.50	151100	20240805	14.56	235500	-26.50	20240116	151100	14.56	20240805	235500	-26.50	20240116	151100	14.56	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
54	20241023	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	1100	2	0.64	38021832900	221041	28.87	172000	173400	170800	222500	119900	171200	172013.49	42.75	0	18693	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	277032	27.88	1.16	12	0.14	6180.00	148137.00	235500	20240116	-26.84	151100	20240805	14.03	235500	-26.84	20240116	151100	14.03	20240805	235500	-26.84	20240116	151100	14.03	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
55	20241023	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	200	2	0.12	26933335800	156551	20.45	172000	173400	170800	222500	119900	171200	172043.26	42.75	0	11009	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	275585	27.73	1.16	12	0.10	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
56	20241023	090434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	1400	2	0.82	6364282900	36841	4.81	172000	173400	172000	222500	119900	171200	172760.51	42.75	0	14055	179333	175266	173033	168966	166733	174150	167850	165	51300	100	130110	100	1	160784508	277514	27.93	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.71	151100	20240805	14.23	235500	-26.71	20240116	151100	14.23	20240805	235500	-26.71	20240116	151100	14.23	20240805	0.72	N	035420	100	164 억		68737280	N	N	65	N	00	N
57	20241022	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-5600	5	-3.17	131501556600	762541	141.75	176900	177100	170800	229500	123800	176800	172453.70	42.80	0	-97322	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	275263	27.70	1.16	12	0.47	6180.00	148137.00	235500	20240116	-27.30	151100	20240805	13.30	235500	-27.30	20240116	151100	13.30	20240805	235500	-27.30	20240116	151100	13.30	20240805	0.74	N	035420	100	164 억		68822284	N	N	62	N	00	N
58	20241022	150435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	-5500	5	-3.11	117159272000	678773	126.18	176900	177100	170800	229500	123800	176800	172604.32	42.80	0	-105391	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	275424	27.72	1.16	12	0.42	6180.00	148137.00	235500	20240116	-27.26	151100	20240805	13.37	235500	-27.26	20240116	151100	13.37	20240805	235500	-27.26	20240116	151100	13.37	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
59	20241022	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-5600	5	-3.17	95371148600	551674	102.55	176900	177100	171100	229500	123800	176800	172875.71	42.80	0	-89380	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	275263	27.70	1.16	12	0.34	6180.00	148137.00	235500	20240116	-27.30	151100	20240805	13.30	235500	-27.30	20240116	151100	13.30	20240805	235500	-27.30	20240116	151100	13.30	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
60	20241022	130434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	-4700	5	-2.66	78994407700	456230	84.81	176900	177100	171300	229500	123800	176800	173145.79	42.80	0	-74917	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	276710	27.85	1.16	12	0.28	6180.00	148137.00	235500	20240116	-26.92	151100	20240805	13.90	235500	-26.92	20240116	151100	13.90	20240805	235500	-26.92	20240116	151100	13.90	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
61	20241022	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	-4300	5	-2.43	71219673300	411068	76.41	176900	177100	171300	229500	123800	176800	173254.96	42.80	0	-59848	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	277353	27.91	1.16	12	0.26	6180.00	148137.00	235500	20240116	-26.75	151100	20240805	14.16	235500	-26.75	20240116	151100	14.16	20240805	235500	-26.75	20240116	151100	14.16	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
62	20241022	110432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	-4100	5	-2.32	60645592000	349674	65.00	176900	177100	171300	229500	123800	176800	173434.38	42.80	0	-45892	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	277675	27.94	1.17	12	0.22	6180.00	148137.00	235500	20240116	-26.67	151100	20240805	14.30	235500	-26.67	20240116	151100	14.30	20240805	235500	-26.67	20240116	151100	14.30	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
63	20241022	100432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	-4300	5	-2.43	40530229200	232713	43.26	176900	177100	171800	229500	123800	176800	174163.68	42.80	0	-18776	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	277353	27.91	1.16	12	0.14	6180.00	148137.00	235500	20240116	-26.75	151100	20240805	14.16	235500	-26.75	20240116	151100	14.16	20240805	235500	-26.75	20240116	151100	14.16	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
64	20241022	090432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175400	-1400	5	-0.79	4665334700	26441	4.92	176900	177100	175400	229500	123800	176800	176442.81	42.80	0	-7195	180400	178600	177400	175600	174400	178300	175300	165	52700	100	134360	100	1	160784508	282016	28.38	1.18	12	0.02	6180.00	148137.00	235500	20240116	-25.52	151100	20240805	16.08	235500	-25.52	20240116	151100	16.08	20240805	235500	-25.52	20240116	151100	16.08	20240805	0.74	N	035420	100	164 억		68822284	N	N	71	N	00	N
65	20241021	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176800	0	3	0.00	95311825300	535948	93.94	176800	179200	176200	229500	123800	176800	177839.80	42.78	0	57745	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	284267	28.61	1.19	12	0.33	6180.00	148137.00	235500	20240116	-24.93	151100	20240805	17.01	235500	-24.93	20240116	151100	17.01	20240805	235500	-24.93	20240116	151100	17.01	20240805	0.75	N	035420	100	164 억		68780356	N	N	71	N	00	N
66	20241021	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177300	500	2	0.28	88081751000	495072	86.78	176800	179200	176200	229500	123800	176800	177917.06	42.78	0	57345	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	285071	28.69	1.20	12	0.31	6180.00	148137.00	235500	20240116	-24.71	151100	20240805	17.34	235500	-24.71	20240116	151100	17.34	20240805	235500	-24.71	20240116	151100	17.34	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
