KissMeData/035720/price/prices-20230901.csv

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
20230927,160424,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43950,200,2,0.46,46823558100,1069159,57.01,43150,44200,43150,56800,30650,43750,43794.53,25.60,0,-43030,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,195323,14.47,1.96,12,0.24,3037.00,22447.00,71300,20230209,-38.36,43150,20230927,1.85,71300,-38.36,20230209,43150,1.85,20230927,71300,-38.36,20230209,43150,1.85,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,54795,N,00,N
20230927,150425,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43950,200,2,0.46,37607987350,859587,45.83,43150,44200,43150,56800,30650,43750,43751.23,25.60,0,-68070,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,195323,14.47,1.96,12,0.19,3037.00,22447.00,71300,20230209,-38.36,43150,20230927,1.85,71300,-38.36,20230209,43150,1.85,20230927,71300,-38.36,20230209,43150,1.85,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,140426,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43700,-50,5,-0.11,31662645250,723648,38.58,43150,44200,43150,56800,30650,43750,43754.21,25.60,0,-46942,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,194212,14.39,1.95,12,0.16,3037.00,22447.00,71300,20230209,-38.71,43150,20230927,1.27,71300,-38.71,20230209,43150,1.27,20230927,71300,-38.71,20230209,43150,1.27,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,130422,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43700,-50,5,-0.11,28468572850,650564,34.69,43150,44200,43150,56800,30650,43750,43759.83,25.60,0,-27734,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,194212,14.39,1.95,12,0.15,3037.00,22447.00,71300,20230209,-38.71,43150,20230927,1.27,71300,-38.71,20230209,43150,1.27,20230927,71300,-38.71,20230209,43150,1.27,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,120421,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43650,-100,5,-0.23,24237946450,553622,29.52,43150,44200,43150,56800,30650,43750,43780.68,25.60,0,-10629,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,193990,14.37,1.94,12,0.12,3037.00,22447.00,71300,20230209,-38.78,43150,20230927,1.16,71300,-38.78,20230209,43150,1.16,20230927,71300,-38.78,20230209,43150,1.16,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,110424,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44000,250,2,0.57,20132474350,460037,24.53,43150,44200,43150,56800,30650,43750,43762.73,25.60,0,-5328,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,195545,14.49,1.96,12,0.10,3037.00,22447.00,71300,20230209,-38.29,43150,20230927,1.97,71300,-38.29,20230209,43150,1.97,20230927,71300,-38.29,20230209,43150,1.97,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,100421,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43600,-150,5,-0.34,10875028700,249595,13.31,43150,43800,43150,56800,30650,43750,43570.68,25.60,0,-33203,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,193768,14.36,1.94,12,0.06,3037.00,22447.00,71300,20230209,-38.85,43150,20230927,1.04,71300,-38.85,20230209,43150,1.04,20230927,71300,-38.85,20230209,43150,1.04,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230927,090428,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43550,-200,5,-0.46,2115799750,48863,2.61,43150,43600,43150,56800,30650,43750,43300.38,25.60,0,-5515,45383,44566,43983,43166,42583,44275,42875,445,13050,100,33250,50,1,444421032,193545,14.34,1.94,12,0.01,3037.00,22447.00,71300,20230209,-38.92,43150,20230927,0.93,71300,-38.92,20230209,43150,0.93,20230927,71300,-38.92,20230209,43150,0.93,20230927,0.85,Y,035720,100,444 억,,113791421,N,N,179589,N,00,N
20230926,160422,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43750,-1050,5,-2.34,81575106750,1860792,162.98,44650,44800,43400,58200,31400,44800,43838.98,25.71,0,-400609,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,194434,14.41,1.95,12,0.42,3037.00,22447.00,71300,20230209,-38.64,43400,20230926,0.81,71300,-38.64,20230209,43400,0.81,20230926,71300,-38.64,20230209,43400,0.81,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,179539,N,00,N
20230926,150424,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43700,-1100,5,-2.46,75706863900,1726598,151.23,44650,44800,43400,58200,31400,44800,43847.36,25.71,0,-398628,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,194212,14.39,1.95,12,0.39,3037.00,22447.00,71300,20230209,-38.71,43400,20230926,0.69,71300,-38.71,20230209,43400,0.69,20230926,71300,-38.71,20230209,43400,0.69,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,140418,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43750,-1050,5,-2.34,69935214100,1594510,139.66,44650,44800,43400,58200,31400,44800,43859.94,25.71,0,-399564,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,194434,14.41,1.95,12,0.36,3037.00,22447.00,71300,20230209,-38.64,43400,20230926,0.81,71300,-38.64,20230209,43400,0.81,20230926,71300,-38.64,20230209,43400,0.81,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,130419,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43800,-1000,5,-2.23,64712434000,1474991,129.19,44650,44800,43400,58200,31400,44800,43873.03,25.71,0,-400224,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,194656,14.42,1.95,12,0.33,3037.00,22447.00,71300,20230209,-38.57,43400,20230926,0.92,71300,-38.57,20230209,43400,0.92,20230926,71300,-38.57,20230209,43400,0.92,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,120422,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43800,-1000,5,-2.23,58773677250,1339447,117.32,44650,44800,43400,58200,31400,44800,43878.98,25.71,0,-398449,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,194656,14.42,1.95,12,0.30,3037.00,22447.00,71300,20230209,-38.57,43400,20230926,0.92,71300,-38.57,20230209,43400,0.92,20230926,71300,-38.57,20230209,43400,0.92,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,110421,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43500,-1300,5,-2.90,47708421650,1085682,95.09,44650,44800,43400,58200,31400,44800,43943.19,25.71,0,-325902,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,193323,14.32,1.94,12,0.24,3037.00,22447.00,71300,20230209,-38.99,43400,20230926,0.23,71300,-38.99,20230209,43400,0.23,20230926,71300,-38.99,20230209,43400,0.23,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,100420,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,43650,-1150,5,-2.57,32632705200,739890,64.80,44650,44800,43600,58200,31400,44800,44104.70,25.71,0,-217976,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,193990,14.37,1.94,12,0.17,3037.00,22447.00,71300,20230209,-38.78,43600,20230926,0.11,71300,-38.78,20230209,43600,0.11,20230926,71300,-38.78,20230209,43600,0.11,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230926,090420,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44700,-100,5,-0.22,3141880200,70379,6.16,44650,44800,44550,58200,31400,44800,44642.05,25.71,0,-21150,45500,45150,44900,44550,44300,45025,44425,445,13400,100,34040,50,1,444421032,198656,14.72,1.99,12,0.02,3037.00,22447.00,71300,20230209,-37.31,44550,20230926,0.34,71300,-37.31,20230209,44550,0.34,20230926,71300,-37.31,20230209,44550,0.34,20230926,0.84,Y,035720,100,444 억,,114263052,N,N,200267,N,00,N
20230925,160420,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44800,-250,5,-0.55,50564186400,1127437,80.80,44900,45250,44650,58500,31550,45050,44848.80,25.74,0,-174047,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199101,14.75,2.00,12,0.25,3037.00,22447.00,71300,20230209,-37.17,44650,20230925,0.34,71300,-37.17,20230209,44650,0.34,20230925,71300,-37.17,20230209,44650,0.34,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,200258,N,00,N
