KissMeData/039130/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	160512	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49300	1300	2	2.71	2565086200	52847	202.21	48300	49300	47350	62400	33600	48000	48533.01	14.67	0	27539	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7907	16.81	3.87	12	0.33	2932.00	12740.00	70600	20240325	-30.17	40750	20231024	20.98	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	43500	13.33	20231031	0.23	N	039130	500	80 억		2353646	N	N	82	N	00	N
3	20241031	150517	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48950	950	2	1.98	1970569100	40750	155.92	48300	49000	47350	62400	33600	48000	48357.52	14.67	0	22359	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7851	16.70	3.84	12	0.25	2932.00	12740.00	70600	20240325	-30.67	40750	20231024	20.12	70600	-30.67	20240325	44150	10.87	20240805	70600	-30.67	20240325	43500	12.53	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
4	20241031	140517	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48950	950	2	1.98	1659978250	34403	131.64	48300	49000	47350	62400	33600	48000	48250.97	14.67	0	19423	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7851	16.70	3.84	12	0.21	2932.00	12740.00	70600	20240325	-30.67	40750	20231024	20.12	70600	-30.67	20240325	44150	10.87	20240805	70600	-30.67	20240325	43500	12.53	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
5	20241031	130515	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	700	2	1.46	1294696200	26925	103.02	48300	48800	47350	62400	33600	48000	48085.28	14.67	0	13815	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7811	16.61	3.82	12	0.17	2932.00	12740.00	70600	20240325	-31.02	40750	20231024	19.51	70600	-31.02	20240325	44150	10.31	20240805	70600	-31.02	20240325	43500	11.95	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
6	20241031	120515	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48450	450	2	0.94	1105325900	23026	88.10	48300	48800	47350	62400	33600	48000	48003.38	14.67	0	10948	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7771	16.52	3.80	12	0.14	2932.00	12740.00	70600	20240325	-31.37	40750	20231024	18.90	70600	-31.37	20240325	44150	9.74	20240805	70600	-31.37	20240325	43500	11.38	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
7	20241031	110517	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48800	800	2	1.67	908294250	18967	72.57	48300	48800	47350	62400	33600	48000	47888.13	14.67	0	9012	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7827	16.64	3.83	12	0.12	2932.00	12740.00	70600	20240325	-30.88	40750	20231024	19.75	70600	-30.88	20240325	44150	10.53	20240805	70600	-30.88	20240325	43500	12.18	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
8	20241031	100516	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48000	0	3	0.00	546381250	11466	43.87	48300	48300	47350	62400	33600	48000	47652.30	14.67	0	2629	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7699	16.37	3.77	12	0.07	2932.00	12740.00	70600	20240325	-32.01	40750	20231024	17.79	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	43500	10.34	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
9	20241031	090515	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47400	-600	5	-1.25	94654750	1983	7.59	48300	48300	47350	62400	33600	48000	47733.11	14.67	0	-1249	48733	48366	47783	47416	46833	48550	47600	80	14400	500	36480	50	1	16039185	7603	16.17	3.72	12	0.01	2932.00	12740.00	70600	20240325	-32.86	40750	20231024	16.32	70600	-32.86	20240325	44150	7.36	20240805	70600	-32.86	20240325	43500	8.97	20231031	0.23	N	039130	500	80 억		2353646	N	N	401	N	00	N
10	20241030	160513	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48000	850	2	1.80	1245541400	26026	127.74	47450	48150	47200	61200	33050	47150	47857.57	14.63	0	5054	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7699	16.37	3.77	12	0.16	2932.00	12740.00	70600	20240325	-32.01	40750	20231023	17.79	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	43200	11.11	20231030	0.23	N	039130	500	80 억		2347213	N	N	401	N	00	N
11	20241030	150525	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48000	850	2	1.80	1169168150	24435	119.93	47450	48150	47200	61200	33050	47150	47848.09	14.63	0	5331	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7699	16.37	3.77	12	0.15	2932.00	12740.00	70600	20240325	-32.01	40750	20231023	17.79	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	43200	11.11	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
12	20241030	140518	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48000	850	2	1.80	1054497600	22045	108.20	47450	48150	47200	61200	33050	47150	47833.87	14.63	0	4953	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7699	16.37	3.77	12	0.14	2932.00	12740.00	70600	20240325	-32.01	40750	20231023	17.79	70600	-32.01	20240325	44150	8.72	20240805	70600	-32.01	20240325	43200	11.11	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
13	20241030	130519	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47950	800	2	1.70	995223050	20810	102.14	47450	48150	47200	61200	33050	47150	47824.27	14.63	0	4689	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7691	16.35	3.76	12	0.13	2932.00	12740.00	70600	20240325	-32.08	40750	20231023	17.67	70600	-32.08	20240325	44150	8.61	20240805	70600	-32.08	20240325	43200	11.00	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
14	20241030	120523	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48050	900	2	1.91	902812200	18884	92.69	47450	48150	47200	61200	33050	47150	47808.31	14.63	0	4630	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7707	16.39	3.77	12	0.12	2932.00	12740.00	70600	20240325	-31.94	40750	20231023	17.91	70600	-31.94	20240325	44150	8.83	20240805	70600	-31.94	20240325	43200	11.23	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
15	20241030	110516	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48100	950	2	2.01	807372850	16899	82.94	47450	48100	47200	61200	33050	47150	47776.37	14.63	0	4676	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7715	16.41	3.78	12	0.11	2932.00	12740.00	70600	20240325	-31.87	40750	20231023	18.04	70600	-31.87	20240325	44150	8.95	20240805	70600	-31.87	20240325	43200	11.34	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
16	20241030	100514	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47900	750	2	1.59	597234500	12522	61.46	47450	48000	47200	61200	33050	47150	47694.82	14.63	0	4499	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7683	16.34	3.76	12	0.08	2932.00	12740.00	70600	20240325	-32.15	40750	20231023	17.55	70600	-32.15	20240325	44150	8.49	20240805	70600	-32.15	20240325	43200	10.88	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
17	20241030	090516	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47500	350	2	0.74	43559000	919	4.51	47450	47500	47200	61200	33050	47150	47398.26	14.63	0	-275	47750	47450	47300	47000	46850	47375	46925	80	14050	500	35830	50	1	16039185	7619	16.20	3.73	12	0.01	2932.00	12740.00	70600	20240325	-32.72	40750	20231023	16.56	70600	-32.72	20240325	44150	7.59	20240805	70600	-32.72	20240325	43200	9.95	20231030	0.23	N	039130	500	80 억		2347213	N	N	62	N	00	N
18	20241029	160459	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47150	-350	5	-0.74	957747000	20260	68.79	47550	47600	47150	61700	33250	47500	47273.14	14.64	0	-706	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7562	16.08	3.70	12	0.13	2932.00	12740.00	70600	20240325	-33.22	40150	20231020	17.43	70600	-33.22	20240325	44150	6.80	20240805	70600	-33.22	20240325	43200	9.14	20231030	0.24	N	039130	500	80 억		2348328	N	N	62	N	00	N
19	20241029	150509	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47400	-100	5	-0.21	823913350	17426	59.16	47550	47600	47150	61700	33250	47500	47280.69	14.64	0	-1399	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7603	16.17	3.72	12	0.11	2932.00	12740.00	70600	20240325	-32.86	40150	20231020	18.06	70600	-32.86	20240325	44150	7.36	20240805	70600	-32.86	20240325	43200	9.72	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
20	20241029	140454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47350	-150	5	-0.32	569053950	12034	40.86	47550	47600	47150	61700	33250	47500	47287.18	14.64	0	-1449	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7595	16.15	3.72	12	0.08	2932.00	12740.00	70600	20240325	-32.93	40150	20231020	17.93	70600	-32.93	20240325	44150	7.25	20240805	70600	-32.93	20240325	43200	9.61	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
