KissMeData/035720/price/prices-20240801.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
20240830,160425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,200,2,0.54,50131590450,1341514,163.44,37250,37750,37150,48100,25900,37000,37369.67,26.56,0,-116070,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,164979,-16.34,1.69,12,0.30,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.67,N,035720,100,443 억,,117780117,N,N,7643,N,00,N
20240830,150429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37500,500,2,1.35,26229106800,699326,85.20,37250,37750,37150,48100,25900,37000,37506.35,26.56,0,-46405,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166309,-16.48,1.71,12,0.16,-2276.00,21951.00,61900,20240111,-39.42,35350,20240805,6.08,61900,-39.42,20240111,35350,6.08,20240805,61900,-39.42,20240111,35350,6.08,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,140429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37500,500,2,1.35,22826222950,608622,74.15,37250,37750,37150,48100,25900,37000,37504.86,26.56,0,-21783,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166309,-16.48,1.71,12,0.14,-2276.00,21951.00,61900,20240111,-39.42,35350,20240805,6.08,61900,-39.42,20240111,35350,6.08,20240805,61900,-39.42,20240111,35350,6.08,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,130426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37650,650,2,1.76,19730130900,526164,64.10,37250,37750,37150,48100,25900,37000,37498.17,26.56,0,5172,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166975,-16.54,1.72,12,0.12,-2276.00,21951.00,61900,20240111,-39.18,35350,20240805,6.51,61900,-39.18,20240111,35350,6.51,20240805,61900,-39.18,20240111,35350,6.51,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,120429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37600,600,2,1.62,17399507600,464184,56.55,37250,37750,37150,48100,25900,37000,37484.20,26.56,0,5373,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166753,-16.52,1.71,12,0.10,-2276.00,21951.00,61900,20240111,-39.26,35350,20240805,6.36,61900,-39.26,20240111,35350,6.36,20240805,61900,-39.26,20240111,35350,6.36,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,110430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,550,2,1.49,14867292050,396870,48.35,37250,37750,37150,48100,25900,37000,37461.50,26.56,0,7785,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166531,-16.50,1.71,12,0.09,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,100431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,550,2,1.49,9642592100,257890,31.42,37250,37650,37150,48100,25900,37000,37390.51,26.56,0,-3300,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,166531,-16.50,1.71,12,0.06,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240830,090431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,200,2,0.54,1170640800,31437,3.83,37250,37350,37150,48100,25900,37000,37238.56,26.56,0,-3286,37700,37350,37050,36700,36400,37325,36675,444,11100,100,28120,50,1,443491843,164979,-16.34,1.69,12,0.01,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.67,N,035720,100,443 억,,117780117,N,N,56,N,00,N
20240829,160431,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,-150,5,-0.40,29892455250,807063,68.19,37000,37400,36750,48250,26050,37150,37038.79,26.57,0,-54058,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164092,-16.26,1.69,12,0.18,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.65,N,035720,100,443 억,,117824730,N,N,56,N,00,N
20240829,150433,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,-50,5,-0.13,26870734000,725464,61.30,37000,37400,36750,48250,26050,37150,37039.37,26.57,0,-57214,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164535,-16.30,1.69,12,0.16,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,140437,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37050,-100,5,-0.27,22206395800,599478,50.65,37000,37400,36750,48250,26050,37150,37042.88,26.57,0,-12059,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164314,-16.28,1.69,12,0.14,-2276.00,21951.00,61900,20240111,-40.15,35350,20240805,4.81,61900,-40.15,20240111,35350,4.81,20240805,61900,-40.15,20240111,35350,4.81,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,130436,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37350,200,2,0.54,19852357950,536045,45.29,37000,37400,36750,48250,26050,37150,37034.86,26.57,0,-806,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,165644,-16.41,1.70,12,0.12,-2276.00,21951.00,61900,20240111,-39.66,35350,20240805,5.66,61900,-39.66,20240111,35350,5.66,20240805,61900,-39.66,20240111,35350,5.66,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,120433,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37150,0,3,0.00,16964039400,458426,38.73,37000,37350,36750,48250,26050,37150,37004.95,26.57,0,-7758,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164757,-16.32,1.69,12,0.10,-2276.00,21951.00,61900,20240111,-39.98,35350,20240805,5.09,61900,-39.98,20240111,35350,5.09,20240