20230925,150423,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44750,-300,5,-0.67,41942057800,934790,66.99,44900,45250,44700,58500,31550,45050,44867.85,25.74,0,-173669,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,198878,14.73,1.99,12,0.21,3037.00,22447.00,71300,20230209,-37.24,44700,20230925,0.11,71300,-37.24,20230209,44700,0.11,20230925,71300,-37.24,20230209,44700,0.11,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,140415,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44800,-250,5,-0.55,34046405250,758332,54.34,44900,45250,44750,58500,31550,45050,44896.39,25.74,0,-115744,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199101,14.75,2.00,12,0.17,3037.00,22447.00,71300,20230209,-37.17,44750,20230925,0.11,71300,-37.17,20230209,44750,0.11,20230925,71300,-37.17,20230209,44750,0.11,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,130417,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44850,-200,5,-0.44,29679278450,660908,47.36,44900,45250,44750,58500,31550,45050,44906.78,25.74,0,-96359,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199323,14.77,2.00,12,0.15,3037.00,22447.00,71300,20230209,-37.10,44750,20230925,0.22,71300,-37.10,20230209,44750,0.22,20230925,71300,-37.10,20230209,44750,0.22,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,120422,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44900,-150,5,-0.33,25731232050,572890,41.05,44900,45250,44750,58500,31550,45050,44914.74,25.74,0,-80378,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199545,14.78,2.00,12,0.13,3037.00,22447.00,71300,20230209,-37.03,44750,20230925,0.34,71300,-37.03,20230209,44750,0.34,20230925,71300,-37.03,20230209,44750,0.34,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,110416,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44800,-250,5,-0.55,20888322400,464817,33.31,44900,45250,44750,58500,31550,45050,44938.76,25.74,0,-52185,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199101,14.75,2.00,12,0.10,3037.00,22447.00,71300,20230209,-37.17,44750,20230925,0.11,71300,-37.17,20230209,44750,0.11,20230925,71300,-37.17,20230209,44750,0.11,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,100419,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,44950,-100,5,-0.22,15455339200,343793,24.64,44900,45250,44750,58500,31550,45050,44955.30,25.74,0,-38389,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,199767,14.80,2.00,12,0.08,3037.00,22447.00,71300,20230209,-36.96,44750,20230925,0.45,71300,-36.96,20230209,44750,0.45,20230925,71300,-36.96,20230209,44750,0.45,20230925,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230925,090418,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,45050,0,3,0.00,2294934000,50959,3.65,44900,45250,44900,58500,31550,45050,45034.85,25.74,0,2157,46016,45532,45166,44682,44316,45350,44500,445,13450,100,34230,50,1,444421032,200212,14.83,2.01,12,0.01,3037.00,22447.00,71300,20230209,-36.82,44800,20230922,0.56,71300,-36.82,20230209,44800,0.56,20230922,71300,-36.82,20230209,44800,0.56,20230922,0.83,Y,035720,100,444 억,,114399084,N,N,185248,N,00,N
20230922,160431,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45050,-600,5,-1.31,62372858900,1379816,56.02,45100,45650,44800,59300,32000,45650,45203.73,25.77,0,-222374,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,200212,14.83,2.01,12,0.31,3037.00,22447.00,71300,20230209,-36.82,44800,20230922,0.56,71300,-36.82,20230209,44800,0.56,20230922,71300,-36.82,20230209,44800,0.56,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,185243,N,00,N
20230922,150428,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45000,-650,5,-1.42,55048327650,1217185,49.41,45100,45650,44800,59300,32000,45650,45225.66,25.77,0,-178755,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,199989,14.82,2.00,12,0.27,3037.00,22447.00,71300,20230209,-36.89,44800,20230922,0.45,71300,-36.89,20230209,44800,0.45,20230922,71300,-36.89,20230209,44800,0.45,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,140430,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45150,-500,5,-1.10,46211623650,1021145,41.45,45100,45650,44800,59300,32000,45650,45254.41,25.77,0,-110754,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,200656,14.87,2.01,12,0.23,3037.00,22447.00,71300,20230209,-36.68,44800,20230922,0.78,71300,-36.68,20230209,44800,0.78,20230922,71300,-36.68,20230209,44800,0.78,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,130405,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45300,-350,5,-0.77,40548870650,895745,36.36,45100,45650,44800,59300,32000,45650,45267.99,25.77,0,-82419,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,201323,14.92,2.02,12,0.20,3037.00,22447.00,71300,20230209,-36.47,44800,20230922,1.12,71300,-36.47,20230209,44800,1.12,20230922,71300,-36.47,20230209,44800,1.12,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,120403,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45550,-100,5,-0.22,34532285050,763142,30.98,45100,45650,44800,59300,32000,45650,45249.74,25.77,0,-42077,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,202434,15.00,2.03,12,0.17,3037.00,22447.00,71300,20230209,-36.12,44800,20230922,1.67,71300,-36.12,20230209,44800,1.67,20230922,71300,-36.12,20230209,44800,1.67,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,110402,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45500,-150,5,-0.33,29782146800,658898,26.75,45100,45600,44800,59300,32000,45650,45199.40,25.77,0,-35448,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,202212,14.98,2.03,12,0.15,3037.00,22447.00,71300,20230209,-36.19,44800,20230922,1.56,71300,-36.19,20230209,44800,1.56,20230922,71300,-36.19,20230209,44800,1.56,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,100403,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45200,-450,5,-0.99,22338127050,495154,20.10,45100,45500,44800,59300,32000,45650,45112.65,25.77,0,-24210,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,200878,14.88,2.01,12,0.11,3037.00,22447.00,71300,20230209,-36.61,44800,20230922,0.89,71300,-36.61,20230209,44800,0.89,20230922,71300,-36.61,20230209,44800,0.89,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230922,090359,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45000,-650,5,-1.42,5217441250,115801,4.70,45100,45200,44850,59300,32000,45650,45051.22,25.77,0,-12072,47683,46666,46133,45116,44583,46400,44850,445,13650,100,34690,50,1,444421032,199989,14.82,2.00,12,0.03,3037.00,22447.00,71300,20230209,-36.89,44850,20230922,0.33,71300,-36.89,20230209,44850,0.33,20230922,71300,-36.89,20230209,44850,0.33,20230922,0.83,Y,035720,100,444 억,,114517246,N,N,219201,N,00,N
20230921,160405,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45650,-1450,5,-3.08,113065749450,2445563,196.30,46800,47150,45600,61200,33000,47100,46234.05,25.91,0,-630634,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,202878,15.03,2.03,12,0.55,3037.00,22447.00,71300,20230209,-35.97,45600,20230921,0.11,71300,-35.97,20230209,45600,0.11,20230921,71300,-35.97,20230209,45600,0.11,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,219201,N,00,N
20230921,150358,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45650,-1450,5,-3.08,104877083300,2266213,181.90,46800,47150,45600,61200,33000,47100,46278.51,25.91,0,-601997,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,202878,15.03,2.03,12,0.51,3037.00,22447.00,71300,20230209,-35.97,45600,20230921,0.11,71300,-35.97,20230209,45600,0.11,20230921,71300,-35.97,20230209,45600,0.11,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,140401,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,45750,-1350,5,-2.87,87767144250,1891953,151.86,46800,47150,45700,61200,33000,47100,46389.65,25.91,0,-540248,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,203323,15.06,2.04,12,0.43,3037.00,22447.00,71300,20230209,-35.83,45700,20230921,0.11,71300,-35.83,20230209,45700,0.11,20230921,71300,-35.83,20230209,45700,0.11,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,130358,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,46150,-950,5,-2.02,62532871700,1343455,107.83,46800,47150,46100,61200,33000,47100,46546.25,25.91,0,-286970,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,205100,15.20,2.06,12,0.30,3037.00,22447.00,71300,20230209,-35.27,46100,20230921,0.11,71300,-35.27,20230209,46100,0.11,20230921,71300,-35.27,20230209,46100,0.11,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,120356,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,46450,-650,5,-1.38,48354521800,1036911,83.23,46800,47150,46100,61