21	20241029	130502	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47150	-350	5	-0.74	486686900	10291	34.94	47550	47600	47150	61700	33250	47500	47292.48	14.64	0	-1382	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7562	16.08	3.70	12	0.06	2932.00	12740.00	70600	20240325	-33.22	40150	20231020	17.43	70600	-33.22	20240325	44150	6.80	20240805	70600	-33.22	20240325	43200	9.14	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
22	20241029	120505	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47300	-200	5	-0.42	400807750	8472	28.76	47550	47600	47200	61700	33250	47500	47309.70	14.64	0	-1378	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7587	16.13	3.71	12	0.05	2932.00	12740.00	70600	20240325	-33.00	40150	20231020	17.81	70600	-33.00	20240325	44150	7.13	20240805	70600	-33.00	20240325	43200	9.49	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
23	20241029	110516	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47300	-200	5	-0.42	292039350	6169	20.94	47550	47600	47200	61700	33250	47500	47339.82	14.64	0	-1091	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7587	16.13	3.71	12	0.04	2932.00	12740.00	70600	20240325	-33.00	40150	20231020	17.81	70600	-33.00	20240325	44150	7.13	20240805	70600	-33.00	20240325	43200	9.49	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
24	20241029	100504	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47200	-300	5	-0.63	187935950	3968	13.47	47550	47600	47200	61700	33250	47500	47362.89	14.64	0	-1243	47933	47716	47283	47066	46633	47825	47175	80	14200	500	36100	50	1	16039185	7570	16.10	3.70	12	0.02	2932.00	12740.00	70600	20240325	-33.14	40150	20231020	17.56	70600	-33.14	20240325	44150	6.91	20240805	70600	-33.14	20240325	43200	9.26	20231030	0.24	N	039130	500	80 억		2348328	N	N	50	N	00	N
25	20241028	160459	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47500	600	2	1.28	1387145550	29442	79.02	46900	47500	46850	60900	32850	46900	47114.38	14.64	0	-2305	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7619	16.20	3.73	12	0.18	2932.00	12740.00	70600	20240325	-32.72	40150	20231020	18.31	70600	-32.72	20240325	44150	7.59	20240805	70600	-32.72	20240325	43200	9.95	20231030	0.24	N	039130	500	80 억		2347656	N	N	50	N	00	N
26	20241028	150501	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47400	500	2	1.07	1278749550	27158	72.89	46900	47500	46850	60900	32850	46900	47085.56	14.64	0	-2763	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7603	16.17	3.72	12	0.17	2932.00	12740.00	70600	20240325	-32.86	40150	20231020	18.06	70600	-32.86	20240325	44150	7.36	20240805	70600	-32.86	20240325	43200	9.72	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
27	20241028	140504	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47100	200	2	0.43	1138516700	24193	64.93	46900	47500	46850	60900	32850	46900	47059.76	14.64	0	-2571	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7554	16.06	3.70	12	0.15	2932.00	12740.00	70600	20240325	-33.29	40150	20231020	17.31	70600	-33.29	20240325	44150	6.68	20240805	70600	-33.29	20240325	43200	9.03	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
28	20241028	130500	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47000	100	2	0.21	928958050	19742	52.98	46900	47500	46850	60900	32850	46900	47054.91	14.64	0	-3288	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7538	16.03	3.69	12	0.12	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	44150	6.46	20240805	70600	-33.43	20240325	43200	8.80	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
29	20241028	120502	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47000	100	2	0.21	812925300	17273	46.36	46900	47500	46850	60900	32850	46900	47063.35	14.64	0	-3125	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7538	16.03	3.69	12	0.11	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	44150	6.46	20240805	70600	-33.43	20240325	43200	8.80	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
30	20241028	110422	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46900	0	3	0.00	686582650	14587	39.15	46900	47500	46850	60900	32850	46900	47068.12	14.64	0	-3076	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7522	16.00	3.68	12	0.09	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	43200	8.56	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
31	20241028	100458	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46900	0	3	0.00	492385750	10453	28.05	46900	47500	46900	60900	32850	46900	47104.73	14.64	0	-3216	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7522	16.00	3.68	12	0.07	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	43200	8.56	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
32	20241028	090458	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47250	350	2	0.75	37861700	805	2.16	46900	47400	46900	60900	32850	46900	47033.17	14.64	0	185	48533	47716	47033	46216	45533	47375	45875	80	14000	500	35640	50	1	16039185	7579	16.12	3.71	12	0.01	2932.00	12740.00	70600	20240325	-33.07	40150	20231020	17.68	70600	-33.07	20240325	44150	7.02	20240805	70600	-33.07	20240325	43200	9.38	20231030	0.24	N	039130	500	80 억		2347656	N	N	147	N	00	N
33	20241025	160458	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46900	-600	5	-1.26	1741517600	37065	76.67	47500	47850	46350	61700	33250	47500	46985.50	14.82	0	-71	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7522	16.00	3.68	12	0.23	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	41600	12.74	20231025	0.24	N	039130	500	80 억		2377240	N	N	147	N	00	N
34	20241025	150501	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46900	-600	5	-1.26	1555747000	33108	68.48	47500	47850	46350	61700	33250	47500	46990.06	14.82	0	-160	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7522	16.00	3.68	12	0.21	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	41600	12.74	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
35	20241025	140500	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47000	-500	5	-1.05	1421115100	30238	62.54	47500	47850	46350	61700	33250	47500	46997.66	14.82	0	871	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7538	16.03	3.69	12	0.19	2932.00	12740.00	70600	20240325	-33.43	40150	20231020	17.06	70600	-33.43	20240325	44150	6.46	20240805	70600	-33.43	20240325	41600	12.98	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
36	20241025	130502	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46900	-600	5	-1.26	1311513450	27903	57.72	47500	47850	46350	61700	33250	47500	47002.60	14.82	0	1033	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7522	16.00	3.68	12	0.17	2932.00	12740.00	70600	20240325	-33.57	40150	20231020	16.81	70600	-33.57	20240325	44150	6.23	20240805	70600	-33.57	20240325	41600	12.74	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
37	20241025	120502	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47100	-400	5	-0.84	1197489150	25483	52.71	47500	47850	46350	61700	33250	47500	46991.69	14.82	0	1618	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7554	16.06	3.70	12	0.16	2932.00	12740.00	70600	20240325	-33.29	40150	20231020	17.31	70600	-33.29	20240325	44150	6.68	20240805	70600	-33.29	20240325	41600	13.22	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
38	20241025	110458	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47350	-150	5	-0.32	1100964000	23435	48.47	47500	47850	46350	61700	33250	47500	46979.48	14.82	0	2154	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7595	16.15	3.72	12	0.15	2932.00	12740.00	70600	20240325	-32.93	40150	20231020	17.93	70600	-32.93	20240325	44150	7.25	20240805	70600	-32.93	20240325	41600	13.82	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
39	20241025	100500	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	46950	-550	5	-1.16	507223400	10716	22.17	47500	47850	46900	61700	33250	47500	47333.28	14.82	0	-584	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7530	16.01	3.69	12	0.07	2932.00	12740.00	70600	20240325	-33.50	40150	20231020	16.94	70600	-33.50	20240325	44150	6.34	20240805	70600	-33.50	20240325	41600	12.86	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