67	20241021	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177700	900	2	0.51	74604861400	419159	73.47	176800	179200	176200	229500	123800	176800	177987.03	42.78	0	65062	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	285714	28.75	1.20	12	0.26	6180.00	148137.00	235500	20240116	-24.54	151100	20240805	17.60	235500	-24.54	20240116	151100	17.60	20240805	235500	-24.54	20240116	151100	17.60	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
68	20241021	130431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178700	1900	2	1.07	56632262800	318518	55.83	176800	178900	176200	229500	123800	176800	177799.26	42.78	0	67196	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	287322	28.92	1.21	12	0.20	6180.00	148137.00	235500	20240116	-24.12	151100	20240805	18.27	235500	-24.12	20240116	151100	18.27	20240805	235500	-24.12	20240116	151100	18.27	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
69	20241021	120432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177900	1100	2	0.62	42926096200	241745	42.37	176800	178300	176200	229500	123800	176800	177567.68	42.78	0	36782	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	286036	28.79	1.20	12	0.15	6180.00	148137.00	235500	20240116	-24.46	151100	20240805	17.74	235500	-24.46	20240116	151100	17.74	20240805	235500	-24.46	20240116	151100	17.74	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
70	20241021	110429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178000	1200	2	0.68	36189208000	203911	35.74	176800	178300	176200	229500	123800	176800	177475.51	42.78	0	31040	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	286196	28.80	1.20	12	0.13	6180.00	148137.00	235500	20240116	-24.42	151100	20240805	17.80	235500	-24.42	20240116	151100	17.80	20240805	235500	-24.42	20240116	151100	17.80	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
71	20241021	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177400	600	2	0.34	22564971700	127342	22.32	176800	177900	176200	229500	123800	176800	177199.77	42.78	0	13275	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	285232	28.71	1.20	12	0.08	6180.00	148137.00	235500	20240116	-24.67	151100	20240805	17.41	235500	-24.67	20240116	151100	17.41	20240805	235500	-24.67	20240116	151100	17.41	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
72	20241021	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177700	900	2	0.51	4835716900	27285	4.78	176800	177900	176700	229500	123800	176800	177229.90	42.78	0	2857	178800	177800	176600	175600	174400	178300	176100	165	52700	100	134360	100	1	160784508	285714	28.75	1.20	12	0.02	6180.00	148137.00	235500	20240116	-24.54	151100	20240805	17.60	235500	-24.54	20240116	151100	17.60	20240805	235500	-24.54	20240116	151100	17.60	20240805	0.75	N	035420	100	164 억		68780356	N	N	239	N	00	N
73	20241018	160429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176800	1800	2	1.03	100167438100	567149	99.30	176500	177600	175400	227500	122500	175000	176615.37	42.76	0	91182	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	284267	28.61	1.19	12	0.35	6180.00	148137.00	235500	20240116	-24.93	151100	20240805	17.01	235500	-24.93	20240116	151100	17.01	20240805	235500	-24.93	20240116	151100	17.01	20240805	0.76	N	035420	100	164 억		68755954	N	N	239	N	00	N
74	20241018	150438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	1700	2	0.97	89386519100	506159	88.62	176500	177600	175400	227500	122500	175000	176597.82	42.76	0	75427	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	284106	28.59	1.19	12	0.31	6180.00	148137.00	235500	20240116	-24.97	151100	20240805	16.94	235500	-24.97	20240116	151100	16.94	20240805	235500	-24.97	20240116	151100	16.94	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
75	20241018	140443	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	1300	2	0.74	70864463400	401381	70.28	176500	177600	175400	227500	122500	175000	176551.75	42.76	0	71338	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	283463	28.53	1.19	12	0.25	6180.00	148137.00	235500	20240116	-25.14	151100	20240805	16.68	235500	-25.14	20240116	151100	16.68	20240805	235500	-25.14	20240116	151100	16.68	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
76	20241018	130431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176500	1500	2	0.86	57546435900	325877	57.06	176500	177600	175400	227500	122500	175000	176589.61	42.76	0	65113	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	283785	28.56	1.19	12	0.20	6180.00	148137.00	235500	20240116	-25.05	151100	20240805	16.81	235500	-25.05	20240116	151100	16.81	20240805	235500	-25.05	20240116	151100	16.81	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
77	20241018	120436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	1300	2	0.74	49842843100	282217	49.41	176500	177600	175400	227500	122500	175000	176611.97	42.76	0	55970	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	283463	28.53	1.19	12	0.18	6180.00	148137.00	235500	20240116	-25.14	151100	20240805	16.68	235500	-25.14	20240116	151100	16.68	20240805	235500	-25.14	20240116	151100	16.68	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
78	20241018	110434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176400	1400	2	0.80	42923550500	242998	42.55	176500	177600	175400	227500	122500	175000	176641.82	42.76	0	46806	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	283624	28.54	1.19	12	0.15	6180.00	148137.00	235500	20240116	-25.10	151100	20240805	16.74	235500	-25.10	20240116	151100	16.74	20240805	235500	-25.10	20240116	151100	16.74	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
79	20241018	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	1700	2	0.97	30222924300	171068	29.95	176500	177600	175400	227500	122500	175000	176672.34	42.76	0	36007	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	284106	28.59	1.19	12	0.11	6180.00	148137.00	235500	20240116	-24.97	151100	20240805	16.94	235500	-24.97	20240116	151100	16.94	20240805	235500	-24.97	20240116	151100	16.94	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
80	20241018	090431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	2000	2	1.14	7077083700	39988	7.00	176500	177600	176100	227500	122500	175000	176981.97	42.76	0	16319	178600	176800	175900	174100	173200	176350	173650	165	52500	100	133000	100	1	160784508	284589	28.64	1.19	12	0.02	6180.00	148137.00	235500	20240116	-24.84	151100	20240805	17.14	235500	-24.84	20240116	151100	17.14	20240805	235500	-24.84	20240116	151100	17.14	20240805	0.76	N	035420	100	164 억		68755954	N	N	260	N	00	N
