KissMeData/018260/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	160345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143100	-8900	5	-5.86	44899880700	307189	98.99	151800	153400	143100	197600	106400	152000	146167.75	19.24	0	-83554	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	110728	15.97	1.28	12	0.40	8962.00	111913.00	174000	20231214	-17.76	128200	20231024	11.62	173000	-17.28	20240223	133900	6.87	20240805	174000	-17.76	20231214	131200	9.07	20231106	0.09	N	018260	500	386 억		14886637	N	N	1786	N	00	N
3	20241031	150348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143900	-8100	5	-5.33	31674937900	215037	69.29	151800	153400	143600	197600	106400	152000	147298.63	19.24	0	-77016	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	111347	16.06	1.29	12	0.28	8962.00	111913.00	174000	20231214	-17.30	128200	20231024	12.25	173000	-16.82	20240223	133900	7.47	20240805	174000	-17.30	20231214	131200	9.68	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
4	20241031	140348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145500	-6500	5	-4.28	24359929600	164460	53.00	151800	153400	145200	197600	106400	152000	148119.28	19.24	0	-54165	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	112585	16.24	1.30	12	0.21	8962.00	111913.00	174000	20231214	-16.38	128200	20231024	13.49	173000	-15.90	20240223	133900	8.66	20240805	174000	-16.38	20231214	131200	10.90	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
5	20241031	130347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145600	-6400	5	-4.21	19937815400	134150	43.23	151800	153400	145600	197600	106400	152000	148621.79	19.24	0	-43062	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	112662	16.25	1.30	12	0.17	8962.00	111913.00	174000	20231214	-16.32	128200	20231024	13.57	173000	-15.84	20240223	133900	8.74	20240805	174000	-16.32	20231214	131200	10.98	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
6	20241031	120347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147400	-4600	5	-3.03	15540143300	104141	33.56	151800	153400	146900	197600	106400	152000	149220.54	19.24	0	-32019	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	114055	16.45	1.32	12	0.13	8962.00	111913.00	174000	20231214	-15.29	128200	20231024	14.98	173000	-14.80	20240223	133900	10.08	20240805	174000	-15.29	20231214	131200	12.35	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
7	20241031	110349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149000	-3000	5	-1.97	10913280600	72920	23.50	151800	153400	146900	197600	106400	152000	149659.08	19.24	0	-18584	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	115293	16.63	1.33	12	0.09	8962.00	111913.00	174000	20231214	-14.37	128200	20231024	16.22	173000	-13.87	20240223	133900	11.28	20240805	174000	-14.37	20231214	131200	13.57	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
8	20241031	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	-2700	5	-1.78	8597198100	57362	18.48	151800	153400	146900	197600	106400	152000	149873.97	19.24	0	-15328	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	115525	16.66	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.20	128200	20231024	16.46	173000	-13.70	20240223	133900	11.50	20240805	174000	-14.20	20231214	131200	13.80	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
9	20241031	090347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148900	-3100	5	-2.04	1791334900	11826	3.81	151800	153400	148900	197600	106400	152000	151471.60	19.24	0	-5466	157133	154566	152333	149766	147533	155850	151050	387	45600	500	118560	100	1	77377800	115216	16.61	1.33	12	0.02	8962.00	111913.00	174000	20231214	-14.43	128200	20231024	16.15	173000	-13.93	20240223	133900	11.20	20240805	174000	-14.43	20231214	131200	13.49	20231106	0.09	N	018260	500	386 억		14886637	N	N	4253	N	00	N
10	20241030	160346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152000	3400	2	2.29	43808010000	287926	299.25	151200	154900	150100	193100	104100	148600	152150.31	19.29	0	-18687	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	117614	16.96	1.36	12	0.37	8962.00	111913.00	174000	20231214	-12.64	128200	20231024	18.56	173000	-12.14	20240223	133900	13.52	20240805	174000	-12.64	20231214	131200	15.85	20231106	0.10	N	018260	500	386 억		14927848	N	N	4249	N	00	N
11	20241030	150353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151200	2600	2	1.75	40763479200	267874	278.41	151200	154900	150100	193100	104100	148600	152174.08	19.29	0	-20288	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	116995	16.87	1.35	12	0.35	8962.00	111913.00	174000	20231214	-13.10	128200	20231024	17.94	173000	-12.60	20240223	133900	12.92	20240805	174000	-13.10	20231214	131200	15.24	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
12	20241030	140350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151700	3100	2	2.09	35552948400	233535	242.72	151200	154900	150100	193100	104100	148600	152238.20	19.29	0	-17650	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	117382	16.93	1.36	12	0.30	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	131200	15.62	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
13	20241030	130349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151900	3300	2	2.22	31737054400	208308	216.50	151200	154900	150100	193100	104100	148600	152356.39	19.29	0	-11634	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	117537	16.95	1.36	12	0.27	8962.00	111913.00	174000	20231214	-12.70	128200	20231024	18.49	173000	-12.20	20240223	133900	13.44	20240805	174000	-12.70	20231214	131200	15.78	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
14	20241030	120352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151600	3000	2	2.02	28869548900	189445	196.90	151200	154900	150100	193100	104100	148600	152390.13	19.29	0	-5428	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	117305	16.92	1.35	12	0.24	8962.00	111913.00	174000	20231214	-12.87	128200	20231024	18.25	173000	-12.37	20240223	133900	13.22	20240805	174000	-12.87	20231214	131200	15.55	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
15	20241030	110348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151200	2600	2	1.75	25935225600	170122	176.81	151200	154900	150100	193100	104100	148600	152450.74	19.29	0	2189	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	116995	16.87	1.35	12	0.22	8962.00	111913.00	174000	20231214	-13.10	128200	20231024	17.94	173000	-12.60	20240223	133900	12.92	20240805	174000	-13.10	20231214	131200	15.24	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
16	20241030	100347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153600	5000	2	3.36	19493405100	127711	132.74	151200	154900	150100	193100	104100	148600	152636.85	19.29	0	4152	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	118852	17.14	1.37	12	0.17	8962.00	111913.00	174000	20231214	-11.72	128200	20231024	19.81	173000	-11.21	20240223	133900	14.71	20240805	174000	-11.72	20231214	131200	17.07	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
17	20241030	090348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153000	4400	2	2.96	5204279400	34126	35.47	151200	153900	150700	193100	104100	148600	152501.89	19.29	0	3427	154000	151300	148000	145300	142000	152650	146650	387	44500	500	115900	100	1	77377800	118388	17.07	1.37	12	0.04	8962.00	111913.00	174000	20231214	-12.07	128200	20231024	19.34	173000	-11.56	20240223	133900	14.26	20240805	174000	-12.07	20231214	131200	16.62	20231106	0.10	N	018260	500	386 억		14927848	N	N	3703	N	00	N
18	20241029	160337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148600	2100	2	1.43	14262607200	96191	82.82	145800	150700	144700	190400	102600	146500	148273.80	19.30	0	-5625	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	114983	16.58	1.33	12	0.12	8962.00	111913.00	174000	20231214	-14.60	128200	20231024	15.91	173000	-14.10	20240223	133900	10.98	20240805	174000	-14.60	20231214	131200	13.26	20231106	0.09	N	018260	500	386 억		14931356	N	N	3703	N	00	N
19	20241029	150342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	2000	2	1.37	12569293700	84792	73.00	145800	150700	144700	190400	102600	146500	148236.79	19.30	0	-6866	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	114906	16.57	1.33	12	0.11	8962.00	111913.00	174000	20231214	-14.66	128200	20231024	15.83	173000	-14.16	20240223	133900	10.90	20240805	174000	-14.66	20231214	131200	13.19	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
20	20241029	140338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148300	1800	2	1.23	10860438100	73285	63.10	145800	150700	144700	190400	102600	146500	148194.56	19.30	0	-5945	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	114751	16.55	1.33	12	0.09	8962.00	111913.00	174000	20231214	-14.77	128200	20231024	15.68	173000	-14.28	20240223	133900	10.75	20240805	174000	-14.77	20231214	131200	13.03	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