40	20241025	090500	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47550	50	2	0.11	13796400	290	0.60	47500	47800	47500	61700	33250	47500	47573.79	14.82	0	69	49566	48532	48016	46982	46466	48275	46725	80	14200	500	36100	50	1	16039185	7627	16.22	3.73	12	0.00	2932.00	12740.00	70600	20240325	-32.65	40150	20231020	18.43	70600	-32.65	20240325	44150	7.70	20240805	70600	-32.65	20240325	41600	14.30	20231025	0.24	N	039130	500	80 억		2377240	N	N	251	N	00	N
41	20241024	160452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47500	-1150	5	-2.36	2311412250	48245	183.99	49050	49050	47500	63200	34100	48650	47910.50	14.69	0	-7210	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7619	16.20	3.73	12	0.30	2932.00	12740.00	70600	20240325	-32.72	40150	20231020	18.31	70600	-32.72	20240325	44150	7.59	20240805	70600	-32.72	20240325	40750	16.56	20231024	0.23	N	039130	500	80 억		2355565	N	N	251	N	00	N
42	20241024	150455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47600	-1050	5	-2.16	1945030700	40537	154.59	49050	49050	47600	63200	34100	48650	47981.61	14.69	0	-7222	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7635	16.23	3.74	12	0.25	2932.00	12740.00	70600	20240325	-32.58	40150	20231020	18.56	70600	-32.58	20240325	44150	7.81	20240805	70600	-32.58	20240325	40750	16.81	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
43	20241024	140445	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	47800	-850	5	-1.75	1422121550	29574	112.78	49050	49050	47800	63200	34100	48650	48086.89	14.69	0	-7193	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7667	16.30	3.75	12	0.18	2932.00	12740.00	70600	20240325	-32.29	40150	20231020	19.05	70600	-32.29	20240325	44150	8.27	20240805	70600	-32.29	20240325	40750	17.30	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
44	20241024	130455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48050	-600	5	-1.23	840508350	17438	66.50	49050	49050	48000	63200	34100	48650	48199.81	14.69	0	-3509	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7707	16.39	3.77	12	0.11	2932.00	12740.00	70600	20240325	-31.94	40150	20231020	19.68	70600	-31.94	20240325	44150	8.83	20240805	70600	-31.94	20240325	40750	17.91	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
45	20241024	120454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48200	-450	5	-0.92	625908700	12979	49.50	49050	49050	48000	63200	34100	48650	48224.72	14.69	0	-813	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7731	16.44	3.78	12	0.08	2932.00	12740.00	70600	20240325	-31.73	40150	20231020	20.05	70600	-31.73	20240325	44150	9.17	20240805	70600	-31.73	20240325	40750	18.28	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
46	20241024	110456	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48250	-400	5	-0.82	528548150	10958	41.79	49050	49050	48000	63200	34100	48650	48234.00	14.69	0	-535	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7739	16.46	3.79	12	0.07	2932.00	12740.00	70600	20240325	-31.66	40150	20231020	20.17	70600	-31.66	20240325	44150	9.29	20240805	70600	-31.66	20240325	40750	18.40	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
47	20241024	100457	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48300	-350	5	-0.72	361731450	7501	28.61	49050	49050	48000	63200	34100	48650	48224.43	14.69	0	43	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7747	16.47	3.79	12	0.05	2932.00	12740.00	70600	20240325	-31.59	40150	20231020	20.30	70600	-31.59	20240325	44150	9.40	20240805	70600	-31.59	20240325	40750	18.53	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
48	20241024	090533	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48250	-400	5	-0.82	37885550	781	2.98	49050	49050	48200	63200	34100	48650	48509.03	14.69	0	-113	49583	49116	48833	48366	48083	49350	48600	80	14550	500	36970	50	1	16039185	7739	16.46	3.79	12	0.00	2932.00	12740.00	70600	20240325	-31.66	40150	20231020	20.17	70600	-31.66	20240325	44150	9.29	20240805	70600	-31.66	20240325	40750	18.40	20231024	0.23	N	039130	500	80 억		2355565	N	N	167	N	00	N
49	20241023	160455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48650	100	2	0.21	1281195450	26186	33.74	48550	49300	48550	63100	34000	48550	48927.06	14.63	0	-308	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7803	16.59	3.82	12	0.16	2932.00	12740.00	70600	20240325	-31.09	40150	20231020	21.17	70600	-31.09	20240325	44150	10.19	20240805	70600	-31.09	20240325	40750	19.39	20231023	0.23	N	039130	500	80 억		2346483	N	N	167	N	00	N
50	20241023	150504	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48900	350	2	0.72	1088296800	22231	28.64	48550	49300	48550	63100	34000	48550	48954.02	14.63	0	-117	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7843	16.68	3.84	12	0.14	2932.00	12740.00	70600	20240325	-30.74	40150	20231020	21.79	70600	-30.74	20240325	44150	10.76	20240805	70600	-30.74	20240325	40750	20.00	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
51	20241023	140504	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49050	500	2	1.03	980911800	20037	25.82	48550	49300	48550	63100	34000	48550	48955.02	14.63	0	44	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7867	16.73	3.85	12	0.12	2932.00	12740.00	70600	20240325	-30.52	40150	20231020	22.17	70600	-30.52	20240325	44150	11.10	20240805	70600	-30.52	20240325	40750	20.37	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
52	20241023	130458	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49000	450	2	0.93	845171250	17269	22.25	48550	49300	48550	63100	34000	48550	48941.53	14.63	0	-19	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7859	16.71	3.85	12	0.11	2932.00	12740.00	70600	20240325	-30.59	40150	20231020	22.04	70600	-30.59	20240325	44150	10.99	20240805	70600	-30.59	20240325	40750	20.25	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
53	20241023	120455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49150	600	2	1.24	735740650	15037	19.37	48550	49300	48550	63100	34000	48550	48928.69	14.63	0	363	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7883	16.76	3.86	12	0.09	2932.00	12740.00	70600	20240325	-30.38	40150	20231020	22.42	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	40750	20.61	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
54	20241023	110454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48650	100	2	0.21	596334800	12189	15.70	48550	49300	48550	63100	34000	48550	48924.01	14.63	0	540	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7803	16.59	3.82	12	0.08	2932.00	12740.00	70600	20240325	-31.09	40150	20231020	21.17	70600	-31.09	20240325	44150	10.19	20240805	70600	-31.09	20240325	40750	19.39	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
55	20241023	100456	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	200	2	0.41	493041500	10068	12.97	48550	49300	48550	63100	34000	48550	48971.15	14.63	0	1024	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7819	16.63	3.83	12	0.06	2932.00	12740.00	70600	20240325	-30.95	40150	20231020	21.42	70600	-30.95	20240325	44150	10.42	20240805	70600	-30.95	20240325	40750	19.63	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
56	20241023	090455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49050	500	2	1.03	41085150	842	1.08	48550	49100	48550	63100	34000	48550	48794.71	14.63	0	538	50816	49682	48966	47832	47116	49325	47475	80	14550	500	36890	50	1	16039185	7867	16.73	3.85	12	0.01	2932.00	12740.00	70600	20240325	-30.52	40150	20231020	22.17	70600	-30.52	20240325	44150	11.10	20240805	70600	-30.52	20240325	40750	20.37	20231023	0.23	N	039130	500	80 억		2346483	N	N	43	N	00	N
57	20241022	160450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48550	-1450	5	-2.90	3767850050	77426	163.55	49900	50100	48250	65000	35000	50000	48663.96	14.83	0	-32024	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7787	16.56	3.81	12	0.48	2932.00	12740.00	70600	20240325	-31.23	40150	20231020	20.92	70600	-31.23	20240325	44150	9.97	20240805	70600	-31.23	20240325	40750	19.14	20231023	0.25	N	039130	500	80 억		2378745	N	N	43	N	00	N
58	20241022	150456	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	-1250	5	-2.50	3573589750	73429	155.11	49900	50100	48250	65000	35000	50000	48667.28	14.83	0	-30426	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7819	16.63	3.83	12	0.46	2932.00	12740.00	70600	20240325	-30.95	40150	20231020	21.42	70600	-30.95	20240325	44150	10.42	20240805	70600	-30.95	20240325	40750	19.63	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