81	20241017	160430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175000	-2000	5	-1.13	99942053400	568193	65.70	177000	177700	175000	230000	123900	177000	175897.19	42.85	0	-70612	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	281373	28.32	1.18	12	0.35	6180.00	148137.00	235500	20240116	-25.69	151100	20240805	15.82	235500	-25.69	20240116	151100	15.82	20240805	235500	-25.69	20240116	151100	15.82	20240805	0.76	N	035420	100	164 억		68888286	N	N	260	N	00	N
82	20241017	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	-1400	5	-0.79	87593375100	497681	57.54	177000	177700	175100	230000	123900	177000	176003.03	42.85	0	-65273	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	282338	28.41	1.19	12	0.31	6180.00	148137.00	235500	20240116	-25.44	151100	20240805	16.21	235500	-25.44	20240116	151100	16.21	20240805	235500	-25.44	20240116	151100	16.21	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
83	20241017	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	-1400	5	-0.79	71325649800	405146	46.84	177000	177700	175100	230000	123900	177000	176049.22	42.85	0	-48076	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	282338	28.41	1.19	12	0.25	6180.00	148137.00	235500	20240116	-25.44	151100	20240805	16.21	235500	-25.44	20240116	151100	16.21	20240805	235500	-25.44	20240116	151100	16.21	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
84	20241017	130429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175800	-1200	5	-0.68	58818610900	333879	38.60	177000	177700	175100	230000	123900	177000	176167.41	42.85	0	-27705	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	282659	28.45	1.19	12	0.21	6180.00	148137.00	235500	20240116	-25.35	151100	20240805	16.35	235500	-25.35	20240116	151100	16.35	20240805	235500	-25.35	20240116	151100	16.35	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
85	20241017	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176000	-1000	5	-0.56	52301192200	296830	34.32	177000	177700	175100	230000	123900	177000	176199.11	42.85	0	-22125	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	282981	28.48	1.19	12	0.18	6180.00	148137.00	235500	20240116	-25.27	151100	20240805	16.48	235500	-25.27	20240116	151100	16.48	20240805	235500	-25.27	20240116	151100	16.48	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
86	20241017	110431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	-1400	5	-0.79	43659882600	247680	28.64	177000	177700	175100	230000	123900	177000	176275.33	42.85	0	-24068	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	282338	28.41	1.19	12	0.15	6180.00	148137.00	235500	20240116	-25.44	151100	20240805	16.21	235500	-25.44	20240116	151100	16.21	20240805	235500	-25.44	20240116	151100	16.21	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
87	20241017	100433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176400	-600	5	-0.34	26838891400	151970	17.57	177000	177700	175400	230000	123900	177000	176606.48	42.85	0	-7957	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	283624	28.54	1.19	12	0.09	6180.00	148137.00	235500	20240116	-25.10	151100	20240805	16.74	235500	-25.10	20240116	151100	16.74	20240805	235500	-25.10	20240116	151100	16.74	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
88	20241017	090428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	0	3	0.00	6393731000	36148	4.18	177000	177200	176400	230000	123900	177000	176876.44	42.85	0	3590	180400	178700	176000	174300	171600	179550	175150	165	53000	100	134520	100	1	160784508	284589	28.64	1.19	12	0.02	6180.00	148137.00	235500	20240116	-24.84	151100	20240805	17.14	235500	-24.84	20240116	151100	17.14	20240805	235500	-24.84	20240116	151100	17.14	20240805	0.76	N	035420	100	164 억		68888286	N	N	969	N	00	N
89	20241016	160427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	1800	2	1.03	151526152300	859189	81.30	173900	177700	173300	227500	122700	175200	176358.62	42.84	0	127604	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	284589	28.64	1.19	12	0.53	6180.00	148137.00	235500	20240116	-24.84	151100	20240805	17.14	235500	-24.84	20240116	151100	17.14	20240805	235500	-24.84	20240116	151100	17.14	20240805	0.76	N	035420	100	164 억		68872227	N	N	969	N	00	N
90	20241016	150430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177300	2100	2	1.20	138026151500	782915	74.08	173900	177700	173300	227500	122700	175200	176298.04	42.84	0	113008	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	285071	28.69	1.20	12	0.49	6180.00	148137.00	235500	20240116	-24.71	151100	20240805	17.34	235500	-24.71	20240116	151100	17.34	20240805	235500	-24.71	20240116	151100	17.34	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
91	20241016	140429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177000	1800	2	1.03	113167377300	642740	60.82	173900	177700	173300	227500	122700	175200	176070.51	42.84	0	100304	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	284589	28.64	1.19	12	0.40	6180.00	148137.00	235500	20240116	-24.84	151100	20240805	17.14	235500	-24.84	20240116	151100	17.14	20240805	235500	-24.84	20240116	151100	17.14	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
92	20241016	130429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177200	2000	2	1.14	90264673500	513487	48.59	173900	177300	173300	227500	122700	175200	175787.89	42.84	0	85022	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	284910	28.67	1.20	12	0.32	6180.00	148137.00	235500	20240116	-24.76	151100	20240805	17.27	235500	-24.76	20240116	151100	17.27	20240805	235500	-24.76	20240116	151100	17.27	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
93	20241016	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	1100	2	0.63	70028959200	398897	37.74	173900	176800	173300	227500	122700	175200	175556.68	42.84	0	51127	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	283463	28.53	1.19	12	0.25	6180.00	148137.00	235500	20240116	-25.14	151100	20240805	16.68	235500	-25.14	20240116	151100	16.68	20240805	235500	-25.14	20240116	151100	16.68	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