21	20241029	130339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	1900	2	1.30	9670328600	65261	56.19	145800	150700	144700	190400	102600	146500	148179.29	19.30	0	-3731	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	114829	16.56	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.71	128200	20231024	15.76	173000	-14.22	20240223	133900	10.83	20240805	174000	-14.71	20231214	131200	13.11	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
22	20241029	120341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	2600	2	1.77	8240954400	55660	47.92	145800	150700	144700	190400	102600	146500	148058.83	19.30	0	-1775	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	115370	16.64	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.31	128200	20231024	16.30	173000	-13.82	20240223	133900	11.35	20240805	174000	-14.31	20231214	131200	13.64	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
23	20241029	110344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	2700	2	1.84	6359043700	43026	37.04	145800	150700	144700	190400	102600	146500	147795.37	19.30	0	-428	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	115448	16.65	1.33	12	0.06	8962.00	111913.00	174000	20231214	-14.25	128200	20231024	16.38	173000	-13.76	20240223	133900	11.43	20240805	174000	-14.25	20231214	131200	13.72	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
24	20241029	100341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	-500	5	-0.34	1824786000	12556	10.81	145800	146100	144700	190400	102600	146500	145331.79	19.30	0	-1217	151966	149232	145766	143032	139566	150600	144400	387	43900	500	114270	100	1	77377800	112972	16.29	1.30	12	0.02	8962.00	111913.00	174000	20231214	-16.09	128200	20231024	13.88	173000	-15.61	20240223	133900	9.04	20240805	174000	-16.09	20231214	131200	11.28	20231106	0.09	N	018260	500	386 억		14931356	N	N	673	N	00	N
25	20241028	160337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146500	4600	2	3.24	16987442100	116133	140.35	143300	148500	142300	184400	99400	141900	146275.74	19.29	0	10885	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	113358	16.35	1.31	12	0.15	8962.00	111913.00	174000	20231214	-15.80	128200	20231024	14.27	173000	-15.32	20240223	133900	9.41	20240805	174000	-15.80	20231214	131200	11.66	20231106	0.09	N	018260	500	386 억		14928665	N	N	673	N	00	N
26	20241028	150337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147200	5300	2	3.74	13537054100	92534	111.83	143300	148500	142300	184400	99400	141900	146292.76	19.29	0	5028	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	113900	16.42	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.40	128200	20231024	14.82	173000	-14.91	20240223	133900	9.93	20240805	174000	-15.40	20231214	131200	12.20	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
27	20241028	140339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	5100	2	3.59	12414000700	84897	102.60	143300	148500	142300	184400	99400	141900	146224.26	19.29	0	5273	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	113745	16.40	1.31	12	0.11	8962.00	111913.00	174000	20231214	-15.52	128200	20231024	14.66	173000	-15.03	20240223	133900	9.78	20240805	174000	-15.52	20231214	131200	12.04	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
28	20241028	130337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146100	4200	2	2.96	8010596700	55001	66.47	143300	146800	142300	184400	99400	141900	145644.56	19.29	0	691	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	113049	16.30	1.31	12	0.07	8962.00	111913.00	174000	20231214	-16.03	128200	20231024	13.96	173000	-15.55	20240223	133900	9.11	20240805	174000	-16.03	20231214	131200	11.36	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
29	20241028	120338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145100	3200	2	2.26	7128854600	48944	59.15	143300	146800	142300	184400	99400	141900	145653.29	19.29	0	1676	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	112275	16.19	1.30	12	0.06	8962.00	111913.00	174000	20231214	-16.61	128200	20231024	13.18	173000	-16.13	20240223	133900	8.36	20240805	174000	-16.61	20231214	131200	10.59	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
30	20241028	110315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	4100	2	2.89	5750925300	39482	47.71	143300	146800	142300	184400	99400	141900	145659.42	19.29	0	3301	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	112972	16.29	1.30	12	0.05	8962.00	111913.00	174000	20231214	-16.09	128200	20231024	13.88	173000	-15.61	20240223	133900	9.04	20240805	174000	-16.09	20231214	131200	11.28	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
31	20241028	100335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145600	3700	2	2.61	3634015800	24993	30.20	143300	146300	142300	184400	99400	141900	145401.34	19.29	0	2486	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	112662	16.25	1.30	12	0.03	8962.00	111913.00	174000	20231214	-16.32	128200	20231024	13.57	173000	-15.84	20240223	133900	8.74	20240805	174000	-16.32	20231214	131200	10.98	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
32	20241028	090336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144300	2400	2	1.69	359365900	2503	3.02	143300	144400	142300	184400	99400	141900	143574.07	19.29	0	844	148500	145200	143400	140100	138300	144300	139200	387	42500	500	110680	100	1	77377800	111656	16.10	1.29	12	0.00	8962.00	111913.00	174000	20231214	-17.07	128200	20231024	12.56	173000	-16.59	20240223	133900	7.77	20240805	174000	-17.07	20231214	131200	9.98	20231106	0.09	N	018260	500	386 억		14928665	N	N	335	N	00	N
33	20241025	160334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141900	-3300	5	-2.27	11844889300	82722	102.80	146600	146700	141600	188700	101700	145200	143188.70	19.30	0	-13111	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	109799	15.83	1.27	12	0.11	8962.00	111913.00	174000	20231214	-18.45	128200	20231024	10.69	173000	-17.98	20240223	133900	5.97	20240805	174000	-18.45	20231214	128300	10.60	20231026	0.09	N	018260	500	386 억		14935389	N	N	335	N	00	N
34	20241025	150339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	141800	-3400	5	-2.34	10533587600	73484	91.32	146600	146700	141600	188700	101700	145200	143344.56	19.30	0	-13715	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	109722	15.82	1.27	12	0.09	8962.00	111913.00	174000	20231214	-18.51	128200	20231024	10.61	173000	-18.03	20240223	133900	5.90	20240805	174000	-18.51	20231214	128300	10.52	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
35	20241025	140337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	142300	-2900	5	-2.00	7575998900	52641	65.42	146600	146700	142000	188700	101700	145200	143917.49	19.30	0	-11908	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	110109	15.88	1.27	12	0.07	8962.00	111913.00	174000	20231214	-18.22	128200	20231024	11.00	173000	-17.75	20240223	133900	6.27	20240805	174000	-18.22	20231214	128300	10.91	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
36	20241025	130339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143200	-2000	5	-1.38	5636524900	39073	48.56	146600	146700	143200	188700	101700	145200	144255.54	19.30	0	-8391	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	110805	15.98	1.28	12	0.05	8962.00	111913.00	174000	20231214	-17.70	128200	20231024	11.70	173000	-17.23	20240223	133900	6.95	20240805	174000	-17.70	20231214	128300	11.61	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
37	20241025	120339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143600	-1600	5	-1.10	5037738600	34898	43.37	146600	146700	143200	188700	101700	145200	144355.36	19.30	0	-6328	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	111115	16.02	1.28	12	0.05	8962.00	111913.00	174000	20231214	-17.47	128200	20231024	12.01	173000	-16.99	20240223	133900	7.24	20240805	174000	-17.47	20231214	128300	11.93	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
38	20241025	110336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143500	-1700	5	-1.17	4471705700	30956	38.47	146600	146700	143200	188700	101700	145200	144452.88	19.30	0	-4393	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	111037	16.01	1.28	12	0.04	8962.00	111913.00	174000	20231214	-17.53	128200	20231024	11.93	173000	-17.05	20240223	133900	7.17	20240805	174000	-17.53	20231214	128300	11.85	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
39	20241025	100337	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143800	-1400	5	-0.96	2948087000	20357	25.30	146600	146700	143600	188700	101700	145200	144818.76	19.30	0	-3556	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	111269	16.05	1.28	12	0.03	8962.00	111913.00	174000	20231214	-17.36	128200	20231024	12.17	173000	-16.88	20240223	133900	7.39	20240805	174000	-17.36	20231214	128300	12.08	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