59	20241022	140457	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48650	-1350	5	-2.70	3305150550	67915	143.46	49900	50100	48250	65000	35000	50000	48665.99	14.83	0	-29586	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7803	16.59	3.82	12	0.42	2932.00	12740.00	70600	20240325	-31.09	40150	20231020	21.17	70600	-31.09	20240325	44150	10.19	20240805	70600	-31.09	20240325	40750	19.39	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
60	20241022	130456	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48450	-1550	5	-3.10	2794600450	57436	121.32	49900	50100	48250	65000	35000	50000	48655.90	14.83	0	-28123	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7771	16.52	3.80	12	0.36	2932.00	12740.00	70600	20240325	-31.37	40150	20231020	20.67	70600	-31.37	20240325	44150	9.74	20240805	70600	-31.37	20240325	40750	18.90	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
61	20241022	120455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48500	-1500	5	-3.00	2594759350	53312	112.61	49900	50100	48250	65000	35000	50000	48671.21	14.83	0	-26908	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7779	16.54	3.81	12	0.33	2932.00	12740.00	70600	20240325	-31.30	40150	20231020	20.80	70600	-31.30	20240325	44150	9.85	20240805	70600	-31.30	20240325	40750	19.02	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
62	20241022	110453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48550	-1450	5	-2.90	2352600000	48312	102.05	49900	50100	48250	65000	35000	50000	48695.98	14.83	0	-25834	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7787	16.56	3.81	12	0.30	2932.00	12740.00	70600	20240325	-31.23	40150	20231020	20.92	70600	-31.23	20240325	44150	9.97	20240805	70600	-31.23	20240325	40750	19.14	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
63	20241022	100453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	-1400	5	-2.80	1460330800	29883	63.12	49900	50100	48450	65000	35000	50000	48868.28	14.83	0	-13994	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	7795	16.58	3.81	12	0.19	2932.00	12740.00	70600	20240325	-31.16	40150	20231020	21.05	70600	-31.16	20240325	44150	10.08	20240805	70600	-31.16	20240325	40750	19.26	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
64	20241022	090454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49900	-100	5	-0.20	33429200	669	1.41	49900	50100	49900	65000	35000	50000	49968.91	14.83	0	-514	51466	50732	50266	49532	49066	50600	49400	80	15000	500	38000	50	1	16039185	8004	17.02	3.92	12	0.00	2932.00	12740.00	70600	20240325	-29.32	40150	20231020	24.28	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	40750	22.45	20231023	0.25	N	039130	500	80 억		2378745	N	N	90	N	00	N
65	20241021	160450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50000	100	2	0.20	2378590800	47311	152.23	50000	51000	49800	64800	34950	49900	50275.81	14.73	0	13166	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8020	17.05	3.92	12	0.29	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	44150	13.25	20240805	70600	-29.18	20240325	40750	22.70	20231023	0.23	N	039130	500	80 억		2362053	N	N	90	N	00	N
66	20241021	150453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	200	2	0.40	2161260050	42965	138.25	50000	51000	49800	64800	34950	49900	50302.81	14.73	0	13625	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8036	17.09	3.93	12	0.27	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40750	22.94	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
67	20241021	140454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	50	2	0.10	1759488950	34931	112.40	50000	51000	49800	64800	34950	49900	50370.41	14.73	0	10303	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	50	1	16039185	8012	17.04	3.92	12	0.22	2932.00	12740.00	70600	20240325	-29.25	40150	20231020	24.41	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	40750	22.58	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
68	20241021	130452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	300	2	0.60	1367574350	27114	87.25	50000	51000	49800	64800	34950	49900	50437.94	14.73	0	7512	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8052	17.12	3.94	12	0.17	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40750	23.19	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
69	20241021	120453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	800	2	1.60	1169709050	23199	74.65	50000	51000	49800	64800	34950	49900	50420.67	14.73	0	7745	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8132	17.29	3.98	12	0.14	2932.00	12740.00	70600	20240325	-28.19	40150	20231020	26.28	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	40750	24.42	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
70	20241021	110450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	800	2	1.60	1052998150	20897	67.24	50000	51000	49800	64800	34950	49900	50389.92	14.73	0	7484	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8132	17.29	3.98	12	0.13	2932.00	12740.00	70600	20240325	-28.19	40150	20231020	26.28	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	40750	24.42	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
71	20241021	100453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50500	600	2	1.20	624495850	12446	40.05	50000	50800	49800	64800	34950	49900	50176.43	14.73	0	3536	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8100	17.22	3.96	12	0.08	2932.00	12740.00	70600	20240325	-28.47	40150	20231020	25.78	70600	-28.47	20240325	44150	14.38	20240805	70600	-28.47	20240325	40750	23.93	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
72	20241021	090450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	200	2	0.40	137166200	2743	8.83	50000	50300	49800	64800	34950	49900	50005.91	14.73	0	1388	50566	50232	49866	49532	49166	50400	49700	80	14900	500	37920	100	1	16039185	8036	17.09	3.93	12	0.02	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40750	22.94	20231023	0.23	N	039130	500	80 억		2362053	N	N	133	N	00	N
73	20241018	160450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49900	500	2	1.01	1484246050	29800	84.69	49700	50200	49500	64200	34600	49400	49806.90	14.63	0	9366	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	8004	17.02	3.92	12	0.19	2932.00	12740.00	70600	20240325	-29.32	40150	20231020	24.28	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	40150	24.28	20231020	0.24	N	039130	500	80 억		2347332	N	N	133	N	00	N
74	20241018	150459	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49800	400	2	0.81	1372979750	27568	78.34	49700	50200	49500	64200	34600	49400	49803.39	14.63	0	8665	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7988	16.98	3.91	12	0.17	2932.00	12740.00	70600	20240325	-29.46	40150	20231020	24.03	70600	-29.46	20240325	44150	12.80	20240805	70600	-29.46	20240325	40150	24.03	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
75	20241018	140505	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49700	300	2	0.61	1099461850	22073	62.73	49700	50200	49500	64200	34600	49400	49810.26	14.63	0	6800	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7971	16.95	3.90	12	0.14	2932.00	12740.00	70600	20240325	-29.60	40150	20231020	23.79	70600	-29.60	20240325	44150	12.57	20240805	70600	-29.60	20240325	40150	23.79	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
76	20241018	130452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49650	250	2	0.51	934455500	18752	53.29	49700	50200	49500	64200	34600	49400	49832.31	14.63	0	6620	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7963	16.93	3.90	12	0.12	2932.00	12740.00	70600	20240325	-29.67	40150	20231020	23.66	70600	-29.67	20240325	44150	12.46	20240805	70600	-29.67	20240325	40150	23.66	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
77	20241018	120457	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49850	450	2	0.91	711156900	14262	40.53	49700	50200	49500	64200	34600	49400	49863.76	14.63	0	6694	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7996	17.00	3.91	12	0.09	2932.00	12740.00	70600	20240325	-29.39	40150	20231020	24.16	70600	-29.39	20240325	44150	12.91	20240805	70600	-29.39	20240325	40150	24.16	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