200,33000,47100,46633.18,25.91,0,-197837,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,206434,15.29,2.07,12,0.23,3037.00,22447.00,71300,20230209,-34.85,46100,20230921,0.76,71300,-34.85,20230209,46100,0.76,20230921,71300,-34.85,20230209,46100,0.76,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,110405,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,46600,-500,5,-1.06,40104161750,859576,69.00,46800,47150,46100,61200,33000,47100,46655.67,25.91,0,-177451,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,207100,15.34,2.08,12,0.19,3037.00,22447.00,71300,20230209,-34.64,46100,20230921,1.08,71300,-34.64,20230209,46100,1.08,20230921,71300,-34.64,20230209,46100,1.08,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,100358,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,46800,-300,5,-0.64,31685447350,679361,54.53,46800,47150,46100,61200,33000,47100,46639.98,25.91,0,-153628,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,207989,15.41,2.08,12,0.15,3037.00,22447.00,71300,20230209,-34.36,46100,20230921,1.52,71300,-34.36,20230209,46100,1.52,20230921,71300,-34.36,20230209,46100,1.52,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230921,090402,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,46250,-850,5,-1.80,8608113250,185286,14.87,46800,46850,46100,61200,33000,47100,46458.02,25.91,0,-36748,48266,47682,47366,46782,46466,47525,46625,445,14100,100,35790,50,1,444421032,205545,15.23,2.06,12,0.04,3037.00,22447.00,71300,20230209,-35.13,46100,20230921,0.33,71300,-35.13,20230209,46100,0.33,20230921,71300,-35.13,20230209,46100,0.33,20230921,0.81,Y,035720,100,444 억,,115167494,N,N,201917,N,00,N
20230920,160404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47100,-750,5,-1.57,58325199700,1230573,124.09,47850,47950,47050,62200,33500,47850,47399.59,25.99,-3409,-368310,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,209322,15.51,2.10,12,0.28,3037.00,22447.00,71300,20230209,-33.94,46500,20221017,1.29,71300,-33.94,20230209,46650,0.96,20230726,71300,-33.94,20230209,46500,1.29,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,201917,N,00,N
20230920,150353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47200,-650,5,-1.36,52096918950,1098426,110.77,47850,47950,47050,62200,33500,47850,47428.70,25.99,-3409,-323039,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,209767,15.54,2.10,12,0.25,3037.00,22447.00,71300,20230209,-33.80,46500,20221017,1.51,71300,-33.80,20230209,46650,1.18,20230726,71300,-33.80,20230209,46500,1.51,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,140357,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47150,-700,5,-1.46,42269638800,889906,89.74,47850,47950,47100,62200,33500,47850,47498.99,25.99,-3409,-288011,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,209545,15.53,2.10,12,0.20,3037.00,22447.00,71300,20230209,-33.87,46500,20221017,1.40,71300,-33.87,20230209,46650,1.07,20230726,71300,-33.87,20230209,46500,1.40,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,130356,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47500,-350,5,-0.73,27204724650,571259,57.61,47850,47950,47450,62200,33500,47850,47622.40,25.99,-3409,-124994,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,211100,15.64,2.12,12,0.13,3037.00,22447.00,71300,20230209,-33.38,46500,20221017,2.15,71300,-33.38,20230209,46650,1.82,20230726,71300,-33.38,20230209,46500,2.15,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,120355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47500,-350,5,-0.73,22989209050,482554,48.66,47850,47950,47450,62200,33500,47850,47640.70,25.99,-3409,-114695,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,211100,15.64,2.12,12,0.11,3037.00,22447.00,71300,20230209,-33.38,46500,20221017,2.15,71300,-33.38,20230209,46650,1.82,20230726,71300,-33.38,20230209,46500,2.15,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,110359,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47650,-200,5,-0.42,16499106300,345980,34.89,47850,47950,47550,62200,33500,47850,47688.03,25.99,-3409,-67664,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,211767,15.69,2.12,12,0.08,3037.00,22447.00,71300,20230209,-33.17,46500,20221017,2.47,71300,-33.17,20230209,46650,2.14,20230726,71300,-33.17,20230209,46500,2.47,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,100350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47600,-250,5,-0.52,11270310150,236239,23.82,47850,47950,47550,62200,33500,47850,47707.24,25.99,-3409,-51893,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,211544,15.67,2.12,12,0.05,3037.00,22447.00,71300,20230209,-33.24,46500,20221017,2.37,71300,-33.24,20230209,46650,2.04,20230726,71300,-33.24,20230209,46500,2.37,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230920,090356,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47900,50,2,0.10,675355350,14098,1.42,47850,47950,47850,62200,33500,47850,47904.35,25.99,-3409,-6056,49016,48432,48116,47532,47216,48275,47375,445,14350,100,36360,50,1,444421032,212878,15.77,2.13,12,0.00,3037.00,22447.00,71300,20230209,-32.82,46500,20221017,3.01,71300,-32.82,20230209,46650,2.68,20230726,71300,-32.82,20230209,46500,3.01,20221017,0.80,Y,035720,100,444 억,,115513696,N,N,61298,N,00,N
20230919,160353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47850,-750,5,-1.54,47559914850,988549,112.76,48600,48700,47800,63100,34050,48600,48111.67,26.06,0,-283366,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,212655,15.76,2.13,12,0.22,3037.00,22447.00,71300,20230209,-32.89,46500,20221017,2.90,71300,-32.89,20230209,46650,2.57,20230726,71300,-32.89,20230209,46500,2.90,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,61298,N,00,N
20230919,150352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47900,-700,5,-1.44,41598060800,863975,98.55,48600,48700,47850,63100,34050,48600,48147.29,26.06,0,-237514,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,212878,15.77,2.13,12,0.19,3037.00,22447.00,71300,20230209,-32.82,46500,20221017,3.01,71300,-32.82,20230209,46650,2.68,20230726,71300,-32.82,20230209,46500,3.01,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,140350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48000,-600,5,-1.23,31241031500,647985,73.91,48600,48700,48000,63100,34050,48600,48212.58,26.06,0,-136925,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,213322,15.81,2.14,12,0.15,3037.00,22447.00,71300,20230209,-32.68,46500,20221017,3.23,71300,-32.68,20230209,46650,2.89,20230726,71300,-32.68,20230209,46500,3.23,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,130348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48100,-500,5,-1.03,26144342800,541930,61.81,48600,48700,48050,63100,34050,48600,48243.02,26.06,0,-88009,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,213767,15.84,2.14,12,0.12,3037.00,22447.00,71300,20230209,-32.54,46500,20221017,3.44,71300,-32.54,20230209,46650,3.11,20230726,71300,-32.54,20230209,46500,3.44,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,120358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48150,-450,5,-0.93,24300536150,503609,57.44,48600,48700,48050,63100,34050,48600,48252.77,26.06,0,-84402,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,213989,15.85,2.15,12,0.11,3037.00,22447.00,71300,20230209,-32.47,46500,20221017,3.55,71300,-32.47,20230209,46650,3.22,20230726,71300,-32.47,20230209,46500,3.55,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,110358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48150,-450,5,-0.93,19422617800,402226,45.88,48600,48700,48100,63100,34050,48600,48287.81,26.06,0,-50679,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,213989,15.85,2.15,12,0.09,3037.00,22447.00,71300,20230209,-32.47,46500,20221017,3.55,71300,-32.47,20230209,46650,3.22,20230726,71300,-32.47,20230209,46500,3.55,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,100354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48200,-400,5,-0.82,13294889550,275008,31.37,48600,48700,48150,63100,34050,48600,48343.63,26.06,0,-20585,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,214211,15.87,2.15,12,0.06,3037.00,22447.00,71300,20230209,-32.40,46500,20221017,3.66,71300,-32.40,20230209,46650,3.32,20230726,71300,-32.40,20230209,46500,3.66,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230919,090353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48500,-100,5,-0.21,1729265800,35607,4.06,48600,48700,48500,63100,34050,48600,48565.32,26.06,0,4139,49500,49050,48750,48300,48000,49275,48525,445,14500,100,36930,50,1,444421032,215544,15.97,2.16,12,0.01,3037.00,22447.00,71300,20230209,-31.98,46500,20221017,4.30,71300,-31.98,20230209,46650,3.97,20230726,71300,-31.98,20230209,46500,4.30,20221017,0.81,Y,035720,100,444 억,,115824103,N,N,24409,N,00,N