94	20241016	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175500	300	2	0.17	59327631100	338033	31.98	173900	176800	173300	227500	122700	175200	175508.59	42.84	0	26803	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	282177	28.40	1.18	12	0.21	6180.00	148137.00	235500	20240116	-25.48	151100	20240805	16.15	235500	-25.48	20240116	151100	16.15	20240805	235500	-25.48	20240116	151100	16.15	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
95	20241016	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175600	400	2	0.23	42506291800	242091	22.91	173900	176800	173300	227500	122700	175200	175580.14	42.84	0	30636	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	282338	28.41	1.19	12	0.15	6180.00	148137.00	235500	20240116	-25.44	151100	20240805	16.21	235500	-25.44	20240116	151100	16.21	20240805	235500	-25.44	20240116	151100	16.21	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
96	20241016	090429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174000	-1200	5	-0.68	4370981400	25142	2.38	173900	174500	173300	227500	122700	175200	173840.42	42.84	0	-2375	177733	176466	174433	173166	171133	177100	173800	165	52300	100	133150	100	1	160784508	279765	28.16	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.11	151100	20240805	15.16	235500	-26.11	20240116	151100	15.16	20240805	235500	-26.11	20240116	151100	15.16	20240805	0.76	N	035420	100	164 억		68872227	N	N	809	N	00	N
97	20241015	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175200	3800	2	2.22	173441565000	992324	146.44	172400	175700	172400	222500	120000	171400	174782.45	42.80	0	103583	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	281694	28.35	1.18	12	0.62	6180.00	148137.00	235500	20240116	-25.61	151100	20240805	15.95	235500	-25.61	20240116	151100	15.95	20240805	235500	-25.61	20240116	151100	15.95	20240805	0.77	N	035420	100	164 억		68814784	N	N	809	N	00	N
98	20241015	150429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175100	3700	2	2.16	154589486300	884754	130.57	172400	175700	172400	222500	120000	171400	174725.95	42.80	0	92787	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	281534	28.33	1.18	12	0.55	6180.00	148137.00	235500	20240116	-25.65	151100	20240805	15.88	235500	-25.65	20240116	151100	15.88	20240805	235500	-25.65	20240116	151100	15.88	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
99	20241015	140428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174700	3300	2	1.93	128123149300	733345	108.22	172400	175700	172400	222500	120000	171400	174710.61	42.80	0	94877	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	280891	28.27	1.18	12	0.46	6180.00	148137.00	235500	20240116	-25.82	151100	20240805	15.62	235500	-25.82	20240116	151100	15.62	20240805	235500	-25.82	20240116	151100	15.62	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
100	20241015	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174900	3500	2	2.04	107115909800	612868	90.44	172400	175700	172400	222500	120000	171400	174778.11	42.80	0	115580	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	281212	28.30	1.18	12	0.38	6180.00	148137.00	235500	20240116	-25.73	151100	20240805	15.75	235500	-25.73	20240116	151100	15.75	20240805	235500	-25.73	20240116	151100	15.75	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
101	20241015	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175500	4100	2	2.39	94827382400	542653	80.08	172400	175700	172400	222500	120000	171400	174747.73	42.80	0	130059	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	282177	28.40	1.18	12	0.34	6180.00	148137.00	235500	20240116	-25.48	151100	20240805	16.15	235500	-25.48	20240116	151100	16.15	20240805	235500	-25.48	20240116	151100	16.15	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
102	20241015	110429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175400	4000	2	2.33	75748081900	433931	64.04	172400	175400	172400	222500	120000	171400	174562.50	42.80	0	114231	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	282016	28.38	1.18	12	0.27	6180.00	148137.00	235500	20240116	-25.52	151100	20240805	16.08	235500	-25.52	20240116	151100	16.08	20240805	235500	-25.52	20240116	151100	16.08	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
103	20241015	100429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174600	3200	2	1.87	51131345600	293197	43.27	172400	175400	172400	222500	120000	171400	174392.46	42.80	0	89470	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	280730	28.25	1.18	12	0.18	6180.00	148137.00	235500	20240116	-25.86	151100	20240805	15.55	235500	-25.86	20240116	151100	15.55	20240805	235500	-25.86	20240116	151100	15.55	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
104	20241015	090427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174000	2600	2	1.52	5993005500	34607	5.11	172400	174200	172400	222500	120000	171400	173173.22	42.80	0	13610	176266	173832	171866	169432	167466	172850	168450	165	51100	100	130260	100	1	160784508	279765	28.16	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.11	151100	20240805	15.16	235500	-26.11	20240116	151100	15.16	20240805	235500	-26.11	20240116	151100	15.16	20240805	0.77	N	035420	100	164 억		68814784	N	N	634	N	00	N
105	20241014	160418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	-1900	5	-1.10	115780290700	675486	117.11	173300	174300	169900	225000	121400	173300	171402.67	42.93	0	-42553	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	275585	27.73	1.16	12	0.42	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.83	N	035420	100	164 억		69030493	N	N	634	N	00	N
106	20241014	150423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-1500	5	-0.87	105329329600	614526	106.54	173300	174300	169900	225000	121400	173300	171399.00	42.93	0	-66340	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	276228	27.80	1.16	12	0.38	6180.00	148137.00	235500	20240116	-27.05	151100	20240805	13.70	235500	-27.05	20240116	151100	13.70	20240805	235500	-27.05	20240116	151100	13.70	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
107	20241014	140423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	-1900	5	-1.10	88075193900	514024	89.12	173300	174300	169900	225000	121400	173300	171344.14	42.93	0	-71271	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	275585	27.73	1.16	12	0.32	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