40	20241025	090336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145300	100	2	0.07	195632900	1343	1.67	146600	146700	145200	188700	101700	145200	145679.28	19.30	0	-384	149400	147300	145700	143600	142000	146500	142800	387	43500	500	113250	100	1	77377800	112430	16.21	1.30	12	0.00	8962.00	111913.00	174000	20231214	-16.49	128200	20231024	13.34	173000	-16.01	20240223	133900	8.51	20240805	174000	-16.49	20231214	128300	13.25	20231026	0.09	N	018260	500	386 억		14935389	N	N	26	N	00	N
41	20241024	160332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145200	-100	5	-0.07	8552993400	58677	52.99	145300	147800	144100	188800	101800	145300	145764.23	19.30	0	-332	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	112353	16.20	1.30	12	0.08	8962.00	111913.00	174000	20231214	-16.55	128200	20231024	13.26	173000	-16.07	20240223	133900	8.44	20240805	174000	-16.55	20231214	128200	13.26	20231024	0.09	N	018260	500	386 억		14935122	N	N	26	N	00	N
42	20241024	150333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145300	0	3	0.00	6788782900	46529	42.02	145300	147800	144100	188800	101800	145300	145904.34	19.30	0	-1649	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	112430	16.21	1.30	12	0.06	8962.00	111913.00	174000	20231214	-16.49	128200	20231024	13.34	173000	-16.01	20240223	133900	8.51	20240805	174000	-16.49	20231214	128200	13.34	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
43	20241024	140332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	600	2	0.41	5061520200	34659	31.30	145300	147800	144100	188800	101800	145300	146037.69	19.30	0	1134	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	112894	16.28	1.30	12	0.04	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
44	20241024	130335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145500	200	2	0.14	4263689100	29189	26.36	145300	147800	144100	188800	101800	145300	146071.78	19.30	0	2302	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	112585	16.24	1.30	12	0.04	8962.00	111913.00	174000	20231214	-16.38	128200	20231024	13.49	173000	-15.90	20240223	133900	8.66	20240805	174000	-16.38	20231214	128200	13.49	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
45	20241024	120333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146300	1000	2	0.69	3747168400	25644	23.16	145300	147800	144100	188800	101800	145300	146122.62	19.30	0	2431	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	113204	16.32	1.31	12	0.03	8962.00	111913.00	174000	20231214	-15.92	128200	20231024	14.12	173000	-15.43	20240223	133900	9.26	20240805	174000	-15.92	20231214	128200	14.12	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
46	20241024	110335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	600	2	0.41	3131272000	21426	19.35	145300	147800	144100	188800	101800	145300	146143.56	19.30	0	1700	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	112894	16.28	1.30	12	0.03	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
47	20241024	100335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147500	2200	2	1.51	2357993300	16136	14.57	145300	147800	144100	188800	101800	145300	146132.46	19.30	0	1589	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	114132	16.46	1.32	12	0.02	8962.00	111913.00	174000	20231214	-15.23	128200	20231024	15.05	173000	-14.74	20240223	133900	10.16	20240805	174000	-15.23	20231214	128200	15.05	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
48	20241024	090343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144700	-600	5	-0.41	254200300	1755	1.58	145300	145300	144100	188800	101800	145300	144843.48	19.30	0	-402	148633	146966	145933	144266	143233	146450	143750	387	43500	500	113330	100	1	77377800	111966	16.15	1.29	12	0.00	8962.00	111913.00	174000	20231214	-16.84	128200	20231024	12.87	173000	-16.36	20240223	133900	8.07	20240805	174000	-16.84	20231214	128200	12.87	20231024	0.09	N	018260	500	386 억		14935122	N	N	450	N	00	N
49	20241023	160335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145300	-1000	5	-0.68	16147665000	110728	116.70	147600	147600	144900	190100	102500	146300	145831.96	19.30	0	-11923	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	112430	16.21	1.30	12	0.14	8962.00	111913.00	174000	20231214	-16.49	128200	20231024	13.34	173000	-16.01	20240223	133900	8.51	20240805	174000	-16.49	20231214	128200	13.34	20231024	0.10	N	018260	500	386 억		14932906	N	N	450	N	00	N
50	20241023	150339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145500	-800	5	-0.55	13857354900	94967	100.09	147600	147600	144900	190100	102500	146300	145917.58	19.30	0	-8501	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	112585	16.24	1.30	12	0.12	8962.00	111913.00	174000	20231214	-16.38	128200	20231024	13.49	173000	-15.90	20240223	133900	8.66	20240805	174000	-16.38	20231214	128200	13.49	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
51	20241023	140340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146200	-100	5	-0.07	10489078800	71891	75.77	147600	147600	144900	190100	102500	146300	145902.53	19.30	0	-9757	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	113126	16.31	1.31	12	0.09	8962.00	111913.00	174000	20231214	-15.98	128200	20231024	14.04	173000	-15.49	20240223	133900	9.19	20240805	174000	-15.98	20231214	128200	14.04	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
52	20241023	130336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146800	500	2	0.34	6895031400	47251	49.80	147600	147600	144900	190100	102500	146300	145923.50	19.30	0	-10964	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	113591	16.38	1.31	12	0.06	8962.00	111913.00	174000	20231214	-15.63	128200	20231024	14.51	173000	-15.14	20240223	133900	9.63	20240805	174000	-15.63	20231214	128200	14.51	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
53	20241023	120334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146600	300	2	0.21	5675053000	38922	41.02	147600	147600	144900	190100	102500	146300	145805.79	19.30	0	-9693	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	113436	16.36	1.31	12	0.05	8962.00	111913.00	174000	20231214	-15.75	128200	20231024	14.35	173000	-15.26	20240223	133900	9.48	20240805	174000	-15.75	20231214	128200	14.35	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
54	20241023	110334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145600	-700	5	-0.48	3883107800	26675	28.11	147600	147600	144900	190100	102500	146300	145571.05	19.30	0	-9185	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	112662	16.25	1.30	12	0.03	8962.00	111913.00	174000	20231214	-16.32	128200	20231024	13.57	173000	-15.84	20240223	133900	8.74	20240805	174000	-16.32	20231214	128200	13.57	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
55	20241023	100334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145000	-1300	5	-0.89	2365028000	16238	17.11	147600	147600	145000	190100	102500	146300	145647.74	19.30	0	-6293	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	112198	16.18	1.30	12	0.02	8962.00	111913.00	174000	20231214	-16.67	128200	20231024	13.10	173000	-16.18	20240223	133900	8.29	20240805	174000	-16.67	20231214	128200	13.10	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
56	20241023	090334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146600	300	2	0.21	209748200	1427	1.50	147600	147600	146500	190100	102500	146300	146985.42	19.30	0	59	150966	148632	146466	144132	141966	148550	144050	387	43800	500	114110	100	1	77377800	113436	16.36	1.31	12	0.00	8962.00	111913.00	174000	20231214	-15.75	128200	20231024	14.35	173000	-15.26	20240223	133900	9.48	20240805	174000	-15.75	20231214	128200	14.35	20231024	0.10	N	018260	500	386 억		14932906	N	N	247	N	00	N
57	20241022	160330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146300	-2100	5	-1.42	13849567800	94866	103.12	146300	148800	144300	192900	103900	148400	145990.42	19.31	0	-11465	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	113204	16.32	1.31	12	0.12	8962.00	111913.00	174000	20231214	-15.92	128200	20231024	14.12	173000	-15.43	20240223	133900	9.26	20240805	174000	-15.92	20231214	128200	14.12	20231024	0.10	N	018260	500	386 억		14940507	N	N	247	N	00	N
58	20241022	150335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146400	-2000	5	-1.35	11633242500	79717	86.65	146300	148800	144300	192900	103900	148400	145931.76	19.31	0	-11985	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	113281	16.34	1.31	12	0.10	8962.00	111913.00	174000	20231214	-15.86	128200	20231024	14.20	173000	-15.38	20240223	133900	9.34	20240805	174000	-15.86	20231214	128200	14.20	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
59	20241022	140336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146300	-2100	5	-1.42	10271087600	70413	76.54	146300	148800	144300	192900	103900	148400	145869.19	19.31	0	-10795	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	113204	16.32	1.31	12	0.09	8962.00	111913.00	174000	20231214	-15.92	128200	20231024	14.12	173000	-15.43	20240223	133900	9.26	20240805	174000	-15.92	20231214	128200	14.12	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