20230918,160356,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48600,-250,5,-0.51,42491201500,870584,51.34,48550,49200,48450,63500,34200,48850,48808.45,26.05,0,20877,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,215989,16.00,2.17,12,0.20,3037.00,22447.00,71300,20230209,-31.84,46500,20221017,4.52,71300,-31.84,20230209,46650,4.18,20230726,71300,-31.84,20230209,46500,4.52,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,24409,N,00,N
20230918,150352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48700,-150,5,-0.31,36948802200,756591,44.62,48550,49200,48450,63500,34200,48850,48835.90,26.05,0,17413,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,216433,16.04,2.17,12,0.17,3037.00,22447.00,71300,20230209,-31.70,46500,20221017,4.73,71300,-31.70,20230209,46650,4.39,20230726,71300,-31.70,20230209,46500,4.73,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,140401,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,-50,5,-0.10,32214325300,659457,38.89,48550,49200,48450,63500,34200,48850,48849.77,26.05,0,45154,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,216877,16.07,2.17,12,0.15,3037.00,22447.00,71300,20230209,-31.56,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,71300,-31.56,20230209,46500,4.95,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,130353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48850,0,3,0.00,28504206350,583510,34.41,48550,49200,48450,63500,34200,48850,48849.56,26.05,0,60521,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,217100,16.08,2.18,12,0.13,3037.00,22447.00,71300,20230209,-31.49,46500,20221017,5.05,71300,-31.49,20230209,46650,4.72,20230726,71300,-31.49,20230209,46500,5.05,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,120354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,-50,5,-0.10,24375738250,499107,29.43,48550,49200,48450,63500,34200,48850,48838.70,26.05,0,49561,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,216877,16.07,2.17,12,0.11,3037.00,22447.00,71300,20230209,-31.56,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,71300,-31.56,20230209,46500,4.95,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,110355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,100,2,0.20,21426835300,438758,25.88,48550,49200,48450,63500,34200,48850,48835.20,26.05,0,48409,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,217544,16.12,2.18,12,0.10,3037.00,22447.00,71300,20230209,-31.35,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,71300,-31.35,20230209,46500,5.27,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,100349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49100,250,2,0.51,15797196200,323822,19.10,48550,49150,48450,63500,34200,48850,48783.56,26.05,0,29917,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,218211,16.17,2.19,12,0.07,3037.00,22447.00,71300,20230209,-31.14,46500,20221017,5.59,71300,-31.14,20230209,46650,5.25,20230726,71300,-31.14,20230209,46500,5.59,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230918,090346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,50,2,0.10,2168386650,44540,2.63,48550,48950,48500,63500,34200,48850,48683.67,26.05,0,6116,49416,49132,48616,48332,47816,49275,48475,445,14650,100,37120,50,1,444421032,217322,16.10,2.18,12,0.01,3037.00,22447.00,71300,20230209,-31.42,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.81,Y,035720,100,444 억,,115785434,N,N,65009,N,00,N
20230915,160352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48850,550,2,1.14,81616048600,1675042,99.23,48100,48900,48100,62700,33850,48300,48724.85,26.05,0,64617,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,217100,16.08,2.18,12,0.38,3037.00,22447.00,71300,20230209,-31.49,46500,20221017,5.05,71300,-31.49,20230209,46650,4.72,20230726,71300,-31.49,20230209,46500,5.05,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,65009,N,00,N
20230915,150353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,500,2,1.04,56122319600,1152993,68.31,48100,48900,48100,62700,33850,48300,48675.90,26.05,0,60800,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,216877,16.07,2.17,12,0.26,3037.00,22447.00,71300,20230209,-31.56,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,71300,-31.56,20230209,46500,4.95,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,140351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48700,400,2,0.83,47778231750,981799,58.16,48100,48900,48100,62700,33850,48300,48664.61,26.05,0,54977,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,216433,16.04,2.17,12,0.22,3037.00,22447.00,71300,20230209,-31.70,46500,20221017,4.73,71300,-31.70,20230209,46650,4.39,20230726,71300,-31.70,20230209,46500,4.73,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,130349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,450,2,0.93,36149220050,743615,44.05,48100,48900,48100,62700,33850,48300,48613.55,26.05,0,36966,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,216655,16.05,2.17,12,0.17,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,120354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48700,400,2,0.83,30929327150,636541,37.71,48100,48900,48100,62700,33850,48300,48590.48,26.05,0,33868,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,216433,16.04,2.17,12,0.14,3037.00,22447.00,71300,20230209,-31.70,46500,20221017,4.73,71300,-31.70,20230209,46650,4.39,20230726,71300,-31.70,20230209,46500,4.73,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,110354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,450,2,0.93,24909139550,512863,30.38,48100,48900,48100,62700,33850,48300,48569.72,26.05,0,40023,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,216655,16.05,2.17,12,0.12,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,100354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48500,200,2,0.41,13588231400,280228,16.60,48100,48700,48100,62700,33850,48300,48491.10,26.05,0,36503,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,215544,15.97,2.16,12,0.06,3037.00,22447.00,71300,20230209,-31.98,46500,20221017,4.30,71300,-31.98,20230209,46650,3.97,20230726,71300,-31.98,20230209,46500,4.30,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230915,090347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,0,3,0.00,2382930200,49350,2.92,48100,48550,48100,62700,33850,48300,48285.82,26.05,0,546,48866,48582,48016,47732,47166,48725,47875,445,14400,100,36700,50,1,444421032,214655,15.90,2.15,12,0.01,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.81,Y,035720,100,444 억,,115755873,N,N,111177,N,00,N
20230914,160352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,500,2,1.05,80726796700,1680488,88.54,47850,48300,47450,62100,33500,47800,48037.43,26.07,0,111510,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,214655,15.90,2.15,12,0.38,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,111177,N,00,N