108	20241014	130423	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	-3000	5	-1.73	76953211200	448848	77.82	173300	174300	169900	225000	121400	173300	171445.63	42.93	0	-72697	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	273816	27.56	1.15	12	0.28	6180.00	148137.00	235500	20240116	-27.69	151100	20240805	12.71	235500	-27.69	20240116	151100	12.71	20240805	235500	-27.69	20240116	151100	12.71	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
109	20241014	120416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	-3000	5	-1.73	66721573500	388769	67.40	173300	174300	169900	225000	121400	173300	171622.24	42.93	0	-59059	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	273816	27.56	1.15	12	0.24	6180.00	148137.00	235500	20240116	-27.69	151100	20240805	12.71	235500	-27.69	20240116	151100	12.71	20240805	235500	-27.69	20240116	151100	12.71	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
110	20241014	110420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	-3200	5	-1.85	59349465900	345488	59.90	173300	174300	169900	225000	121400	173300	171784.02	42.93	0	-55487	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	273494	27.52	1.15	12	0.21	6180.00	148137.00	235500	20240116	-27.77	151100	20240805	12.57	235500	-27.77	20240116	151100	12.57	20240805	235500	-27.77	20240116	151100	12.57	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
111	20241014	100420	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	-2600	5	-1.50	41685735400	241755	41.91	173300	174300	170500	225000	121400	173300	172429.32	42.93	0	-28169	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	274459	27.62	1.15	12	0.15	6180.00	148137.00	235500	20240116	-27.52	151100	20240805	12.97	235500	-27.52	20240116	151100	12.97	20240805	235500	-27.52	20240116	151100	12.97	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
112	20241014	090422	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173700	400	2	0.23	5546290700	31947	5.54	173300	174100	173300	225000	121400	173300	173610.09	42.93	0	4680	174966	174132	172666	171832	170366	174550	172250	165	51700	100	131700	100	1	160784508	279283	28.11	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.24	151100	20240805	14.96	235500	-26.24	20240116	151100	14.96	20240805	235500	-26.24	20240116	151100	14.96	20240805	0.83	N	035420	100	164 억		69030493	N	N	407	N	00	N
113	20241011	160413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	900	2	0.52	99119767700	574602	40.80	172900	173500	171200	224000	120700	172400	172501.29	42.98	0	-35470	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	278640	28.04	1.17	12	0.36	6180.00	148137.00	235500	20240116	-26.41	151100	20240805	14.69	235500	-26.41	20240116	151100	14.69	20240805	235500	-26.41	20240116	151100	14.69	20240805	0.84	N	035420	100	164 억		69106647	N	N	405	N	00	N
114	20241011	150418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	600	2	0.35	89947381800	521642	37.04	172900	173500	171200	224000	120700	172400	172431.29	42.98	0	-50800	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	278157	27.99	1.17	12	0.32	6180.00	148137.00	235500	20240116	-26.54	151100	20240805	14.49	235500	-26.54	20240116	151100	14.49	20240805	235500	-26.54	20240116	151100	14.49	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
115	20241011	140419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	400	2	0.23	68830691700	399579	28.37	172900	173100	171200	224000	120700	172400	172257.81	42.98	0	-50588	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	277836	27.96	1.17	12	0.25	6180.00	148137.00	235500	20240116	-26.62	151100	20240805	14.36	235500	-26.62	20240116	151100	14.36	20240805	235500	-26.62	20240116	151100	14.36	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
116	20241011	130421	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	-500	5	-0.29	57801577400	335621	23.83	172900	173100	171200	224000	120700	172400	172222.44	42.98	0	-58251	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	276389	27.82	1.16	12	0.21	6180.00	148137.00	235500	20240116	-27.01	151100	20240805	13.77	235500	-27.01	20240116	151100	13.77	20240805	235500	-27.01	20240116	151100	13.77	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
117	20241011	120418	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172400	0	3	0.00	48576042500	282098	20.03	172900	173100	171200	224000	120700	172400	172195.18	42.98	0	-50142	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	277192	27.90	1.16	12	0.18	6180.00	148137.00	235500	20240116	-26.79	151100	20240805	14.10	235500	-26.79	20240116	151100	14.10	20240805	235500	-26.79	20240116	151100	14.10	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
118	20241011	110416	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-600	5	-0.35	41349104500	240143	17.05	172900	173100	171200	224000	120700	172400	172184.79	42.98	0	-44231	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	276228	27.80	1.16	12	0.15	6180.00	148137.00	235500	20240116	-27.05	151100	20240805	13.70	235500	-27.05	20240116	151100	13.70	20240805	235500	-27.05	20240116	151100	13.70	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
119	20241011	100424	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	-100	5	-0.06	27549356500	160034	11.36	172900	173100	171200	224000	120700	172400	172145.92	42.98	0	-28225	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	277032	27.88	1.16	12	0.10	6180.00	148137.00	235500	20240116	-26.84	151100	20240805	14.03	235500	-26.84	20240116	151100	14.03	20240805	235500	-26.84	20240116	151100	14.03	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
120	20241011	090419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	200	2	0.12	6213974200	36009	2.56	172900	173000	171700	224000	120700	172400	172570.15	42.98	0	-7435	178533	175466	171633	168566	164733	177000	170100	165	51600	100	131020	100	1	160784508	277514	27.93	1.17	12	0.02	6180.00	148137.00	235500	20240116	-26.71	151100	20240805	14.23	235500	-26.71	20240116	151100	14.23	20240805	235500	-26.71	20240116	151100	14.23	20240805	0.84	N	035420	100	164 억		69106647	N	N	320	N	00	N