60	20241022	130334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	-2400	5	-1.62	9132460800	62634	68.08	146300	148800	144300	192900	103900	148400	145806.76	19.31	0	-9874	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	112972	16.29	1.30	12	0.08	8962.00	111913.00	174000	20231214	-16.09	128200	20231024	13.88	173000	-15.61	20240223	133900	9.04	20240805	174000	-16.09	20231214	128200	13.88	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
61	20241022	120333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145600	-2800	5	-1.89	7876475000	54016	58.71	146300	148800	144300	192900	103900	148400	145817.44	19.31	0	-8688	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	112662	16.25	1.30	12	0.07	8962.00	111913.00	174000	20231214	-16.32	128200	20231024	13.57	173000	-15.84	20240223	133900	8.74	20240805	174000	-16.32	20231214	128200	13.57	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
62	20241022	110332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146100	-2300	5	-1.55	5957451400	40865	44.42	146300	148800	144300	192900	103900	148400	145783.71	19.31	0	-7777	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	113049	16.30	1.31	12	0.05	8962.00	111913.00	174000	20231214	-16.03	128200	20231024	13.96	173000	-15.55	20240223	133900	9.11	20240805	174000	-16.03	20231214	128200	13.96	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
63	20241022	100332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144600	-3800	5	-2.56	3476939900	23813	25.88	146300	148800	144300	192900	103900	148400	146010.16	19.31	0	-6187	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	111888	16.13	1.29	12	0.03	8962.00	111913.00	174000	20231214	-16.90	128200	20231024	12.79	173000	-16.42	20240223	133900	7.99	20240805	174000	-16.90	20231214	128200	12.79	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
64	20241022	090333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147800	-600	5	-0.40	400315900	2720	2.96	146300	148800	146300	192900	103900	148400	147174.96	19.31	0	-171	153133	150766	147433	145066	141733	151950	146250	387	44500	500	115750	100	1	77377800	114364	16.49	1.32	12	0.00	8962.00	111913.00	174000	20231214	-15.06	128200	20231024	15.29	173000	-14.57	20240223	133900	10.38	20240805	174000	-15.06	20231214	128200	15.29	20231024	0.10	N	018260	500	386 억		14940507	N	N	193	N	00	N
65	20241021	160331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	1500	2	1.02	13531214800	91987	112.89	147300	149800	144100	190900	102900	146900	147098.40	19.31	0	-19691	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	114829	16.56	1.33	12	0.12	8962.00	111913.00	174000	20231214	-14.71	128200	20231024	15.76	173000	-14.22	20240223	133900	10.83	20240805	174000	-14.71	20231214	128200	15.76	20231024	0.11	N	018260	500	386 억		14942561	N	N	193	N	00	N
66	20241021	150332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	1600	2	1.09	12109838100	82410	101.14	147300	149800	144100	190900	102900	146900	146946.22	19.31	0	-18799	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	114906	16.57	1.33	12	0.11	8962.00	111913.00	174000	20231214	-14.66	128200	20231024	15.83	173000	-14.16	20240223	133900	10.90	20240805	174000	-14.66	20231214	128200	15.83	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
67	20241021	140333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	1800	2	1.23	9968620000	68034	83.49	147300	148900	144100	190900	102900	146900	146524.09	19.31	0	-15523	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	115061	16.59	1.33	12	0.09	8962.00	111913.00	174000	20231214	-14.54	128200	20231024	15.99	173000	-14.05	20240223	133900	11.05	20240805	174000	-14.54	20231214	128200	15.99	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
68	20241021	130332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	1500	2	1.02	8724868600	59660	73.22	147300	148400	144100	190900	102900	146900	146243.19	19.31	0	-13841	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	114829	16.56	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.71	128200	20231024	15.76	173000	-14.22	20240223	133900	10.83	20240805	174000	-14.71	20231214	128200	15.76	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
69	20241021	120332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147700	800	2	0.54	7842297400	53696	65.90	147300	148100	144100	190900	102900	146900	146049.94	19.31	0	-11616	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	114287	16.48	1.32	12	0.07	8962.00	111913.00	174000	20231214	-15.11	128200	20231024	15.21	173000	-14.62	20240223	133900	10.31	20240805	174000	-15.11	20231214	128200	15.21	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
70	20241021	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	100	2	0.07	6157074100	42275	51.88	147300	147400	144100	190900	102900	146900	145643.38	19.31	0	-10485	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	113745	16.40	1.31	12	0.05	8962.00	111913.00	174000	20231214	-15.52	128200	20231024	14.66	173000	-15.03	20240223	133900	9.78	20240805	174000	-15.52	20231214	128200	14.66	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
71	20241021	100333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145500	-1400	5	-0.95	3993443200	27497	33.75	147300	147400	144100	190900	102900	146900	145231.96	19.31	0	-6304	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	112585	16.24	1.30	12	0.04	8962.00	111913.00	174000	20231214	-16.38	128200	20231024	13.49	173000	-15.90	20240223	133900	8.66	20240805	174000	-16.38	20231214	128200	13.49	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
72	20241021	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	-900	5	-0.61	200345600	1366	1.68	147300	147400	145800	190900	102900	146900	146665.89	19.31	0	-140	154233	150566	148533	144866	142833	149550	143850	387	44000	500	114580	100	1	77377800	112972	16.29	1.30	12	0.00	8962.00	111913.00	174000	20231214	-16.09	128200	20231024	13.88	173000	-15.61	20240223	133900	9.04	20240805	174000	-16.09	20231214	128200	13.88	20231024	0.11	N	018260	500	386 억		14942561	N	N	252	N	00	N
73	20241018	160330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146900	-3700	5	-2.46	11788289400	79768	99.14	152200	152200	146500	195700	105500	150600	147782.53	19.34	0	-19987	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	113668	16.39	1.31	12	0.10	8962.00	111913.00	174000	20231214	-15.57	128200	20231024	14.59	173000	-15.09	20240223	133900	9.71	20240805	174000	-15.57	20231214	128200	14.59	20231024	0.10	N	018260	500	386 억		14961699	N	N	252	N	00	N
74	20241018	150336	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147100	-3500	5	-2.32	9749423200	65895	81.90	152200	152200	146500	195700	105500	150600	147953.91	19.34	0	-17863	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	113823	16.41	1.31	12	0.09	8962.00	111913.00	174000	20231214	-15.46	128200	20231024	14.74	173000	-14.97	20240223	133900	9.86	20240805	174000	-15.46	20231214	128200	14.74	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
75	20241018	140342	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147300	-3300	5	-2.19	8386347400	56632	70.39	152200	152200	146500	195700	105500	150600	148084.96	19.34	0	-14430	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	113977	16.44	1.32	12	0.07	8962.00	111913.00	174000	20231214	-15.34	128200	20231024	14.90	173000	-14.86	20240223	133900	10.01	20240805	174000	-15.34	20231214	128200	14.90	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
76	20241018	130332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147100	-3500	5	-2.32	7216031000	48673	60.49	152200	152200	146900	195700	105500	150600	148255.32	19.34	0	-11756	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	113823	16.41	1.31	12	0.06	8962.00	111913.00	174000	20231214	-15.46	128200	20231024	14.74	173000	-14.97	20240223	133900	9.86	20240805	174000	-15.46	20231214	128200	14.74	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
77	20241018	120338	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147000	-3600	5	-2.39	6318369300	42571	52.91	152200	152200	146900	195700	105500	150600	148419.56	19.34	0	-10179	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	113745	16.40	1.31	12	0.06	8962.00	111913.00	174000	20231214	-15.52	128200	20231024	14.66	173000	-15.03	20240223	133900	9.78	20240805	174000	-15.52	20231214	128200	14.66	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
78	20241018	110335	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147600	-3000	5	-1.99	5301625200	35665	44.33	152200	152200	146900	195700	105500	150600	148650.64	19.34	0	-7892	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	114210	16.47	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.17	128200	20231024	15.13	173000	-14.68	20240223	133900	10.23	20240805	174000	-15.17	20231214	128200	15.13	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