20230914,150346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48150,350,2,0.73,52238005000,1090489,57.45,47850,48300,47450,62100,33500,47800,47903.30,26.07,0,98836,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,213989,15.85,2.15,12,0.25,3037.00,22447.00,71300,20230209,-32.47,46500,20221017,3.55,71300,-32.47,20230209,46650,3.22,20230726,71300,-32.47,20230209,46500,3.55,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,140345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48200,400,2,0.84,45734916100,955661,50.35,47850,48300,47450,62100,33500,47800,47856.85,26.07,0,63147,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,214211,15.87,2.15,12,0.22,3037.00,22447.00,71300,20230209,-32.40,46500,20221017,3.66,71300,-32.40,20230209,46650,3.32,20230726,71300,-32.40,20230209,46500,3.66,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,130344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,500,2,1.05,40009348250,836953,44.10,47850,48300,47450,62100,33500,47800,47803.58,26.07,0,38058,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,214655,15.90,2.15,12,0.19,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,120351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47950,150,2,0.31,31200224750,653881,34.45,47850,48000,47450,62100,33500,47800,47715.43,26.07,0,-31070,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,213100,15.79,2.14,12,0.15,3037.00,22447.00,71300,20230209,-32.75,46500,20221017,3.12,71300,-32.75,20230209,46650,2.79,20230726,71300,-32.75,20230209,46500,3.12,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,110346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47700,-100,5,-0.21,23254629600,487848,25.70,47850,48000,47450,62100,33500,47800,47667.74,26.07,0,-65354,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,211989,15.71,2.13,12,0.11,3037.00,22447.00,71300,20230209,-33.10,46500,20221017,2.58,71300,-33.10,20230209,46650,2.25,20230726,71300,-33.10,20230209,46500,2.58,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,100341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47550,-250,5,-0.52,14274351250,299118,15.76,47850,48000,47500,62100,33500,47800,47721.43,26.07,0,-40190,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,211322,15.66,2.12,12,0.07,3037.00,22447.00,71300,20230209,-33.31,46500,20221017,2.26,71300,-33.31,20230209,46650,1.93,20230726,71300,-33.31,20230209,46500,2.26,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230914,090348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47750,-50,5,-0.10,1870018650,39127,2.06,47850,48000,47650,62100,33500,47800,47793.54,26.07,0,-1192,48600,48200,47750,47350,46900,47975,47125,445,14300,100,36320,50,1,444421032,212211,15.72,2.13,12,0.01,3037.00,22447.00,71300,20230209,-33.03,46500,20221017,2.69,71300,-33.03,20230209,46650,2.36,20230726,71300,-33.03,20230209,46500,2.69,20221017,0.81,Y,035720,100,444 억,,115879970,N,N,97158,N,00,N
20230913,160350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47800,-600,5,-1.24,81587408500,1712065,123.73,48100,48150,47300,62900,33900,48400,47654.20,26.15,0,104521,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,212433,15.74,2.13,12,0.39,3037.00,22447.00,71300,20230209,-32.96,46500,20221017,2.80,71300,-32.96,20230209,46650,2.47,20230726,71300,-32.96,20230209,46500,2.80,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,97158,N,00,N
20230913,150345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47750,-650,5,-1.34,73878728850,1550814,112.08,48100,48150,47300,62900,33900,48400,47638.67,26.15,0,37510,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,212211,15.72,2.13,12,0.35,3037.00,22447.00,71300,20230209,-33.03,46500,20221017,2.69,71300,-33.03,20230209,46650,2.36,20230726,71300,-33.03,20230209,46500,2.69,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,140349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47700,-700,5,-1.45,65611182300,1377483,99.55,48100,48150,47300,62900,33900,48400,47631.20,26.15,0,-19135,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,211989,15.71,2.13,12,0.31,3037.00,22447.00,71300,20230209,-33.10,46500,20221017,2.58,71300,-33.10,20230209,46650,2.25,20230726,71300,-33.10,20230209,46500,2.58,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,130340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47400,-1000,5,-2.07,59010115650,1238652,89.52,48100,48150,47300,62900,33900,48400,47640.59,26.15,0,-52832,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,210656,15.61,2.11,12,0.28,3037.00,22447.00,71300,20230209,-33.52,46500,20221017,1.94,71300,-33.52,20230209,46650,1.61,20230726,71300,-33.52,20230209,46500,1.94,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,120350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47650,-750,5,-1.55,48194764350,1010836,73.05,48100,48150,47300,62900,33900,48400,47678.12,26.15,0,-47353,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,211767,15.69,2.12,12,0.23,3037.00,22447.00,71300,20230209,-33.17,46500,20221017,2.47,71300,-33.17,20230209,46650,2.14,20230726,71300,-33.17,20230209,46500,2.47,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,110345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47600,-800,5,-1.65,37904817200,794348,57.41,48100,48150,47300,62900,33900,48400,47718.14,26.15,0,-94679,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,211544,15.67,2.12,12,0.18,3037.00,22447.00,71300,20230209,-33.24,46500,20221017,2.37,71300,-33.24,20230209,46650,2.04,20230726,71300,-33.24,20230209,46500,2.37,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,100343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47950,-450,5,-0.93,28010890400,587488,42.46,48100,48150,47300,62900,33900,48400,47679.07,26.15,0,-134511,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,213100,15.79,2.14,12,0.13,3037.00,22447.00,71300,20230209,-32.75,46500,20221017,3.12,71300,-32.75,20230209,46650,2.79,20230726,71300,-32.75,20230209,46500,3.12,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230913,090341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47950,-450,5,-0.93,2885802400,60095,4.34,48100,48150,47900,62900,33900,48400,48020.60,26.15,0,-16057,49033,48716,48433,48116,47833,48875,48275,445,14500,100,36780,50,1,444421032,213100,15.79,2.14,12,0.01,3037.00,22447.00,71300,20230209,-32.75,46500,20221017,3.12,71300,-32.75,20230209,46650,2.79,20230726,71300,-32.75,20230209,46500,3.12,20221017,0.81,Y,035720,100,444 억,,116205015,N,N,47047,N,00,N
20230912,160338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48400,150,2,0.31,60061535100,1239961,121.91,48200,48750,48150,62700,33800,48250,48438.29,26.16,0,204169,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,215100,15.94,2.16,12,0.28,3037.00,22447.00,71300,20230209,-32.12,46500,20221017,4.09,71300,-32.12,20230209,46650,3.75,20230726,71300,-32.12,20230209,46500,4.09,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,47047,N,00,N
20230912,150345,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48350,100,2,0.21,53650506300,1107322,108.87,48200,48750,48150,62700,33800,48250,48450.68,26.16,0,184481,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,214878,15.92,2.15,12,0.25,3037.00,22447.00,71300,20230209,-32.19,46500,20221017,3.98,71300,-32.19,20230209,46650,3.64,20230726,71300,-32.19,20230209,46500,3.98,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,140344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48400,150,2,0.31,47517483250,980673,96.42,48200,48750,48150,62700,33800,48250,48453.96,26.16,0,194506,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,215100,15.94,2.16,12,0.22,3037.00,22447.00,71300,20230209,-32.12,46500,20221017,4.09,71300,-32.12,20230209,46650,3.75,20230726,71300,-32.12,20230209,46500,4.09,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,130341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48450,200,2,0.41,39147249050,808211,79.46,48200,48750,48150,62700,33800,48250,48436.92,26.16,0,166820,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,215322,15.95,2.16,12,0.18,3037.00,22447.00,71300,20230209,-32.05,46500,20221017,4.19,71300,-32.05,20230209,46650,3.86,20230726,71300,-32.05,20230209,46500,4.19,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,120335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48550,300,2,0.62,33708906850,696031,68.43,48200,48750,48150,62700,33800,48250,48430.18,26.16,0,142242,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,215766,15.99,2.16,12,0.16,3037.00,22447.00,71300,20230209,-31.91,46500,20221017,4.41,71300,-31.91,20230209,46650,4.07,20230726,71300,-31.91,20230209,46500,4.41,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,110340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,50,2,0.10,27113424850,559727,55.03,48200,48750,48150,62700,33800,48250,48440.45,26.16,0,96070,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,214655,15.90,2.15,12,0.13,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,100339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,50,2,0.10,20015312500,412941,40.60,48200,48750,48150,62700,33800,48250,48470.16,26.16,0,86713,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,214655,15.90,2.15,12,0.09,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230912,090344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48400,150,2,0.31,2424557700,50226,4.94,48200,48450,48150,62700,33800,48250,48272.97,26.16,0,18871,48616,48432,48166,47982,47716,48475,48025,445,14450,100,36670,50,1,444421032,215100,15.94,2.16,12,0.01,3037.00,22447.00,71300,20230209,-32.12,46500,20221017,4.09,71300,-32.12,20230209,46650,3.75,20230726,71300,-32.12,20230209,46500,4.09,20221017,0.80,Y,035720,100,444 억,,116280733,N,N,72236,N,00,N