78	20241018	110455	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49850	450	2	0.91	597915400	11990	34.07	49700	50200	49500	64200	34600	49400	49867.84	14.63	0	6103	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7996	17.00	3.91	12	0.07	2932.00	12740.00	70600	20240325	-29.39	40150	20231020	24.16	70600	-29.39	20240325	44150	12.91	20240805	70600	-29.39	20240325	40150	24.16	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
79	20241018	100452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49800	400	2	0.81	493411300	9892	28.11	49700	50200	49500	64200	34600	49400	49879.83	14.63	0	5288	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7988	16.98	3.91	12	0.06	2932.00	12740.00	70600	20240325	-29.46	40150	20231020	24.03	70600	-29.46	20240325	44150	12.80	20240805	70600	-29.46	20240325	40150	24.03	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
80	20241018	090452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49700	300	2	0.61	21385950	431	1.22	49700	49700	49500	64200	34600	49400	49619.37	14.63	0	61	51000	50200	49700	48900	48400	49950	48650	80	14800	500	37540	50	1	16039185	7971	16.95	3.90	12	0.00	2932.00	12740.00	70600	20240325	-29.60	40150	20231020	23.79	70600	-29.60	20240325	44150	12.57	20240805	70600	-29.60	20240325	40150	23.79	20231020	0.24	N	039130	500	80 억		2347332	N	N	104	N	00	N
81	20241017	160450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49400	-800	5	-1.59	1739014500	35155	19.41	50500	50500	49200	65200	35200	50200	49467.16	14.60	0	-6310	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7923	16.85	3.88	12	0.22	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.22	N	039130	500	80 억		2342109	N	N	104	N	00	N
82	20241017	150451	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49500	-700	5	-1.39	1525619200	30837	17.03	50500	50500	49200	65200	35200	50200	49473.66	14.60	0	-4283	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7939	16.88	3.89	12	0.19	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
83	20241017	140452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49400	-800	5	-1.59	1325019700	26783	14.79	50500	50500	49200	65200	35200	50200	49472.42	14.60	0	-3345	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7923	16.85	3.88	12	0.17	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
84	20241017	130450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49450	-750	5	-1.49	1223127750	24721	13.65	50500	50500	49200	65200	35200	50200	49477.28	14.60	0	-3121	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7931	16.87	3.88	12	0.15	2932.00	12740.00	70600	20240325	-29.96	40150	20231020	23.16	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	40150	23.16	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
85	20241017	120453	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49500	-700	5	-1.39	1099898300	22230	12.28	50500	50500	49200	65200	35200	50200	49478.11	14.60	0	-2672	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7939	16.88	3.89	12	0.14	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
86	20241017	110452	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49450	-750	5	-1.49	994197700	20094	11.10	50500	50500	49200	65200	35200	50200	49477.34	14.60	0	-2091	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7931	16.87	3.88	12	0.13	2932.00	12740.00	70600	20240325	-29.96	40150	20231020	23.16	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	40150	23.16	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
87	20241017	100454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49500	-700	5	-1.39	600944950	12132	6.70	50500	50500	49200	65200	35200	50200	49533.87	14.60	0	-157	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	7939	16.88	3.89	12	0.08	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
88	20241017	090449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49900	-300	5	-0.60	29590100	590	0.33	50500	50500	49900	65200	35200	50200	50152.71	14.60	0	278	51400	50800	49600	49000	47800	51100	49300	80	15000	500	38150	50	1	16039185	8004	17.02	3.92	12	0.00	2932.00	12740.00	70600	20240325	-29.32	40150	20231020	24.28	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	40150	24.28	20231020	0.22	N	039130	500	80 억		2342109	N	N	83	N	00	N
89	20241016	160448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	850	2	1.72	8726220300	175229	428.81	49150	50200	48400	64100	34550	49350	49797.40	14.42	0	25231	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	100	1	16039185	8052	17.12	3.94	12	1.09	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.22	N	039130	500	80 억		2313057	N	N	83	N	00	N
90	20241016	150451	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49400	50	2	0.10	2516428550	51424	125.84	49150	49600	48400	64100	34550	49350	48934.90	14.42	0	7973	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7923	16.85	3.88	12	0.32	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
91	20241016	140450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49150	-200	5	-0.41	1872187750	38336	93.81	49150	49450	48400	64100	34550	49350	48836.28	14.42	0	289	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7883	16.76	3.86	12	0.24	2932.00	12740.00	70600	20240325	-30.38	40150	20231020	22.42	70600	-30.38	20240325	44150	11.33	20240805	70600	-30.38	20240325	40150	22.42	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
92	20241016	130449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49200	-150	5	-0.30	1655357500	33926	83.02	49150	49450	48400	64100	34550	49350	48793.18	14.42	0	-1320	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7891	16.78	3.86	12	0.21	2932.00	12740.00	70600	20240325	-30.31	40150	20231020	22.54	70600	-30.31	20240325	44150	11.44	20240805	70600	-30.31	20240325	40150	22.54	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
93	20241016	120449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49300	-50	5	-0.10	1411571450	28975	70.91	49150	49450	48400	64100	34550	49350	48716.87	14.42	0	-3261	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7907	16.81	3.87	12	0.18	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	40150	22.79	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
94	20241016	110448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48450	-900	5	-1.82	1023457550	21016	51.43	49150	49300	48400	64100	34550	49350	48698.97	14.42	0	-6412	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7771	16.52	3.80	12	0.13	2932.00	12740.00	70600	20240325	-31.37	40150	20231020	20.67	70600	-31.37	20240325	44150	9.74	20240805	70600	-31.37	20240325	40150	20.67	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
95	20241016	100449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48850	-500	5	-1.01	499682350	10240	25.06	49150	49300	48550	64100	34550	49350	48797.10	14.42	0	-580	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7835	16.66	3.83	12	0.06	2932.00	12740.00	70600	20240325	-30.81	40150	20231020	21.67	70600	-30.81	20240325	44150	10.65	20240805	70600	-30.81	20240325	40150	21.67	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
96	20241016	090449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	-650	5	-1.32	131260750	2686	6.57	49150	49300	48550	64100	34550	49350	48868.48	14.42	0	-996	50783	50066	49683	48966	48583	49875	48775	80	14750	500	37500	50	1	16039185	7811	16.61	3.82	12	0.02	2932.00	12740.00	70600	20240325	-31.02	40150	20231020	21.30	70600	-31.02	20240325	44150	10.31	20240805	70600	-31.02	20240325	40150	21.30	20231020	0.22	N	039130	500	80 억		2313057	N	N	37	N	00	N
97	20241015	160445	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49350	-850	5	-1.69	2018463700	40708	178.47	50200	50400	49300	65200	35200	50200	49584.01	14.45	0	-5919	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7915	16.83	3.87	12	0.25	2932.00	12740.00	70600	20240325	-30.10	40150	20231020	22.91	70600	-30.10	20240325	44150	11.78	20240805	70600	-30.10	20240325	40150	22.91	20231020	0.22	N	039130	500	80 억		2318135	N	N	37	N	00	N
98	20241015	150450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49450	-750	5	-1.49	1822679100	36743	161.08	50200	50400	49300	65200	35200	50200	49606.16	14.45	0	-5817	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7931	16.87	3.88	12	0.23	2932.00	12740.00	70600	20240325	-29.96	40150	20231020	23.16	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	40150	23.16	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