79	20241018	100332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148400	-2200	5	-1.46	2908495900	19460	24.19	152200	152200	148200	195700	105500	150600	149460.22	19.34	0	-4023	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	114829	16.56	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.71	128200	20231024	15.76	173000	-14.22	20240223	133900	10.83	20240805	174000	-14.71	20231214	128200	15.76	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
80	20241018	090332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	-700	5	-0.46	440027000	2915	3.62	152200	152200	149700	195700	105500	150600	150952.66	19.34	0	-846	152933	151766	149833	148666	146733	152350	149250	387	45100	500	117460	100	1	77377800	115989	16.73	1.34	12	0.00	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.10	N	018260	500	386 억		14961699	N	N	362	N	00	N
81	20241017	160331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	1100	2	0.74	12045356800	80387	58.96	149500	151000	147900	194300	104700	149500	149842.01	19.36	0	-15401	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	116531	16.80	1.35	12	0.10	8962.00	111913.00	174000	20231214	-13.45	128200	20231024	17.47	173000	-12.95	20240223	133900	12.47	20240805	174000	-13.45	20231214	128200	17.47	20231024	0.10	N	018260	500	386 억		14976986	N	N	362	N	00	N
82	20241017	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	800	2	0.54	8842116800	59102	43.35	149500	151000	147900	194300	104700	149500	149607.75	19.36	0	-15363	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	116299	16.77	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
83	20241017	140332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150100	600	2	0.40	7675574700	51332	37.65	149500	151000	147900	194300	104700	149500	149528.07	19.36	0	-14463	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	116144	16.75	1.34	12	0.07	8962.00	111913.00	174000	20231214	-13.74	128200	20231024	17.08	173000	-13.24	20240223	133900	12.10	20240805	174000	-13.74	20231214	128200	17.08	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
84	20241017	130331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	800	2	0.54	6622481100	44310	32.50	149500	151000	147900	194300	104700	149500	149457.93	19.36	0	-13499	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	116299	16.77	1.34	12	0.06	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
85	20241017	120333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150400	900	2	0.60	5660000100	37910	27.80	149500	151000	147900	194300	104700	149500	149300.95	19.36	0	-12167	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	116376	16.78	1.34	12	0.05	8962.00	111913.00	174000	20231214	-13.56	128200	20231024	17.32	173000	-13.06	20240223	133900	12.32	20240805	174000	-13.56	20231214	128200	17.32	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
86	20241017	110332	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	100	2	0.07	4708534100	31568	23.15	149500	151000	147900	194300	104700	149500	149155.23	19.36	0	-11118	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	115757	16.69	1.34	12	0.04	8962.00	111913.00	174000	20231214	-14.02	128200	20231024	16.69	173000	-13.53	20240223	133900	11.73	20240805	174000	-14.02	20231214	128200	16.69	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
87	20241017	100333	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	-200	5	-0.13	3438148700	23059	16.91	149500	151000	147900	194300	104700	149500	149102.16	19.36	0	-7655	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	115525	16.66	1.33	12	0.03	8962.00	111913.00	174000	20231214	-14.20	128200	20231024	16.46	173000	-13.70	20240223	133900	11.50	20240805	174000	-14.20	20231214	128200	16.46	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
88	20241017	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	-400	5	-0.27	220674600	1479	1.08	149500	150000	148500	194300	104700	149500	149204.27	19.36	0	-660	158033	153766	151533	147266	145033	152750	146250	387	44800	500	116610	100	1	77377800	115370	16.64	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.31	128200	20231024	16.30	173000	-13.82	20240223	133900	11.35	20240805	174000	-14.31	20231214	128200	16.30	20231024	0.10	N	018260	500	386 억		14976986	N	N	172	N	00	N
89	20241016	160329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	0	3	0.00	20464935700	134761	97.74	149500	155800	149300	194300	104700	149500	151861.28	19.36	0	4396	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	115680	16.68	1.34	12	0.17	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.11	N	018260	500	386 억		14977591	N	N	172	N	00	N
90	20241016	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	400	2	0.27	18091886700	118892	86.23	149500	155800	149300	194300	104700	149500	152171.01	19.36	0	5881	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	115989	16.73	1.34	12	0.15	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
91	20241016	140331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150000	500	2	0.33	16774117000	110108	79.86	149500	155800	149300	194300	104700	149500	152342.68	19.36	0	6603	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	116067	16.74	1.34	12	0.14	8962.00	111913.00	174000	20231214	-13.79	128200	20231024	17.00	173000	-13.29	20240223	133900	12.02	20240805	174000	-13.79	20231214	128200	17.00	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
92	20241016	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	1100	2	0.74	15308747200	100362	72.79	149500	155800	149300	194300	104700	149500	152535.63	19.36	0	9813	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	116531	16.80	1.35	12	0.13	8962.00	111913.00	174000	20231214	-13.45	128200	20231024	17.47	173000	-12.95	20240223	133900	12.47	20240805	174000	-13.45	20231214	128200	17.47	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
93	20241016	120330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151400	1900	2	1.27	14441845900	94619	68.63	149500	155800	149300	194300	104700	149500	152631.93	19.36	0	10368	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	117150	16.89	1.35	12	0.12	8962.00	111913.00	174000	20231214	-12.99	128200	20231024	18.10	173000	-12.49	20240223	133900	13.07	20240805	174000	-12.99	20231214	128200	18.10	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
94	20241016	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151200	1700	2	1.14	12971779900	84888	61.57	149500	155800	149300	194300	104700	149500	152810.95	19.36	0	7434	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	116995	16.87	1.35	12	0.11	8962.00	111913.00	174000	20231214	-13.10	128200	20231024	17.94	173000	-12.60	20240223	133900	12.92	20240805	174000	-13.10	20231214	128200	17.94	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
95	20241016	100329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151600	2100	2	1.40	11404352400	74552	54.07	149500	155800	149300	194300	104700	149500	152972.30	19.36	0	8898	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	117305	16.92	1.35	12	0.10	8962.00	111913.00	174000	20231214	-12.87	128200	20231024	18.25	173000	-12.37	20240223	133900	13.22	20240805	174000	-12.87	20231214	128200	18.25	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
96	20241016	090330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	800	2	0.54	663381500	4425	3.21	149500	150400	149300	194300	104700	149500	149917.76	19.36	0	-2357	154233	151866	150133	147766	146033	151000	146900	387	44800	500	116610	100	1	77377800	116299	16.77	1.34	12	0.01	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.11	N	018260	500	386 억		14977591	N	N	424	N	00	N
97	20241015	160328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	100	2	0.07	20699151900	137810	119.56	149800	152500	148400	194200	104600	149400	150200.88	19.35	0	2721	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	115680	16.68	1.34	12	0.18	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.11	N	018260	500	386 억		14975945	N	N	424	N	00	N
98	20241015	150330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149800	400	2	0.27	14307465600	95060	82.47	149800	152500	148400	194200	104600	149400	150509.84	19.35	0	3614	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	115912	16.72	1.34	12	0.12	8962.00	111913.00	174000	20231214	-13.91	128200	20231024	16.85	173000	-13.41	20240223	133900	11.87	20240805	174000	-13.91	20231214	128200	16.85	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
99	20241015	140330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	900	2	0.60	12342410700	81965	71.11	149800	152500	148400	194200	104600	149400	150581.48	19.35	0	5843	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	116299	16.77	1.34	12	0.11	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
100	20241015	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150500	1100	2	0.74	10564841400	70144	60.86	149800	152500	148400	194200	104600	149400	150616.47	19.35	0	4375	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	116454	16.79	1.34	12	0.09	8962.00	111913.00	174000	20231214	-13.51	128200	20231024	17.39	173000	-13.01	20240223	133900	12.40	20240805	174000	-13.51	20231214	128200	17.39	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