20230911,160336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48250,0,3,0.00,44237208000,920033,82.42,48250,48350,47900,62700,33800,48250,48082.08,26.19,0,29009,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,214433,15.89,2.15,12,0.21,3037.00,22447.00,71300,20230209,-32.33,46500,20221017,3.76,71300,-32.33,20230209,46650,3.43,20230726,71300,-32.33,20230209,46500,3.76,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,72194,N,00,N
20230911,150342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48150,-100,5,-0.21,38634332550,803872,72.01,48250,48350,47900,62700,33800,48250,48060.29,26.19,0,25774,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213989,15.85,2.15,12,0.18,3037.00,22447.00,71300,20230209,-32.47,46500,20221017,3.55,71300,-32.47,20230209,46650,3.22,20230726,71300,-32.47,20230209,46500,3.55,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,140346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48100,-150,5,-0.31,34565012900,719340,64.44,48250,48350,47900,62700,33800,48250,48051.00,26.19,0,3958,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213767,15.84,2.14,12,0.16,3037.00,22447.00,71300,20230209,-32.54,46500,20221017,3.44,71300,-32.54,20230209,46650,3.11,20230726,71300,-32.54,20230209,46500,3.44,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,130336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48000,-250,5,-0.52,30996749700,645025,57.78,48250,48350,47900,62700,33800,48250,48055.10,26.19,0,1585,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213322,15.81,2.14,12,0.15,3037.00,22447.00,71300,20230209,-32.68,46500,20221017,3.23,71300,-32.68,20230209,46650,2.89,20230726,71300,-32.68,20230209,46500,3.23,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,120339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48050,-200,5,-0.41,26026652650,541429,48.50,48250,48350,47900,62700,33800,48250,48070.28,26.19,0,11053,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213544,15.82,2.14,12,0.12,3037.00,22447.00,71300,20230209,-32.61,46500,20221017,3.33,71300,-32.61,20230209,46650,3.00,20230726,71300,-32.61,20230209,46500,3.33,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,110332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48050,-200,5,-0.41,21029237650,437424,39.19,48250,48350,47900,62700,33800,48250,48075.16,26.19,0,3582,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213544,15.82,2.14,12,0.10,3037.00,22447.00,71300,20230209,-32.61,46500,20221017,3.33,71300,-32.61,20230209,46650,3.00,20230726,71300,-32.61,20230209,46500,3.33,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,100335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,47950,-300,5,-0.62,15248503650,317032,28.40,48250,48350,47900,62700,33800,48250,48097.66,26.19,0,7440,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,213100,15.79,2.14,12,0.07,3037.00,22447.00,71300,20230209,-32.75,46500,20221017,3.12,71300,-32.75,20230209,46650,2.79,20230726,71300,-32.75,20230209,46500,3.12,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230911,090334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,50,2,0.10,1940172700,40239,3.60,48250,48350,48100,62700,33800,48250,48216.18,26.19,0,9016,49083,48666,48333,47916,47583,48500,47750,445,14450,100,36670,50,1,444421032,214655,15.90,2.15,12,0.01,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.80,Y,035720,100,444 억,,116378629,N,N,83501,N,00,N
20230908,160339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48250,-500,5,-1.03,51635411600,1070023,115.56,48650,48750,48000,63300,34150,48750,48256.31,26.27,0,-101958,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,214433,15.89,2.15,12,0.24,3037.00,22447.00,71300,20230209,-32.33,46500,20221017,3.76,71300,-32.33,20230209,46650,3.43,20230726,71300,-32.33,20230209,46500,3.76,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,83499,N,00,N
20230908,150340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48200,-550,5,-1.13,42435329900,879209,94.95,48650,48750,48000,63300,34150,48750,48265.27,26.27,0,-151411,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,214211,15.87,2.15,12,0.20,3037.00,22447.00,71300,20230209,-32.40,46500,20221017,3.66,71300,-32.40,20230209,46650,3.32,20230726,71300,-32.40,20230209,46500,3.66,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,140338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48050,-700,5,-1.44,33349415950,690364,74.56,48650,48750,48000,63300,34150,48750,48306.91,26.27,0,-154990,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,213544,15.82,2.14,12,0.16,3037.00,22447.00,71300,20230209,-32.61,46500,20221017,3.33,71300,-32.61,20230209,46650,3.00,20230726,71300,-32.61,20230209,46500,3.33,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,130341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,-450,5,-0.92,22566416750,466503,50.38,48650,48750,48150,63300,34150,48750,48373.46,26.27,0,-68684,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,214655,15.90,2.15,12,0.10,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,120347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48400,-350,5,-0.72,20486148600,423485,45.74,48650,48750,48150,63300,34150,48750,48375.02,26.27,0,-61988,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,215100,15.94,2.16,12,0.10,3037.00,22447.00,71300,20230209,-32.12,46500,20221017,4.09,71300,-32.12,20230209,46650,3.75,20230726,71300,-32.12,20230209,46500,4.09,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,110342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48300,-450,5,-0.92,17496214800,361608,39.05,48650,48750,48150,63300,34150,48750,48384.33,26.27,0,-45223,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,214655,15.90,2.15,12,0.08,3037.00,22447.00,71300,20230209,-32.26,46500,20221017,3.87,71300,-32.26,20230209,46650,3.54,20230726,71300,-32.26,20230209,46500,3.87,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,100339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48250,-500,5,-1.03,13132943100,271189,29.29,48650,48750,48150,63300,34150,48750,48427.10,26.27,0,-37005,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,214433,15.89,2.15,12,0.06,3037.00,22447.00,71300,20230209,-32.33,46500,20221017,3.76,71300,-32.33,20230209,46650,3.43,20230726,71300,-32.33,20230209,46500,3.76,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230908,090344,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48650,-100,5,-0.21,1751308250,36058,3.89,48650,48700,48400,63300,34150,48750,48568.47,26.27,0,-10941,49983,49366,48983,48366,47983,49675,48675,445,14550,100,37050,50,1,444421032,216211,16.02,2.17,12,0.01,3037.00,22447.00,71300,20230209,-31.77,46500,20221017,4.62,71300,-31.77,20230209,46650,4.29,20230726,71300,-31.77,20230209,46500,4.62,20221017,0.80,Y,035720,100,444 억,,116744311,N,N,67739,N,00,N
20230907,160338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,-300,5,-0.61,45142778650,921393,110.98,48700,49600,48600,63700,34350,49050,48994.89,26.26,0,-5373,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,216621,16.05,2.17,12,0.21,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,67719,N,00,N