99	20241015	140449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49400	-800	5	-1.59	1622985400	32701	143.36	50200	50400	49300	65200	35200	50200	49631.06	14.45	0	-5073	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7923	16.85	3.88	12	0.20	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
100	20241015	130449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49450	-750	5	-1.49	1420492600	28601	125.39	50200	50400	49300	65200	35200	50200	49665.84	14.45	0	-4299	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7931	16.87	3.88	12	0.18	2932.00	12740.00	70600	20240325	-29.96	40150	20231020	23.16	70600	-29.96	20240325	44150	12.00	20240805	70600	-29.96	20240325	40150	23.16	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
101	20241015	120448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49550	-650	5	-1.29	1284436350	25852	113.34	50200	50400	49300	65200	35200	50200	49684.22	14.45	0	-4069	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7947	16.90	3.89	12	0.16	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
102	20241015	110450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49500	-700	5	-1.39	955520850	19200	84.17	50200	50400	49300	65200	35200	50200	49766.71	14.45	0	-6758	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7939	16.88	3.89	12	0.12	2932.00	12740.00	70600	20240325	-29.89	40150	20231020	23.29	70600	-29.89	20240325	44150	12.12	20240805	70600	-29.89	20240325	40150	23.29	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
103	20241015	100449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49750	-450	5	-0.90	519750400	10409	45.63	50200	50400	49700	65200	35200	50200	49932.79	14.45	0	-3066	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	50	1	16039185	7979	16.97	3.91	12	0.06	2932.00	12740.00	70600	20240325	-29.53	40150	20231020	23.91	70600	-29.53	20240325	44150	12.68	20240805	70600	-29.53	20240325	40150	23.91	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
104	20241015	090448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	-100	5	-0.20	12392400	247	1.08	50200	50300	50000	65200	35200	50200	50171.66	14.45	0	-51	50933	50566	50133	49766	49333	50750	49950	80	15000	500	38150	100	1	16039185	8036	17.09	3.93	12	0.00	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.22	N	039130	500	80 억		2318135	N	N	8	N	00	N
105	20241014	160437	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	0	3	0.00	1139793300	22753	99.79	50100	50500	49700	65200	35200	50200	50094.13	14.63	0	1473	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8052	17.12	3.94	12	0.14	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.23	N	039130	500	80 억		2346583	N	N	8	N	00	N
106	20241014	150443	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	-100	5	-0.20	955011600	19072	83.64	50100	50500	49700	65200	35200	50200	50074.01	14.63	0	1733	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8036	17.09	3.93	12	0.12	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
107	20241014	140443	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	-100	5	-0.20	830664900	16594	72.77	50100	50500	49700	65200	35200	50200	50058.15	14.63	0	2551	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8036	17.09	3.93	12	0.10	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
108	20241014	130444	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50300	100	2	0.20	735508200	14696	64.45	50100	50500	49700	65200	35200	50200	50048.19	14.63	0	2258	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8068	17.16	3.95	12	0.09	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	40150	25.28	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
109	20241014	120435	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49900	-300	5	-0.60	616016300	12310	53.99	50100	50500	49700	65200	35200	50200	50041.94	14.63	0	1762	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	50	1	16039185	8004	17.02	3.92	12	0.08	2932.00	12740.00	70600	20240325	-29.32	40150	20231020	24.28	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	40150	24.28	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
110	20241014	110440	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	-250	5	-0.50	531225200	10612	46.54	50100	50500	49700	65200	35200	50200	50058.91	14.63	0	1605	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	50	1	16039185	8012	17.04	3.92	12	0.07	2932.00	12740.00	70600	20240325	-29.25	40150	20231020	24.41	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	40150	24.41	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
111	20241014	100439	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	-100	5	-0.20	186917500	3726	16.34	50100	50500	50000	65200	35200	50200	50165.73	14.63	0	618	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8036	17.09	3.93	12	0.02	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
112	20241014	090441	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	0	3	0.00	10723600	214	0.94	50100	50200	50000	65200	35200	50200	50110.28	14.63	0	52	51366	50782	50316	49732	49266	50550	49500	80	15000	500	38150	100	1	16039185	8052	17.12	3.94	12	0.00	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.23	N	039130	500	80 억		2346583	N	N	23	N	00	N
113	20241011	160433	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	300	2	0.60	1142074250	22779	45.33	50400	50900	49850	64800	34950	49900	50137.15	14.66	0	464	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8052	17.12	3.94	12	0.14	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.22	N	039130	500	80 억		2350641	N	N	23	N	00	N
114	20241011	150438	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	50	2	0.10	919552950	18343	36.50	50400	50900	49850	64800	34950	49900	50131.00	14.66	0	1545	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	50	1	16039185	8012	17.04	3.92	12	0.11	2932.00	12740.00	70600	20240325	-29.25	40150	20231020	24.41	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	40150	24.41	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
115	20241011	140439	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50000	100	2	0.20	777250900	15493	30.83	50400	50900	49950	64800	34950	49900	50167.88	14.66	0	1505	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8020	17.05	3.92	12	0.10	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	44150	13.25	20240805	70600	-29.18	20240325	40150	24.53	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
116	20241011	130441	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	200	2	0.40	620995100	12371	24.62	50400	50900	50000	64800	34950	49900	50197.65	14.66	0	1649	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8036	17.09	3.93	12	0.08	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
117	20241011	120437	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	200	2	0.40	510823900	10173	20.24	50400	50900	50000	64800	34950	49900	50213.69	14.66	0	-158	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8036	17.09	3.93	12	0.06	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
118	20241011	110436	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	300	2	0.60	408953600	8141	16.20	50400	50900	50000	64800	34950	49900	50233.83	14.66	0	-826	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8052	17.12	3.94	12	0.05	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
119	20241011	100444	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50100	200	2	0.40	216983900	4315	8.59	50400	50900	50000	64800	34950	49900	50285.96	14.66	0	-489	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8036	17.09	3.93	12	0.03	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
120	20241011	090439	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	800	2	1.60	37742700	747	1.49	50400	50900	50000	64800	34950	49900	50525.70	14.66	0	363	51500	50700	50300	49500	49100	50500	49300	80	14900	500	37920	100	1	16039185	8132	17.29	3.98	12	0.00	2932.00	12740.00	70600	20240325	-28.19	40150	20231020	26.28	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	40150	26.28	20231020	0.22	N	039130	500	80 억		2350641	N	N	328	N	00	N
121	20241010	160448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49900	-400	5	-0.80	2524627300	50219	93.63	50900	51100	49900	65300	35300	50300	50273.92	14.57	0	20249	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	50	1	16039185	8004	17.02	3.92	12	0.31	2932.00	12740.00	70600	20240325	-29.32	40150	20231020	24.28	70600	-29.32	20240325	44150	13.02	20240805	70600	-29.32	20240325	40150	24.28	20231020	0.26	N	039130	500	80 억		2337023	N	N	317	N	00	N