101	20241015	120329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	900	2	0.60	9120884400	60558	52.54	149800	152500	148400	194200	104600	149400	150614.03	19.35	0	3332	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	116299	16.77	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
102	20241015	110330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150700	1300	2	0.87	7402437000	49158	42.65	149800	152500	148400	194200	104600	149400	150584.58	19.35	0	2723	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	116608	16.82	1.35	12	0.06	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
103	20241015	100331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	100	2	0.07	5790529700	38419	33.33	149800	152500	148400	194200	104600	149400	150720.47	19.35	0	359	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	115680	16.68	1.34	12	0.05	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
104	20241015	090329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	100	2	0.07	168941700	1128	0.98	149800	150000	149500	194200	104600	149400	149771.01	19.35	0	-302	152933	151166	147833	146066	142733	152050	146950	387	44800	500	116530	100	1	77377800	115680	16.68	1.34	12	0.00	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.11	N	018260	500	386 억		14975945	N	N	297	N	00	N
105	20241014	160322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149400	3300	2	2.26	17008065600	115190	131.71	146200	149600	144500	189900	102300	146100	147651.73	19.37	0	-1446	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	115602	16.67	1.33	12	0.15	8962.00	111913.00	174000	20231214	-14.14	128200	20231024	16.54	173000	-13.64	20240223	133900	11.58	20240805	174000	-14.14	20231214	128200	16.54	20231024	0.10	N	018260	500	386 억		14987482	N	N	297	N	00	N
106	20241014	150325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	3200	2	2.19	14579399500	98929	113.12	146200	149500	144500	189900	102300	146100	147372.78	19.37	0	305	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	115525	16.66	1.33	12	0.13	8962.00	111913.00	174000	20231214	-14.20	128200	20231024	16.46	173000	-13.70	20240223	133900	11.50	20240805	174000	-14.20	20231214	128200	16.46	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
107	20241014	140326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148600	2500	2	1.71	10713139500	72983	83.45	146200	149200	144500	189900	102300	146100	146789.83	19.37	0	5569	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	114983	16.58	1.33	12	0.09	8962.00	111913.00	174000	20231214	-14.60	128200	20231024	15.91	173000	-14.10	20240223	133900	10.98	20240805	174000	-14.60	20231214	128200	15.91	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
108	20241014	130326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	3000	2	2.05	8291804600	56682	64.81	146200	149200	144500	189900	102300	146100	146286.49	19.37	0	8834	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	115370	16.64	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.31	128200	20231024	16.30	173000	-13.82	20240223	133900	11.35	20240805	174000	-14.31	20231214	128200	16.30	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
109	20241014	120319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144900	-1200	5	-0.82	5315610800	36472	41.70	146200	147600	144500	189900	102300	146100	145744.66	19.37	0	141	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	112120	16.17	1.29	12	0.05	8962.00	111913.00	174000	20231214	-16.72	128200	20231024	13.03	173000	-16.24	20240223	133900	8.22	20240805	174000	-16.72	20231214	128200	13.03	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
110	20241014	110323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145200	-900	5	-0.62	3707363200	25368	29.01	146200	147600	145100	189900	102300	146100	146143.36	19.37	0	-825	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	112353	16.20	1.30	12	0.03	8962.00	111913.00	174000	20231214	-16.55	128200	20231024	13.26	173000	-16.07	20240223	133900	8.44	20240805	174000	-16.55	20231214	128200	13.26	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
111	20241014	100323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145500	-600	5	-0.41	2689022700	18368	21.00	146200	147600	145200	189900	102300	146100	146397.68	19.37	0	-90	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	112585	16.24	1.30	12	0.02	8962.00	111913.00	174000	20231214	-16.38	128200	20231024	13.49	173000	-15.90	20240223	133900	8.66	20240805	174000	-16.38	20231214	128200	13.49	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
112	20241014	090326	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146500	400	2	0.27	203567200	1391	1.59	146200	147300	145900	189900	102300	146100	146351.91	19.37	0	-692	148966	147532	146266	144832	143566	148250	145550	387	43800	500	113950	100	1	77377800	113358	16.35	1.31	12	0.00	8962.00	111913.00	174000	20231214	-15.80	128200	20231024	14.27	173000	-15.32	20240223	133900	9.41	20240805	174000	-15.80	20231214	128200	14.27	20231024	0.10	N	018260	500	386 억		14987482	N	N	2	N	00	N
113	20241011	160318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146100	1500	2	1.04	12766290500	87364	46.10	145600	147700	145000	187900	101300	144600	146127.60	19.38	0	194	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	113049	16.30	1.31	12	0.11	8962.00	111913.00	174000	20231214	-16.03	128200	20231024	13.96	173000	-15.55	20240223	133900	9.11	20240805	174000	-16.03	20231214	128200	13.96	20231024	0.10	N	018260	500	386 억		14992156	N	N	2	N	00	N
114	20241011	150322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145700	1100	2	0.76	11639862900	79642	42.03	145600	147700	145000	187900	101300	144600	146152.32	19.38	0	-1738	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	112739	16.26	1.30	12	0.10	8962.00	111913.00	174000	20231214	-16.26	128200	20231024	13.65	173000	-15.78	20240223	133900	8.81	20240805	174000	-16.26	20231214	128200	13.65	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
115	20241011	140324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145800	1200	2	0.83	10023987000	68549	36.17	145600	147700	145000	187900	101300	144600	146230.97	19.38	0	-4528	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	112817	16.27	1.30	12	0.09	8962.00	111913.00	174000	20231214	-16.21	128200	20231024	13.73	173000	-15.72	20240223	133900	8.89	20240805	174000	-16.21	20231214	128200	13.73	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
116	20241011	130324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146600	2000	2	1.38	8508744700	58166	30.69	145600	147700	145000	187900	101300	144600	146283.82	19.38	0	-6621	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	113436	16.36	1.31	12	0.08	8962.00	111913.00	174000	20231214	-15.75	128200	20231024	14.35	173000	-15.26	20240223	133900	9.48	20240805	174000	-15.75	20231214	128200	14.35	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
117	20241011	120323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146600	2000	2	1.38	7746264100	52968	27.95	145600	147700	145000	187900	101300	144600	146244.22	19.38	0	-6524	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	113436	16.36	1.31	12	0.07	8962.00	111913.00	174000	20231214	-15.75	128200	20231024	14.35	173000	-15.26	20240223	133900	9.48	20240805	174000	-15.75	20231214	128200	14.35	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
118	20241011	110322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146000	1400	2	0.97	6368964800	43528	22.97	145600	147700	145000	187900	101300	144600	146318.80	19.38	0	-6202	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	112972	16.29	1.30	12	0.06	8962.00	111913.00	174000	20231214	-16.09	128200	20231024	13.88	173000	-15.61	20240223	133900	9.04	20240805	174000	-16.09	20231214	128200	13.88	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
119	20241011	100328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	1300	2	0.90	5000099700	34135	18.01	145600	147700	145000	187900	101300	144600	146480.14	19.38	0	-5106	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	112894	16.28	1.30	12	0.04	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
120	20241011	090324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	1300	2	0.90	570291000	3913	2.06	145600	146300	145000	187900	101300	144600	145742.65	19.38	0	1677	151600	148100	145800	142300	140000	146950	141150	387	43300	500	112780	100	1	77377800	112894	16.28	1.30	12	0.01	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.10	N	018260	500	386 억		14992156	N	N	188	N	00	N
121	20241010	160329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	144600	-3600	5	-2.43	27157479100	186571	158.18	149300	149300	143500	192600	103800	148200	145564.93	19.36	0	9943	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	111888	16.13	1.29	12	0.24	8962.00	111913.00	174000	20231214	-16.90	128200	20231024	12.79	173000	-16.42	20240223	133900	7.99	20240805	174000	-16.90	20231214	128200	12.79	20231024	0.08	N	018260	500	386 억		14981987	N	N	188	N	00	N