20230907,150338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,-300,5,-0.61,38348590500,781958,94.19,48700,49600,48650,63700,34350,49050,49041.75,26.26,0,2104,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,216621,16.05,2.17,12,0.18,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,140337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,-300,5,-0.61,33979049500,692288,83.39,48700,49600,48700,63700,34350,49050,49082.25,26.26,0,22037,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,216621,16.05,2.17,12,0.16,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,130339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-150,5,-0.31,28201525300,573901,69.13,48700,49600,48700,63700,34350,49050,49140.05,26.26,0,46578,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,217288,16.10,2.18,12,0.13,3037.00,22447.00,71300,20230209,-31.42,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,120342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-150,5,-0.31,26010453750,529093,63.73,48700,49600,48700,63700,34350,49050,49160.46,26.26,0,50723,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,217288,16.10,2.18,12,0.12,3037.00,22447.00,71300,20230209,-31.42,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,110341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,-100,5,-0.20,22613527900,459558,55.35,48700,49600,48700,63700,34350,49050,49207.13,26.26,0,59578,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,217510,16.12,2.18,12,0.10,3037.00,22447.00,71300,20230209,-31.35,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,71300,-31.35,20230209,46500,5.27,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,100338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49050,0,3,0.00,17550082500,356131,42.90,48700,49600,48700,63700,34350,49050,49279.86,26.26,0,71024,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,217954,16.15,2.19,12,0.08,3037.00,22447.00,71300,20230209,-31.21,46500,20221017,5.48,71300,-31.21,20230209,46650,5.14,20230726,71300,-31.21,20230209,46500,5.48,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230907,090342,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49100,50,2,0.10,1577979700,32236,3.88,48700,49150,48700,63700,34350,49050,48950.83,26.26,0,7662,49616,49332,48916,48632,48216,49475,48775,445,14650,100,37270,50,1,444351090,218176,16.17,2.19,12,0.01,3037.00,22447.00,71300,20230209,-31.14,46500,20221017,5.59,71300,-31.14,20230209,46650,5.25,20230726,71300,-31.14,20230209,46500,5.59,20221017,0.80,Y,035720,100,444 억,,116692866,N,N,114979,N,00,N
20230906,160338,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49050,150,2,0.31,40274109100,825139,121.91,49000,49200,48500,63500,34250,48900,48808.52,26.26,0,-18523,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,217954,16.15,2.19,12,0.19,3037.00,22447.00,71300,20230209,-31.21,46500,20221017,5.48,71300,-31.21,20230209,46650,5.14,20230726,71300,-31.21,20230209,46500,5.48,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,114979,N,00,N
20230906,150337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,50,2,0.10,35642827350,730662,107.95,49000,49200,48500,63500,34250,48900,48781.47,26.26,0,-44670,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,217510,16.12,2.18,12,0.16,3037.00,22447.00,71300,20230209,-31.35,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,71300,-31.35,20230209,46500,5.27,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,140339,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,0,3,0.00,28756051000,589906,87.16,49000,49200,48500,63500,34250,48900,48746.70,26.26,0,-73830,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,217288,16.10,2.18,12,0.13,3037.00,22447.00,71300,20230209,-31.42,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,130336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48550,-350,5,-0.72,23141248800,474590,70.12,49000,49200,48500,63500,34250,48900,48760.36,26.26,0,-62629,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,215732,15.99,2.16,12,0.11,3037.00,22447.00,71300,20230209,-31.91,46500,20221017,4.41,71300,-31.91,20230209,46650,4.07,20230726,71300,-31.91,20230209,46500,4.41,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,120341,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48650,-250,5,-0.51,19089556700,391196,57.80,49000,49200,48600,63500,34250,48900,48797.80,26.26,0,-31666,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,216177,16.02,2.17,12,0.09,3037.00,22447.00,71300,20230209,-31.77,46500,20221017,4.62,71300,-31.77,20230209,46650,4.29,20230726,71300,-31.77,20230209,46500,4.62,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,110340,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,-150,5,-0.31,13772546500,281964,41.66,49000,49200,48600,63500,34250,48900,48844.95,26.26,0,-31692,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,216621,16.05,2.17,12,0.06,3037.00,22447.00,71300,20230209,-31.63,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,71300,-31.63,20230209,46500,4.84,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,100332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,-100,5,-0.20,7944880550,162348,23.99,49000,49200,48750,63500,34250,48900,48937.47,26.26,0,-4358,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,216843,16.07,2.17,12,0.04,3037.00,22447.00,71300,20230209,-31.56,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,71300,-31.56,20230209,46500,4.95,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230906,090333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49000,100,2,0.20,1387455250,28314,4.18,49000,49100,48900,63500,34250,48900,49004.32,26.26,0,6529,49533,49216,49033,48716,48533,49125,48625,445,14600,100,37160,50,1,444351090,217732,16.13,2.18,12,0.01,3037.00,22447.00,71300,20230209,-31.28,46500,20221017,5.38,71300,-31.28,20230209,46650,5.04,20230726,71300,-31.28,20230209,46500,5.38,20221017,0.81,Y,035720,100,444 억,,116672205,N,N,38597,N,00,N
20230905,160333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-200,5,-0.41,32849990800,670694,65.72,49100,49350,48850,63800,34400,49100,48979.21,26.27,0,-25425,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217288,16.10,2.18,12,0.15,3037.00,22447.00,72200,20220902,-32.27,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,38597,N,00,N
20230905,150343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48850,-250,5,-0.51,28958483450,591113,57.92,49100,49350,48850,63800,34400,49100,48989.73,26.27,0,-28072,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217066,16.08,2.18,12,0.13,3037.00,22447.00,72200,20220902,-32.34,46500,20221017,5.05,71300,-31.49,20230209,46650,4.72,20230726,71300,-31.49,20230209,46500,5.05,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,140337,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,-150,5,-0.31,23671899600,483023,47.33,49100,49350,48850,63800,34400,49100,49007.78,26.27,0,-13242,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217510,16.12,2.18,12,0.11,3037.00,22447.00,72200,20220902,-32.20,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,71300,-31.35,20230209,46500,5.27,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,130326,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-200,5,-0.41,21018713200,428850,42.02,49100,49350,48850,63800,34400,49100,49011.78,26.27,0,-5433,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217288,16.10,2.18,12,0.10,3037.00,22447.00,72200,20220902,-32.27,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,120333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-200,5,-0.41,18545909400,378314,37.07,49100,49350,48850,63800,34400,49100,49022.50,26.27,0,2361,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217288,16.10,2.18,12,0.09,3037.00,22447.00,72200,20220902,-32.27,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,110335,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49000,-100,5,-0.20,15251209850,311002,30.47,49100,49350,48850,63800,34400,49100,49038.91,26.27,0,8509,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217732,16.13,2.18,12,0.07,3037.00,22447.00,72200,20220902,-32.13,46500,20221017,5.38,71300,-31.28,20230209,46650,5.04,20230726,71300,-31.28,20230209,46500,5.38,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,100331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48900,-200,5,-0.41,10835080550,220847,21.64,49100,49350,48850,63800,34400,49100,49061.45,26.27,0,1969,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,217288,16.10,2.18,12,0.05,3037.00,22447.00,72200,20220902,-32.27,46500,20221017,5.16,71300,-31.42,20230209,46650,4.82,20230726,71300,-31.42,20230209,46500,5.16,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230905,090327,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49250,150,2,0.31,1791702900,36428,3.57,49100,49350,49050,63800,34400,49100,49185.13,26.27,0,5865,50033,49566,48983,48516,47933,49800,48750,445,14700,100,37310,50,1,444351090,218843,16.22,2.19,12,0.01,3037.00,22447.00,72200,20220902,-31.79,46500,20221017,5.91,71300,-30.93,20230209,46650,5.57,20230726,71300,-30.93,20230209,46500,5.91,20221017,0.82,Y,035720,100,444 억,,116744809,N,N,111108,N,00,N