122	20241010	150454	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	100	2	0.20	1310795300	25913	48.31	50900	51100	50000	65300	35300	50300	50584.47	14.57	0	6570	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8084	17.19	3.96	12	0.16	2932.00	12740.00	70600	20240325	-28.61	40150	20231020	25.53	70600	-28.61	20240325	44150	14.16	20240805	70600	-28.61	20240325	40150	25.53	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
123	20241010	140451	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50900	600	2	1.19	966438700	19113	35.63	50900	51100	50000	65300	35300	50300	50564.47	14.57	0	5120	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8164	17.36	4.00	12	0.12	2932.00	12740.00	70600	20240325	-27.90	40150	20231020	26.77	70600	-27.90	20240325	44150	15.29	20240805	70600	-27.90	20240325	40150	26.77	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
124	20241010	130449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	100	2	0.20	538569300	10694	19.94	50900	51000	50000	65300	35300	50300	50361.82	14.57	0	1338	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8084	17.19	3.96	12	0.07	2932.00	12740.00	70600	20240325	-28.61	40150	20231020	25.53	70600	-28.61	20240325	44150	14.16	20240805	70600	-28.61	20240325	40150	25.53	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
125	20241010	120451	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	100	2	0.20	484851800	9629	17.95	50900	51000	50000	65300	35300	50300	50353.29	14.57	0	963	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8084	17.19	3.96	12	0.06	2932.00	12740.00	70600	20240325	-28.61	40150	20231020	25.53	70600	-28.61	20240325	44150	14.16	20240805	70600	-28.61	20240325	40150	25.53	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
126	20241010	110449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50300	0	3	0.00	364478200	7239	13.50	50900	51000	50000	65300	35300	50300	50349.25	14.57	0	114	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8068	17.16	3.95	12	0.05	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	40150	25.28	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
127	20241010	100450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	-100	5	-0.20	223175800	4426	8.25	50900	51000	50000	65300	35300	50300	50423.81	14.57	0	-674	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8052	17.12	3.94	12	0.03	2932.00	12740.00	70600	20240325	-28.90	40150	20231020	25.03	70600	-28.90	20240325	44150	13.70	20240805	70600	-28.90	20240325	40150	25.03	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
128	20241010	090449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	300	2	0.60	39382300	775	1.44	50900	51000	50600	65300	35300	50300	50815.87	14.57	0	77	51433	50866	50533	49966	49633	50700	49800	80	15000	500	38220	100	1	16039185	8116	17.26	3.97	12	0.00	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	44150	14.61	20240805	70600	-28.33	20240325	40150	26.03	20231020	0.26	N	039130	500	80 억		2337023	N	N	39	N	00	N
129	20241008	160447	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50300	-700	5	-1.37	2703299300	53412	56.73	50900	51100	50200	66300	35700	51000	50613.37	14.54	0	14386	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8068	17.16	3.95	12	0.33	2932.00	12740.00	70600	20240325	-28.75	40150	20231020	25.28	70600	-28.75	20240325	44150	13.93	20240805	70600	-28.75	20240325	40150	25.28	20231020	0.24	N	039130	500	80 억		2332567	N	N	39	N	00	N
130	20241008	150450	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50900	-100	5	-0.20	2260870100	44645	47.42	50900	51100	50200	66300	35700	51000	50641.06	14.54	0	15075	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8164	17.36	4.00	12	0.28	2932.00	12740.00	70600	20240325	-27.90	40150	20231020	26.77	70600	-27.90	20240325	44150	15.29	20240805	70600	-27.90	20240325	40150	26.77	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
131	20241008	140449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50900	-100	5	-0.20	1870444900	36956	39.26	50900	51100	50200	66300	35700	51000	50612.75	14.54	0	14002	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8164	17.36	4.00	12	0.23	2932.00	12740.00	70600	20240325	-27.90	40150	20231020	26.77	70600	-27.90	20240325	44150	15.29	20240805	70600	-27.90	20240325	40150	26.77	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
132	20241008	130448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	-300	5	-0.59	1503461000	29733	31.58	50900	51100	50200	66300	35700	51000	50565.40	14.54	0	9928	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8132	17.29	3.98	12	0.19	2932.00	12740.00	70600	20240325	-28.19	40150	20231020	26.28	70600	-28.19	20240325	44150	14.84	20240805	70600	-28.19	20240325	40150	26.28	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
133	20241008	120448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-400	5	-0.78	1305257900	25820	27.43	50900	51100	50200	66300	35700	51000	50552.20	14.54	0	7450	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8116	17.26	3.97	12	0.16	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	44150	14.61	20240805	70600	-28.33	20240325	40150	26.03	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
134	20241008	110448	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-400	5	-0.78	1082116900	21410	22.74	50900	51100	50200	66300	35700	51000	50542.59	14.54	0	5734	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8116	17.26	3.97	12	0.13	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	44150	14.61	20240805	70600	-28.33	20240325	40150	26.03	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
135	20241008	100449	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	-600	5	-1.18	609730200	12044	12.79	50900	51100	50200	66300	35700	51000	50625.22	14.54	0	4240	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8084	17.19	3.96	12	0.08	2932.00	12740.00	70600	20240325	-28.61	40150	20231020	25.53	70600	-28.61	20240325	44150	14.16	20240805	70600	-28.61	20240325	40150	25.53	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
136	20241008	090447	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50800	-200	5	-0.39	120058100	2369	2.52	50900	51000	50400	66300	35700	51000	50678.81	14.54	0	-2	52366	51682	50716	50032	49066	52025	50375	80	15300	500	38760	100	1	16039185	8148	17.33	3.99	12	0.01	2932.00	12740.00	70600	20240325	-28.05	40150	20231020	26.53	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	40150	26.53	20231020	0.24	N	039130	500	80 억		2332567	N	N	151	N	00	N
137	20241007	160445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51000	1700	2	3.45	4786460800	94046	262.48	49750	51400	49750	64000	34550	49300	50894.88	14.26	0	43635	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8180	17.39	4.00	12	0.59	2932.00	12740.00	70600	20240325	-27.76	40150	20231020	27.02	70600	-27.76	20240325	44150	15.52	20240805	70600	-27.76	20240325	40150	27.02	20231020	0.24	N	039130	500	80 억		2287659	N	N	151	N	00	N
138	20241007	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	1900	2	3.85	4376777700	86030	240.11	49750	51400	49750	64000	34550	49300	50875.02	14.26	0	40607	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8212	17.46	4.02	12	0.54	2932.00	12740.00	70600	20240325	-27.48	40150	20231020	27.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	40150	27.52	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
139	20241007	140452	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	1900	2	3.85	3987118000	78417	218.86	49750	51400	49750	64000	34550	49300	50845.07	14.26	0	38141	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8212	17.46	4.02	12	0.49	2932.00	12740.00	70600	20240325	-27.48	40150	20231020	27.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	40150	27.52	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
140	20241007	130438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51100	1800	2	3.65	3724357700	73285	204.54	49750	51400	49750	64000	34550	49300	50820.19	14.26	0	36263	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8196	17.43	4.01	12	0.46	2932.00	12740.00	70600	20240325	-27.62	40150	20231020	27.27	70600	-27.62	20240325	44150	15.74	20240805	70600	-27.62	20240325	40150	27.27	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