122	20241010	150334	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	-2300	5	-1.55	20031168400	137349	116.44	149300	149300	143500	192600	103800	148200	145841.39	19.36	0	-9395	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	112894	16.28	1.30	12	0.18	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
123	20241010	140331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146100	-2100	5	-1.42	18258785000	125218	106.16	149300	149300	143500	192600	103800	148200	145815.98	19.36	0	-12795	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	113049	16.30	1.31	12	0.16	8962.00	111913.00	174000	20231214	-16.03	128200	20231024	13.96	173000	-15.55	20240223	133900	9.11	20240805	174000	-16.03	20231214	128200	13.96	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
124	20241010	130331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145600	-2600	5	-1.75	16415209300	112595	95.46	149300	149300	143500	192600	103800	148200	145789.86	19.36	0	-16474	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	112662	16.25	1.30	12	0.15	8962.00	111913.00	174000	20231214	-16.32	128200	20231024	13.57	173000	-15.84	20240223	133900	8.74	20240805	174000	-16.32	20231214	128200	13.57	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
125	20241010	120330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	145900	-2300	5	-1.55	14828418400	101733	86.25	149300	149300	143500	192600	103800	148200	145758.19	19.36	0	-19443	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	112894	16.28	1.30	12	0.13	8962.00	111913.00	174000	20231214	-16.15	128200	20231024	13.81	173000	-15.66	20240223	133900	8.96	20240805	174000	-16.15	20231214	128200	13.81	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
126	20241010	110329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146400	-1800	5	-1.21	12177090900	83535	70.82	149300	149300	143500	192600	103800	148200	145772.32	19.36	0	-21696	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	113281	16.34	1.31	12	0.11	8962.00	111913.00	174000	20231214	-15.86	128200	20231024	14.20	173000	-15.38	20240223	133900	9.34	20240805	174000	-15.86	20231214	128200	14.20	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
127	20241010	100330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	143800	-4400	5	-2.97	7722562700	52955	44.90	149300	149300	143500	192600	103800	148200	145832.55	19.36	0	-22127	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	111269	16.05	1.28	12	0.07	8962.00	111913.00	174000	20231214	-17.36	128200	20231024	12.17	173000	-16.88	20240223	133900	7.39	20240805	174000	-17.36	20231214	128200	12.17	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
128	20241010	090329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147200	-1000	5	-0.67	587235800	3956	3.35	149300	149300	147100	192600	103800	148200	148441.81	19.36	0	-982	150733	149466	147833	146566	144933	148650	145750	387	44400	500	115590	100	1	77377800	113900	16.42	1.32	12	0.01	8962.00	111913.00	174000	20231214	-15.40	128200	20231024	14.82	173000	-14.91	20240223	133900	9.93	20240805	174000	-15.40	20231214	128200	14.82	20231024	0.08	N	018260	500	386 억		14981987	N	N	346	N	00	N
129	20241008	160329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148200	-900	5	-0.60	17376731900	117878	97.87	149100	149100	146200	193800	104400	149100	147412.05	19.34	0	8438	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	114674	16.54	1.32	12	0.15	8962.00	111913.00	174000	20231214	-14.83	128200	20231024	15.60	173000	-14.34	20240223	133900	10.68	20240805	174000	-14.83	20231214	128200	15.60	20231024	0.09	N	018260	500	386 억		14967074	N	N	346	N	00	N
130	20241008	150331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147700	-1400	5	-0.94	13527686400	91886	76.29	149100	149100	146200	193800	104400	149100	147222.50	19.34	0	5663	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	114287	16.48	1.32	12	0.12	8962.00	111913.00	174000	20231214	-15.11	128200	20231024	15.21	173000	-14.62	20240223	133900	10.31	20240805	174000	-15.11	20231214	128200	15.21	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
131	20241008	140331	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	-600	5	-0.40	11723884000	79687	66.16	149100	149100	146200	193800	104400	149100	147124.17	19.34	0	6098	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	114906	16.57	1.33	12	0.10	8962.00	111913.00	174000	20231214	-14.66	128200	20231024	15.83	173000	-14.16	20240223	133900	10.90	20240805	174000	-14.66	20231214	128200	15.83	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
132	20241008	130330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147400	-1700	5	-1.14	10348274700	70388	58.44	149100	149100	146200	193800	104400	149100	147017.60	19.34	0	3869	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	114055	16.45	1.32	12	0.09	8962.00	111913.00	174000	20231214	-15.29	128200	20231024	14.98	173000	-14.80	20240223	133900	10.08	20240805	174000	-15.29	20231214	128200	14.98	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
133	20241008	120329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	147300	-1800	5	-1.21	9367970300	63735	52.92	149100	149100	146200	193800	104400	149100	146983.14	19.34	0	3134	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	113977	16.44	1.32	12	0.08	8962.00	111913.00	174000	20231214	-15.34	128200	20231024	14.90	173000	-14.86	20240223	133900	10.01	20240805	174000	-15.34	20231214	128200	14.90	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
134	20241008	110329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146600	-2500	5	-1.68	7527232200	51195	42.51	149100	149100	146200	193800	104400	149100	147030.61	19.34	0	3069	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	113436	16.36	1.31	12	0.07	8962.00	111913.00	174000	20231214	-15.75	128200	20231024	14.35	173000	-15.26	20240223	133900	9.48	20240805	174000	-15.75	20231214	128200	14.35	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
135	20241008	100330	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	146400	-2700	5	-1.81	4858219900	32981	27.38	149100	149100	146200	193800	104400	149100	147303.60	19.34	0	802	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	113281	16.34	1.31	12	0.04	8962.00	111913.00	174000	20231214	-15.86	128200	20231024	14.20	173000	-15.38	20240223	133900	9.34	20240805	174000	-15.86	20231214	128200	14.20	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
136	20241008	090329	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148100	-1000	5	-0.67	412500500	2776	2.30	149100	149100	148100	193800	104400	149100	148595.28	19.34	0	-69	151766	150432	149566	148232	147366	150000	147800	387	44700	500	116290	100	1	77377800	114597	16.53	1.32	12	0.00	8962.00	111913.00	174000	20231214	-14.89	128200	20231024	15.52	173000	-14.39	20240223	133900	10.60	20240805	174000	-14.89	20231214	128200	15.52	20231024	0.09	N	018260	500	386 억		14967074	N	N	128	N	00	N
137	20241007	160328	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149100	-1600	5	-1.06	17982120400	120274	140.49	150200	150900	148700	195900	105500	150700	149510.09	19.34	-4928	9801	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115370	16.64	1.33	12	0.16	8962.00	111913.00	174000	20231214	-14.31	128200	20231024	16.30	173000	-13.82	20240223	133900	11.35	20240805	174000	-14.31	20231214	128200	16.30	20231024	0.08	N	018260	500	386 억		14962721	N	N	128	N	00	N
138	20241007	150325	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	-1900	5	-1.26	15735772000	105194	122.88	150200	150900	148700	195900	105500	150700	149588.11	19.34	-4928	5021	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115138	16.60	1.33	12	0.14	8962.00	111913.00	174000	20231214	-14.48	128200	20231024	16.07	173000	-13.99	20240223	133900	11.13	20240805	174000	-14.48	20231214	128200	16.07	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
139	20241007	140339	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	-1100	5	-0.73	11469185600	76593	89.47	150200	150900	148700	195900	105500	150700	149741.96	19.34	-4928	-368	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115757	16.69	1.34	12	0.10	8962.00	111913.00	174000	20231214	-14.02	128200	20231024	16.69	173000	-13.53	20240223	133900	11.73	20240805	174000	-14.02	20231214	128200	16.69	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
140	20241007	130322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	-800	5	-0.53	8419802300	56211	65.66	150200	150900	148700	195900	105500	150700	149789.23	19.34	-4928	-2766	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115989	16.73	1.34	12	0.07	8962.00	111913.00	174000	20231214	-13.85	128200	20231024	16.93	173000	-13.35	20240223	133900	11.95	20240805	174000	-13.85	20231214	128200	16.93	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