121	20241010	160427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172400	6200	2	3.73	240837841000	1402373	156.88	167900	174700	167800	216000	116400	166200	171734.94	42.73	0	326093	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	277192	27.90	1.16	12	0.87	6180.00	148137.00	235500	20240116	-26.79	151100	20240805	14.10	235500	-26.79	20240116	151100	14.10	20240805	235500	-26.79	20240116	151100	14.10	20240805	0.81	N	035420	100	164 억		68709653	N	N	318	N	00	N
122	20241010	150433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	6700	2	4.03	204399230900	1191165	133.25	167900	174700	167800	216000	116400	166200	171596.10	42.73	0	304181	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	277996	27.98	1.17	12	0.74	6180.00	148137.00	235500	20240116	-26.58	151100	20240805	14.43	235500	-26.58	20240116	151100	14.43	20240805	235500	-26.58	20240116	151100	14.43	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
123	20241010	140430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	6300	2	3.79	149436313000	873574	97.73	167900	172800	167800	216000	116400	166200	171063.18	42.73	0	307036	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	277353	27.91	1.16	12	0.54	6180.00	148137.00	235500	20240116	-26.75	151100	20240805	14.16	235500	-26.75	20240116	151100	14.16	20240805	235500	-26.75	20240116	151100	14.16	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
124	20241010	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172100	5900	2	3.55	128644665000	753029	84.24	167900	172500	167800	216000	116400	166200	170836.31	42.73	0	264581	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	276710	27.85	1.16	12	0.47	6180.00	148137.00	235500	20240116	-26.92	151100	20240805	13.90	235500	-26.92	20240116	151100	13.90	20240805	235500	-26.92	20240116	151100	13.90	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
125	20241010	120429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	5600	2	3.37	113746743600	666342	74.54	167900	172500	167800	216000	116400	166200	170703.30	42.73	0	242671	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	276228	27.80	1.16	12	0.41	6180.00	148137.00	235500	20240116	-27.05	151100	20240805	13.70	235500	-27.05	20240116	151100	13.70	20240805	235500	-27.05	20240116	151100	13.70	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
126	20241010	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	5800	2	3.49	101984127600	597939	66.89	167900	172500	167800	216000	116400	166200	170559.47	42.73	0	216233	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	276549	27.83	1.16	12	0.37	6180.00	148137.00	235500	20240116	-26.96	151100	20240805	13.83	235500	-26.96	20240116	151100	13.83	20240805	235500	-26.96	20240116	151100	13.83	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
127	20241010	100429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	4400	2	2.65	61534552000	362297	40.53	167900	171000	167800	216000	116400	166200	169845.67	42.73	0	123862	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	274298	27.61	1.15	12	0.23	6180.00	148137.00	235500	20240116	-27.56	151100	20240805	12.91	235500	-27.56	20240116	151100	12.91	20240805	235500	-27.56	20240116	151100	12.91	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
128	20241010	090428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169700	3500	2	2.11	17648602000	104629	11.70	167900	169900	167800	216000	116400	166200	168678.08	42.73	0	51989	168533	167366	166233	165066	163933	166800	164500	165	49800	100	126310	100	1	160784508	272851	27.46	1.15	12	0.07	6180.00	148137.00	235500	20240116	-27.94	151100	20240805	12.31	235500	-27.94	20240116	151100	12.31	20240805	235500	-27.94	20240116	151100	12.31	20240805	0.81	N	035420	100	164 억		68709653	N	N	440	N	00	N
129	20241008	160426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166200	100	2	0.06	147870022400	888762	81.94	166500	167400	165100	215500	116300	166100	166377.81	42.80	0	-18897	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267224	26.89	1.12	12	0.55	6180.00	148137.00	235500	20240116	-29.43	151100	20240805	9.99	235500	-29.43	20240116	151100	9.99	20240805	235500	-29.43	20240116	151100	9.99	20240805	0.81	N	035420	100	164 억		68809718	N	N	440	N	00	N
130	20241008	150429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	500	2	0.30	127413023600	765723	70.59	166500	167400	165100	215500	116300	166100	166395.91	42.80	0	-36415	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267867	26.96	1.12	12	0.48	6180.00	148137.00	235500	20240116	-29.26	151100	20240805	10.26	235500	-29.26	20240116	151100	10.26	20240805	235500	-29.26	20240116	151100	10.26	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
131	20241008	140428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	800	2	0.48	101056815300	607939	56.05	166500	167200	165100	215500	116300	166100	166228.65	42.80	0	-30528	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	268349	27.01	1.13	12	0.38	6180.00	148137.00	235500	20240116	-29.13	151100	20240805	10.46	235500	-29.13	20240116	151100	10.46	20240805	235500	-29.13	20240116	151100	10.46	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
132	20241008	130427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	200	2	0.12	81287919500	489418	45.12	166500	166800	165100	215500	116300	166100	166090.98	42.80	0	-30396	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267385	26.91	1.12	12	0.30	6180.00	148137.00	235500	20240116	-29.38	151100	20240805	10.06	235500	-29.38	20240116	151100	10.06	20240805	235500	-29.38	20240116	151100	10.06	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
133	20241008	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	200	2	0.12	66306548000	399357	36.82	166500	166800	165100	215500	116300	166100	166033.18	42.80	0	-26130	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267385	26.91	1.12	12	0.25	6180.00	148137.00	235500	20240116	-29.38	151100	20240805	10.06	235500	-29.38	20240116	151100	10.06	20240805	235500	-29.38	20240116	151100	10.06	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