141	20241007	120502	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51200	1900	2	3.85	3337681800	65741	183.48	49750	51300	49750	64000	34550	49300	50770.17	14.26	0	30423	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8212	17.46	4.02	12	0.41	2932.00	12740.00	70600	20240325	-27.48	40150	20231020	27.52	70600	-27.48	20240325	44150	15.97	20240805	70600	-27.48	20240325	40150	27.52	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
142	20241007	110432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50800	1500	2	3.04	2432098600	47996	133.95	49750	51000	49750	64000	34550	49300	50672.94	14.26	0	15563	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8148	17.33	3.99	12	0.30	2932.00	12740.00	70600	20240325	-28.05	40150	20231020	26.53	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	40150	26.53	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
143	20241007	100431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50800	1500	2	3.04	1919297200	37890	105.75	49750	51000	49750	64000	34550	49300	50654.45	14.26	0	10376	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8148	17.33	3.99	12	0.24	2932.00	12740.00	70600	20240325	-28.05	40150	20231020	26.53	70600	-28.05	20240325	44150	15.06	20240805	70600	-28.05	20240325	40150	26.53	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
144	20241007	090412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50600	1300	2	2.64	266867900	5313	14.83	49750	50600	49750	64000	34550	49300	50229.23	14.26	0	3488	50433	49866	49533	48966	48633	49700	48800	80	14700	500	37460	100	1	16039185	8116	17.26	3.97	12	0.03	2932.00	12740.00	70600	20240325	-28.33	40150	20231020	26.03	70600	-28.33	20240325	44150	14.61	20240805	70600	-28.33	20240325	40150	26.03	20231020	0.24	N	039130	500	80 억		2287659	N	N	152	N	00	N
145	20241004	160418	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49300	-550	5	-1.10	1766710800	35776	74.31	50100	50100	49200	64800	34900	49850	49382.52	14.26	0	-895	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7907	16.81	3.87	12	0.22	2932.00	12740.00	70600	20240325	-30.17	40150	20231020	22.79	70600	-30.17	20240325	44150	11.66	20240805	70600	-30.17	20240325	40150	22.79	20231020	0.25	N	039130	500	80 억		2287582	N	N	152	N	00	N
146	20241004	150422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49250	-600	5	-1.20	1507514650	30518	63.39	50100	50100	49200	64800	34900	49850	49397.50	14.26	0	-2694	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7899	16.80	3.87	12	0.19	2932.00	12740.00	70600	20240325	-30.24	40150	20231020	22.67	70600	-30.24	20240325	44150	11.55	20240805	70600	-30.24	20240325	40150	22.67	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
147	20241004	140422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49400	-450	5	-0.90	1272973550	25765	53.51	50100	50100	49200	64800	34900	49850	49407.02	14.26	0	-2093	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7923	16.85	3.88	12	0.16	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
148	20241004	130422	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49400	-450	5	-0.90	1153396600	23343	48.48	50100	50100	49200	64800	34900	49850	49410.74	14.26	0	-1762	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7923	16.85	3.88	12	0.15	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
149	20241004	120421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	-300	5	-0.60	1021923000	20680	42.95	50100	50100	49200	64800	34900	49850	49415.92	14.26	0	-179	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7947	16.90	3.89	12	0.13	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
150	20241004	110420	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49400	-450	5	-0.90	896544150	18141	37.68	50100	50100	49200	64800	34900	49850	49420.78	14.26	0	-42	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7923	16.85	3.88	12	0.11	2932.00	12740.00	70600	20240325	-30.03	40150	20231020	23.04	70600	-30.03	20240325	44150	11.89	20240805	70600	-30.03	20240325	40150	23.04	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
151	20241004	100417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	-300	5	-0.60	478768000	9680	20.11	50100	50100	49200	64800	34900	49850	49459.34	14.26	0	-2383	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7947	16.90	3.89	12	0.06	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
152	20241004	090417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	-300	5	-0.60	87869800	1771	3.68	50100	50100	49450	64800	34900	49850	49615.39	14.26	0	-865	50783	50316	49833	49366	48883	50075	49125	80	14950	500	37880	50	1	16039185	7947	16.90	3.89	12	0.01	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.25	N	039130	500	80 억		2287582	N	N	35	N	00	N
153	20241002	160417	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49850	-650	5	-1.29	2399605650	48110	65.74	50000	50300	49350	65600	35400	50500	49877.77	14.28	0	-4031	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	50	1	16039185	7996	17.00	3.91	12	0.30	2932.00	12740.00	70600	20240325	-29.39	40150	20231020	24.16	70600	-29.39	20240325	44150	12.91	20240805	70600	-29.39	20240325	40150	24.16	20231020	0.25	N	039130	500	80 억		2289671	N	N	35	N	00	N
154	20241002	150423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49700	-800	5	-1.58	2079358700	41678	56.95	50000	50300	49350	65600	35400	50500	49891.04	14.28	0	-3979	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	50	1	16039185	7971	16.95	3.90	12	0.26	2932.00	12740.00	70600	20240325	-29.60	40150	20231020	23.79	70600	-29.60	20240325	44150	12.57	20240805	70600	-29.60	20240325	40150	23.79	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
155	20241002	140421	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50000	-500	5	-0.99	1689219050	33851	46.25	50000	50300	49350	65600	35400	50500	49901.60	14.28	0	-2158	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	100	1	16039185	8020	17.05	3.92	12	0.21	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	44150	13.25	20240805	70600	-29.18	20240325	40150	24.53	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
156	20241002	130419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-400	5	-0.79	1550686950	31084	42.47	50000	50300	49350	65600	35400	50500	49886.98	14.28	0	-2533	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	100	1	16039185	8036	17.09	3.93	12	0.19	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
157	20241002	120416	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50000	-500	5	-0.99	1390944550	27898	38.12	50000	50300	49350	65600	35400	50500	49858.22	14.28	0	-2935	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	100	1	16039185	8020	17.05	3.92	12	0.17	2932.00	12740.00	70600	20240325	-29.18	40150	20231020	24.53	70600	-29.18	20240325	44150	13.25	20240805	70600	-29.18	20240325	40150	24.53	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
158	20241002	110412	57	100.00	KOSPI200		서비스업	N	N	N	N		N	50100	-400	5	-0.79	1172605450	23534	32.16	50000	50300	49350	65600	35400	50500	49826.02	14.28	0	-3079	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	100	1	16039185	8036	17.09	3.93	12	0.15	2932.00	12740.00	70600	20240325	-29.04	40150	20231020	24.78	70600	-29.04	20240325	44150	13.48	20240805	70600	-29.04	20240325	40150	24.78	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
159	20241002	100411	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49950	-550	5	-1.09	888627200	17859	24.40	50000	50300	49350	65600	35400	50500	49757.95	14.28	0	-2290	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	50	1	16039185	8012	17.04	3.92	12	0.11	2932.00	12740.00	70600	20240325	-29.25	40150	20231020	24.41	70600	-29.25	20240325	44150	13.14	20240805	70600	-29.25	20240325	40150	24.41	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N
160	20241002	090410	57	100.00	KOSPI200		서비스업	N	N	N	N		N	49550	-950	5	-1.88	311849100	6269	8.57	50000	50300	49450	65600	35400	50500	49744.63	14.28	0	-2891	51833	51166	50533	49866	49233	51150	49850	80	15100	500	38380	50	1	16039185	7947	16.90	3.89	12	0.04	2932.00	12740.00	70600	20240325	-29.82	40150	20231020	23.41	70600	-29.82	20240325	44150	12.23	20240805	70600	-29.82	20240325	40150	23.41	20231020	0.25	N	039130	500	80 억		2289671	N	N	9	N	00	N