141	20241007	120349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	-400	5	-0.27	6906033600	46127	53.88	150200	150900	148700	195900	105500	150700	149717.81	19.34	-4928	-3306	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	116299	16.77	1.34	12	0.06	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
142	20241007	110321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149800	-900	5	-0.60	5514800600	36859	43.05	150200	150900	148700	195900	105500	150700	149618.83	19.34	-4928	-4413	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115912	16.72	1.34	12	0.05	8962.00	111913.00	174000	20231214	-13.91	128200	20231024	16.85	173000	-13.41	20240223	133900	11.87	20240805	174000	-13.91	20231214	128200	16.85	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
143	20241007	100318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150000	-700	5	-0.46	3823108100	25567	29.86	150200	150900	148700	195900	105500	150700	149532.92	19.34	-4928	-3214	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	116067	16.74	1.34	12	0.03	8962.00	111913.00	174000	20231214	-13.79	128200	20231024	17.00	173000	-13.29	20240223	133900	12.02	20240805	174000	-13.79	20231214	128200	17.00	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
144	20241007	090302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	-1500	5	-1.00	630225800	4214	4.92	150200	150500	148800	195900	105500	150700	149555.24	19.34	-4928	-2388	153833	152266	150633	149066	147433	151450	148250	387	45200	500	117540	100	1	77377800	115448	16.65	1.33	12	0.01	8962.00	111913.00	174000	20231214	-14.25	128200	20231024	16.38	173000	-13.76	20240223	133900	11.43	20240805	174000	-14.25	20231214	128200	16.38	20231024	0.08	N	018260	500	386 억		14962721	N	N	57	N	00	N
145	20241004	160311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150700	-200	5	-0.13	12855114100	85353	62.08	151200	152200	149000	196100	105700	150900	150611.04	19.33	0	22720	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	116608	16.82	1.35	12	0.11	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.08	N	018260	500	386 억		14954161	N	N	57	N	00	N
146	20241004	150312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150500	-400	5	-0.27	11359236600	75426	54.86	151200	152200	149000	196100	105700	150900	150601.06	19.33	0	20599	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	116454	16.79	1.34	12	0.10	8962.00	111913.00	174000	20231214	-13.51	128200	20231024	17.39	173000	-13.01	20240223	133900	12.40	20240805	174000	-13.51	20231214	128200	17.39	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
147	20241004	140313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150000	-900	5	-0.60	9285954400	61637	44.83	151200	152200	149000	196100	105700	150900	150655.51	19.33	0	12405	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	116067	16.74	1.34	12	0.08	8962.00	111913.00	174000	20231214	-13.79	128200	20231024	17.00	173000	-13.29	20240223	133900	12.02	20240805	174000	-13.79	20231214	128200	17.00	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
148	20241004	130311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	-600	5	-0.40	7917121000	52528	38.21	151200	152200	149000	196100	105700	150900	150721.91	19.33	0	8748	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	116299	16.77	1.34	12	0.07	8962.00	111913.00	174000	20231214	-13.62	128200	20231024	17.24	173000	-13.12	20240223	133900	12.25	20240805	174000	-13.62	20231214	128200	17.24	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
149	20241004	120311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151400	500	2	0.33	6173967200	40938	29.78	151200	152200	149000	196100	105700	150900	150812.62	19.33	0	5018	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	117150	16.89	1.35	12	0.05	8962.00	111913.00	174000	20231214	-12.99	128200	20231024	18.10	173000	-12.49	20240223	133900	13.07	20240805	174000	-12.99	20231214	128200	18.10	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
150	20241004	110312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151600	700	2	0.46	5495079300	36455	26.52	151200	152200	149000	196100	105700	150900	150735.94	19.33	0	3437	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	117305	16.92	1.35	12	0.05	8962.00	111913.00	174000	20231214	-12.87	128200	20231024	18.25	173000	-12.37	20240223	133900	13.22	20240805	174000	-12.87	20231214	128200	18.25	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
151	20241004	100311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	-100	5	-0.07	3740212400	24868	18.09	151200	151800	149000	196100	105700	150900	150402.56	19.33	0	444	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	116686	16.83	1.35	12	0.03	8962.00	111913.00	174000	20231214	-13.33	128200	20231024	17.63	173000	-12.83	20240223	133900	12.62	20240805	174000	-13.33	20231214	128200	17.63	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
152	20241004	090308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149500	-1400	5	-0.93	942887400	6265	4.56	151200	151800	149400	196100	105700	150900	150500.59	19.33	0	-2002	156233	153566	152133	149466	148033	152850	148750	387	45200	500	117700	100	1	77377800	115680	16.68	1.34	12	0.01	8962.00	111913.00	174000	20231214	-14.08	128200	20231024	16.61	173000	-13.58	20240223	133900	11.65	20240805	174000	-14.08	20231214	128200	16.61	20231024	0.08	N	018260	500	386 억		14954161	N	N	20	N	00	N
153	20241002	160308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150900	-3800	5	-2.46	20831781800	137402	70.26	153800	154800	150700	201000	108300	154700	151612.28	19.30	0	12361	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	116763	16.84	1.35	12	0.18	8962.00	111913.00	174000	20231214	-13.28	128200	20231024	17.71	173000	-12.77	20240223	133900	12.70	20240805	174000	-13.28	20231214	128200	17.71	20231024	0.08	N	018260	500	386 억		14931126	N	N	20	N	00	N
154	20241002	150314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151100	-3600	5	-2.33	18174918100	119803	61.26	153800	154800	150700	201000	108300	154700	151706.70	19.30	0	6309	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	116918	16.86	1.35	12	0.15	8962.00	111913.00	174000	20231214	-13.16	128200	20231024	17.86	173000	-12.66	20240223	133900	12.85	20240805	174000	-13.16	20231214	128200	17.86	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
155	20241002	140312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	-3900	5	-2.52	15283954700	100662	51.47	153800	154800	150700	201000	108300	154700	151834.40	19.30	0	615	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	116686	16.83	1.35	12	0.13	8962.00	111913.00	174000	20231214	-13.33	128200	20231024	17.63	173000	-12.83	20240223	133900	12.62	20240805	174000	-13.33	20231214	128200	17.63	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
156	20241002	130311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151800	-2900	5	-1.87	12193137600	80201	41.01	153800	154800	151000	201000	108300	154700	152032.24	19.30	0	-559	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	117460	16.94	1.36	12	0.10	8962.00	111913.00	174000	20231214	-12.76	128200	20231024	18.41	173000	-12.25	20240223	133900	13.37	20240805	174000	-12.76	20231214	128200	18.41	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
157	20241002	120308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151300	-3400	5	-2.20	10550526200	69362	35.47	153800	154800	151000	201000	108300	154700	152108.16	19.30	0	-3444	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	117073	16.88	1.35	12	0.09	8962.00	111913.00	174000	20231214	-13.05	128200	20231024	18.02	173000	-12.54	20240223	133900	12.99	20240805	174000	-13.05	20231214	128200	18.02	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
158	20241002	110305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152600	-2100	5	-1.36	8521615200	56026	28.65	153800	154800	151000	201000	108300	154700	152101.08	19.30	0	-7147	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	118079	17.03	1.36	12	0.07	8962.00	111913.00	174000	20231214	-12.30	128200	20231024	19.03	173000	-11.79	20240223	133900	13.97	20240805	174000	-12.30	20231214	128200	19.03	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
159	20241002	100306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151700	-3000	5	-1.94	5116123700	33557	17.16	153800	154800	151000	201000	108300	154700	152460.70	19.30	0	-8616	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	117382	16.93	1.36	12	0.04	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	128200	18.33	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N
160	20241002	090303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153900	-800	5	-0.52	500256800	3249	1.66	153800	154800	153500	201000	108300	154700	153972.55	19.30	0	-124	162700	158700	156700	152700	150700	157700	151700	387	46300	500	120660	100	1	77377800	119084	17.17	1.38	12	0.00	8962.00	111913.00	174000	20231214	-11.55	128200	20231024	20.05	173000	-11.04	20240223	133900	14.94	20240805	174000	-11.55	20231214	128200	20.05	20231024	0.08	N	018260	500	386 억		14931126	N	N	55	N	00	N