20230904,160331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49100,150,2,0.31,49560483550,1012806,73.85,48900,49450,48400,63600,34300,48950,48933.62,26.31,0,-121629,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,218176,16.17,2.19,12,0.23,3037.00,22447.00,72500,20220901,-32.28,46500,20221017,5.59,71300,-31.14,20230209,46650,5.25,20230726,71300,-31.14,20230209,46500,5.59,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,111108,N,00,N
20230904,150325,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,0,3,0.00,45608174100,932239,67.98,48900,49450,48400,63600,34300,48950,48923.26,26.31,0,-119417,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,217510,16.12,2.18,12,0.21,3037.00,22447.00,72500,20220901,-32.48,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,71300,-31.35,20230209,46500,5.27,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,140323,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49200,250,2,0.51,40598832850,830190,60.54,48900,49450,48400,63600,34300,48950,48903.05,26.31,0,-130061,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,218621,16.20,2.19,12,0.19,3037.00,22447.00,72500,20220901,-32.14,46500,20221017,5.81,71300,-31.00,20230209,46650,5.47,20230726,71300,-31.00,20230209,46500,5.81,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,130329,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49250,300,2,0.61,36655357600,749939,54.69,48900,49450,48400,63600,34300,48950,48877.77,26.31,0,-139939,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,218843,16.22,2.19,12,0.17,3037.00,22447.00,72500,20220901,-32.07,46500,20221017,5.91,71300,-30.93,20230209,46650,5.57,20230726,71300,-30.93,20230209,46500,5.91,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,120323,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48700,-250,5,-0.51,28462968150,583007,42.51,48900,49400,48400,63600,34300,48950,48820.92,26.31,0,-133744,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,216399,16.04,2.17,12,0.13,3037.00,22447.00,72500,20220901,-32.83,46500,20221017,4.73,71300,-31.70,20230209,46650,4.39,20230726,71300,-31.70,20230209,46500,4.73,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,110318,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48500,-450,5,-0.92,25562849350,523345,38.16,48900,49400,48400,63600,34300,48950,48845.08,26.31,0,-125827,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,215510,15.97,2.16,12,0.12,3037.00,22447.00,72500,20220901,-33.10,46500,20221017,4.30,71300,-31.98,20230209,46650,3.97,20230726,71300,-31.98,20230209,46500,4.30,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,100319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,-150,5,-0.31,15559093400,317343,23.14,48900,49400,48700,63600,34300,48950,49029.32,26.31,0,-66642,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,216843,16.07,2.17,12,0.07,3037.00,22447.00,72500,20220901,-32.69,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,71300,-31.56,20230209,46500,4.95,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230904,090326,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49000,50,2,0.10,2897414100,59174,4.32,48900,49100,48900,63600,34300,48950,48964.36,26.31,0,-6615,50083,49516,48733,48166,47383,49800,48450,445,14650,100,37200,50,1,444351090,217732,16.13,2.18,12,0.01,3037.00,22447.00,72500,20220901,-32.41,46500,20221017,5.38,71300,-31.28,20230209,46650,5.04,20230726,71300,-31.28,20230209,46500,5.38,20221017,0.81,Y,035720,100,444 억,,116889349,N,N,20391,N,00,N
20230901,160322,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48950,850,2,1.77,66426562150,1361636,80.12,47950,49300,47950,62500,33700,48100,48784.32,26.23,0,359155,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,217510,16.12,2.18,12,0.31,3037.00,22447.00,73700,20220831,-33.58,46500,20221017,5.27,71300,-31.35,20230209,46650,4.93,20230726,72500,-32.48,20220901,46500,5.27,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,20391,N,00,N
20230901,150327,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49050,950,2,1.98,60614570800,1243084,73.14,47950,49300,47950,62500,33700,48100,48761.57,26.23,0,365271,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,217954,16.15,2.19,12,0.28,3037.00,22447.00,73700,20220831,-33.45,46500,20221017,5.48,71300,-31.21,20230209,46650,5.14,20230726,72500,-32.34,20220901,46500,5.48,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,140324,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49100,1000,2,2.08,53198779700,1092201,64.26,47950,49300,47950,62500,33700,48100,48708.00,26.23,0,312295,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,218176,16.17,2.19,12,0.25,3037.00,22447.00,73700,20220831,-33.38,46500,20221017,5.59,71300,-31.14,20230209,46650,5.25,20230726,72500,-32.28,20220901,46500,5.59,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,130320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,49250,1150,2,2.39,47179952850,969802,57.06,47950,49300,47950,62500,33700,48100,48649.19,26.23,0,272534,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,218843,16.22,2.19,12,0.22,3037.00,22447.00,73700,20220831,-33.18,46500,20221017,5.91,71300,-30.93,20230209,46650,5.57,20230726,72500,-32.07,20220901,46500,5.91,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,120322,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48750,650,2,1.35,35757015150,736745,43.35,47950,49000,47950,62500,33700,48100,48533.91,26.23,0,172164,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,216621,16.05,2.17,12,0.17,3037.00,22447.00,73700,20220831,-33.85,46500,20221017,4.84,71300,-31.63,20230209,46650,4.50,20230726,72500,-32.76,20220901,46500,4.84,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,110322,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48800,700,2,1.46,30531575950,629493,37.04,47950,49000,47950,62500,33700,48100,48502.00,26.23,0,152118,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,216843,16.07,2.17,12,0.14,3037.00,22447.00,73700,20220831,-33.79,46500,20221017,4.95,71300,-31.56,20230209,46650,4.61,20230726,72500,-32.69,20220901,46500,4.95,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,100320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48850,750,2,1.56,21035810500,434848,25.59,47950,48950,47950,62500,33700,48100,48375.24,26.23,0,107010,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,217066,16.08,2.18,12,0.10,3037.00,22447.00,73700,20220831,-33.72,46500,20221017,5.05,71300,-31.49,20230209,46650,4.72,20230726,72500,-32.62,20220901,46500,5.05,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N
20230901,090317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,48050,-50,5,-0.10,1634868850,34038,2.00,47950,48300,47950,62500,33700,48100,48030.21,26.23,0,6896,49433,48766,48433,47766,47433,48600,47600,445,14400,100,36550,50,1,444351090,213511,15.82,2.14,12,0.01,3037.00,22447.00,73700,20220831,-34.80,46500,20221017,3.33,71300,-32.61,20230209,46650,3.00,20230726,72500,-33.72,20220901,46500,3.33,20221017,0.81,Y,035720,100,444 억,,116558449,N,N,128270,N,00,N