134	20241008	110427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165700	-400	5	-0.24	51320803300	309116	28.50	166500	166800	165100	215500	116300	166100	166024.29	42.80	0	-39423	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	266420	26.81	1.12	12	0.19	6180.00	148137.00	235500	20240116	-29.64	151100	20240805	9.66	235500	-29.64	20240116	151100	9.66	20240805	235500	-29.64	20240116	151100	9.66	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
135	20241008	100428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	200	2	0.12	30373206200	182766	16.85	166500	166800	165400	215500	116300	166100	166186.55	42.80	0	-29967	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267385	26.91	1.12	12	0.11	6180.00	148137.00	235500	20240116	-29.38	151100	20240805	10.06	235500	-29.38	20240116	151100	10.06	20240805	235500	-29.38	20240116	151100	10.06	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
136	20241008	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	200	2	0.12	7384525300	44485	4.10	166500	166800	165400	215500	116300	166100	165999.19	42.80	0	-12713	174033	170066	167933	163966	161833	169000	162900	165	49400	100	126230	100	1	160784508	267385	26.91	1.12	12	0.03	6180.00	148137.00	235500	20240116	-29.38	151100	20240805	10.06	235500	-29.38	20240116	151100	10.06	20240805	235500	-29.38	20240116	151100	10.06	20240805	0.81	N	035420	100	164 억		68809718	N	N	369	N	00	N
137	20241007	160425	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-4600	5	-2.69	180884328000	1076905	91.96	171800	171900	165800	221500	119500	170700	167969.25	43.03	-15120	-287623	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	267063	26.88	1.12	12	0.67	6180.00	148137.00	235500	20240116	-29.47	151100	20240805	9.93	235500	-29.47	20240116	151100	9.93	20240805	235500	-29.47	20240116	151100	9.93	20240805	0.80	N	035420	100	164 억		69183427	N	N	369	N	00	N
138	20241007	150415	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166000	-4700	5	-2.75	167364523200	995476	85.00	171800	171900	165900	221500	119500	170700	168124.93	43.03	-15120	-283912	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	266902	26.86	1.12	12	0.62	6180.00	148137.00	235500	20240116	-29.51	151100	20240805	9.86	235500	-29.51	20240116	151100	9.86	20240805	235500	-29.51	20240116	151100	9.86	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
139	20241007	140434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166400	-4300	5	-2.52	129511209000	767930	65.57	171800	171900	166300	221500	119500	170700	168649.56	43.03	-15120	-181257	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	267545	26.93	1.12	12	0.48	6180.00	148137.00	235500	20240116	-29.34	151100	20240805	10.13	235500	-29.34	20240116	151100	10.13	20240805	235500	-29.34	20240116	151100	10.13	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
140	20241007	130419	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169200	-1500	5	-0.88	78995189600	466819	39.86	171800	171900	168000	221500	119500	170700	169219.93	43.03	-15120	-77063	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	272047	27.38	1.14	12	0.29	6180.00	148137.00	235500	20240116	-28.15	151100	20240805	11.98	235500	-28.15	20240116	151100	11.98	20240805	235500	-28.15	20240116	151100	11.98	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
141	20241007	120443	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	-1200	5	-0.70	66259394200	391614	33.44	171800	171900	168000	221500	119500	170700	169195.39	43.03	-15120	-68018	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	272530	27.43	1.14	12	0.24	6180.00	148137.00	235500	20240116	-28.03	151100	20240805	12.18	235500	-28.03	20240116	151100	12.18	20240805	235500	-28.03	20240116	151100	12.18	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
142	20241007	110414	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	-1300	5	-0.76	55544044500	328366	28.04	171800	171900	168000	221500	119500	170700	169152.50	43.03	-15120	-67421	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	272369	27.41	1.14	12	0.20	6180.00	148137.00	235500	20240116	-28.07	151100	20240805	12.11	235500	-28.07	20240116	151100	12.11	20240805	235500	-28.07	20240116	151100	12.11	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
143	20241007	100413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	-1700	5	-1.00	34519241800	203975	17.42	171800	171900	168000	221500	119500	170700	169232.18	43.03	-15120	-42750	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	271726	27.35	1.14	12	0.13	6180.00	148137.00	235500	20240116	-28.24	151100	20240805	11.85	235500	-28.24	20240116	151100	11.85	20240805	235500	-28.24	20240116	151100	11.85	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
144	20241007	090353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169100	-1600	5	-0.94	7366433000	43238	3.69	171800	171900	168900	221500	119500	170700	170368.85	43.03	-15120	-22508	173966	172332	170266	168632	166566	173150	169450	165	50800	100	129730	100	1	160784508	271887	27.36	1.14	12	0.03	6180.00	148137.00	235500	20240116	-28.20	151100	20240805	11.91	235500	-28.20	20240116	151100	11.91	20240805	235500	-28.20	20240116	151100	11.91	20240805	0.80	N	035420	100	164 억		69183427	N	N	52	N	00	N
145	20241004	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	2500	2	1.49	139926550100	820544	87.22	169300	171900	168200	218500	117800	168200	170529.15	43.09	0	74696	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	274459	27.62	1.15	12	0.51	6180.00	148137.00	235500	20240116	-27.52	151100	20240805	12.97	235500	-27.52	20240116	151100	12.97	20240805	235500	-27.52	20240116	151100	12.97	20240805	0.78	N	035420	100	164 억		69282681	N	N	50	N	00	N
146	20241004	150402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	3200	2	1.90	124566794300	730606	77.66	169300	171900	168200	218500	117800	168200	170498.19	43.09	0	59867	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	275585	27.73	1.16	12	0.45	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
147	20241004	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	1800	2	1.07	98722657700	579556	61.60	169300	171500	168200	218500	117800	168200	170342.21	43.09	0	56520	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	273334	27.51	1.15	12	0.36	6180.00	148137.00	235500	20240116	-27.81	151100	20240805	12.51	235500	-27.81	20240116	151100	12.51	20240805	235500	-27.81	20240116	151100	12.51	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
148	20241004	130404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	2400	2	1.43	84928612300	498565	52.99	169300	171500	168200	218500	117800	168200	170346.51	43.09	0	57712	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	274298	27.61	1.15	12	0.31	6180.00	148137.00	235500	20240116	-27.56	151100	20240805	12.91	235500	-27.56	20240116	151100	12.91	20240805	235500	-27.56	20240116	151100	12.91	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
149	20241004	120402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	2800	2	1.66	71294123900	418867	44.52	169300	171500	168200	218500	117800	168200	170207.50	43.09	0	48260	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	274942	27.67	1.15	12	0.26	6180.00	148137.00	235500	20240116	-27.39	151100	20240805	13.17	235500	-27.39	20240116	151100	13.17	20240805	235500	-27.39	20240116	151100	13.17	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
150	20241004	110402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	2500	2	1.49	54396286900	320041	34.02	169300	171000	168200	218500	117800	168200	169967.12	43.09	0	26680	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	274459	27.62	1.15	12	0.20	6180.00	148137.00	235500	20240116	-27.52	151100	20240805	12.97	235500	-27.52	20240116	151100	12.97	20240805	235500	-27.52	20240116	151100	12.97	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
151	20241004	100400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	2200	2	1.31	39687760600	233795	24.85	169300	171000	168200	218500	117800	168200	169755.14	43.09	0	17800	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	273977	27.57	1.15	12	0.15	6180.00	148137.00	235500	20240116	-27.64	151100	20240805	12.77	235500	-27.64	20240116	151100	12.77	20240805	235500	-27.64	20240116	151100	12.77	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
152	20241004	090359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	700	2	0.42	6657871600	39385	4.19	169300	169300	168200	218500	117800	168200	169047.83	43.09	0	-5656	172133	170166	169133	167166	166133	169700	166700	165	50300	100	127830	100	1	160784508	271565	27.33	1.14	12	0.02	6180.00	148137.00	235500	20240116	-28.28	151100	20240805	11.78	235500	-28.28	20240116	151100	11.78	20240805	235500	-28.28	20240116	151100	11.78	20240805	0.78	N	035420	100	164 억		69282681	N	N	389	N	00	N
153	20241002	160359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168200	-1200	5	-0.71	158349098400	934744	48.01	168200	171100	168100	220000	118600	169400	169406.89	43.15	0	109617	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	270440	27.22	1.14	12	0.58	6180.00	148137.00	235500	20240116	-28.58	151100	20240805	11.32	235500	-28.58	20240116	151100	11.32	20240805	235500	-28.58	20240116	151100	11.32	20240805	0.78	N	035420	100	164 억		69376472	N	N	389	N	00	N
154	20241002	150405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	-600	5	-0.35	140713923500	829978	42.63	168200	171100	168100	220000	118600	169400	169539.58	43.15	0	107252	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	271404	27.31	1.14	12	0.52	6180.00	148137.00	235500	20240116	-28.32	151100	20240805	11.71	235500	-28.32	20240116	151100	11.71	20240805	235500	-28.32	20240116	151100	11.71	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
155	20241002	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	600	2	0.35	123544515900	728607	37.42	168200	171100	168100	220000	118600	169400	169562.94	43.15	0	98480	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	273334	27.51	1.15	12	0.45	6180.00	148137.00	235500	20240116	-27.81	151100	20240805	12.51	235500	-27.81	20240116	151100	12.51	20240805	235500	-27.81	20240116	151100	12.51	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
156	20241002	130401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	900	2	0.53	110776716700	653501	33.56	168200	171100	168100	220000	118600	169400	169512.94	43.15	0	89418	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	273816	27.56	1.15	12	0.41	6180.00	148137.00	235500	20240116	-27.69	151100	20240805	12.71	235500	-27.69	20240116	151100	12.71	20240805	235500	-27.69	20240116	151100	12.71	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
157	20241002	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	-500	5	-0.30	90180450800	532269	27.34	168200	171100	168100	220000	118600	169400	169426.53	43.15	0	43723	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	271565	27.33	1.14	12	0.33	6180.00	148137.00	235500	20240116	-28.28	151100	20240805	11.78	235500	-28.28	20240116	151100	11.78	20240805	235500	-28.28	20240116	151100	11.78	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
158	20241002	110355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169300	-100	5	-0.06	76057021000	448737	23.05	168200	171100	168100	220000	118600	169400	169491.59	43.15	0	32037	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	272208	27.39	1.14	12	0.28	6180.00	148137.00	235500	20240116	-28.11	151100	20240805	12.05	235500	-28.11	20240116	151100	12.05	20240805	235500	-28.11	20240116	151100	12.05	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
159	20241002	100353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169100	-300	5	-0.18	55042657500	324573	16.67	168200	171100	168100	220000	118600	169400	169585.63	43.15	0	29844	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	271887	27.36	1.14	12	0.20	6180.00	148137.00	235500	20240116	-28.20	151100	20240805	11.91	235500	-28.20	20240116	151100	11.91	20240805	235500	-28.20	20240116	151100	11.91	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N
160	20241002	090352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	0	3	0.00	13362535600	79172	4.07	168200	170200	168100	220000	118600	169400	168767.41	43.15	0	16711	179933	174666	172033	166766	164133	173350	165450	165	50600	100	128740	100	1	160784508	272369	27.41	1.14	12	0.05	6180.00	148137.00	235500	20240116	-28.07	151100	20240805	12.11	235500	-28.07	20240116	151100	12.11	20240805	235500	-28.07	20240116	151100	12.11	20240805	0.78	N	035420	100	164 억		69376472	N	N	274	N	00	N