805,61900,-39.98,20240111,35350,5.09,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,110437,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,-150,5,-0.40,13672026750,369920,31.26,37000,37250,36750,48250,26050,37150,36959.39,26.57,0,-6310,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164092,-16.26,1.69,12,0.08,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,100433,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,50,2,0.13,9673298100,262056,22.14,37000,37200,36750,48250,26050,37150,36913.04,26.57,0,12797,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,164979,-16.34,1.69,12,0.06,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240829,090435,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36900,-250,5,-0.67,1415526050,38304,3.24,37000,37050,36850,48250,26050,37150,36954.75,26.57,0,5158,38583,37866,37433,36716,36283,37650,36500,444,11100,100,28230,50,1,443491843,163648,-16.21,1.68,12,0.01,-2276.00,21951.00,61900,20240111,-40.39,35350,20240805,4.38,61900,-40.39,20240111,35350,4.38,20240805,61900,-40.39,20240111,35350,4.38,20240805,0.65,N,035720,100,443 억,,117824730,N,N,70,N,00,N
20240828,160421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37150,-850,5,-2.24,43816087950,1172431,102.05,38000,38150,37000,49400,26600,38000,37372.09,26.64,0,-21228,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,164757,-16.32,1.69,12,0.26,-2276.00,21951.00,61900,20240111,-39.98,35350,20240805,5.09,61900,-39.98,20240111,35350,5.09,20240805,61900,-39.98,20240111,35350,5.09,20240805,0.67,N,035720,100,443 억,,118163244,N,N,70,N,00,N
20240828,150423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37050,-950,5,-2.50,39671462000,1060702,92.33,38000,38150,37000,49400,26600,38000,37401.05,26.64,0,-29438,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,164314,-16.28,1.69,12,0.24,-2276.00,21951.00,61900,20240111,-40.15,35350,20240805,4.81,61900,-40.15,20240111,35350,4.81,20240805,61900,-40.15,20240111,35350,4.81,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,140426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37150,-850,5,-2.24,34522233100,921863,80.24,38000,38150,37000,49400,26600,38000,37448.24,26.64,0,-25404,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,164757,-16.32,1.69,12,0.21,-2276.00,21951.00,61900,20240111,-39.98,35350,20240805,5.09,61900,-39.98,20240111,35350,5.09,20240805,61900,-39.98,20240111,35350,5.09,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,130425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,-900,5,-2.37,28923161300,771091,67.12,38000,38150,37050,49400,26600,38000,37509.30,26.64,0,-23911,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,164535,-16.30,1.69,12,0.17,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,120423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37250,-750,5,-1.97,22280349750,592392,51.56,38000,38150,37250,49400,26600,38000,37610.72,26.64,0,-4325,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,165201,-16.37,1.70,12,0.13,-2276.00,21951.00,61900,20240111,-39.82,35350,20240805,5.37,61900,-39.82,20240111,35350,5.37,20240805,61900,-39.82,20240111,35350,5.37,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,110423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37500,-500,5,-1.32,18187334900,483056,42.05,38000,38150,37400,49400,26600,38000,37650.46,26.64,0,-2958,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,166309,-16.48,1.71,12,0.11,-2276.00,21951.00,61900,20240111,-39.42,35350,20240805,6.08,61900,-39.42,20240111,35350,6.08,20240805,61900,-39.42,20240111,35350,6.08,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,100443,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,-450,5,-1.18,13745718500,364665,31.74,38000,38150,37400,49400,26600,38000,37693.97,26.64,0,6977,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,166531,-16.50,1.71,12,0.08,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240828,090430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37900,-100,5,-0.26,1806414200,47569,4.14,38000,38150,37850,49400,26600,38000,37974.52,26.64,0,-731,39200,38600,38300,37700,37400,38450,37550,444,11400,100,28880,50,1,443491843,168083,-16.65,1.73,12,0.01,-2276.00,21951.00,61900,20240111,-38.77,35350,20240805,7.21,61900,-38.77,20240111,35350,7.21,20240805,61900,-38.77,20240111,35350,7.21,20240805,0.67,N,035720,100,443 억,,118163244,N,N,42,N,00,N
20240827,160422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38000,-700,5,-1.81,43846601400,1144471,65.25,38650,38900,38000,50300,27100,38700,38312.08,26.73,0,-105780,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,168527,-16.70,1.73,12,0.26,-2276.00,21951.00,61900,20240111,-38.61,35350,20240805,7.50,61900,-38.61,20240111,35350,7.50,20240805,61900,-38.61,20240111,35350,7.50,20240805,0.67,N,035720,100,443 억,,118534279,N,N,42,N,00,N
20240827,150424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38150,-550,5,-1.42,38249903150,997316,56.86,38650,38900,38000,50300,27100,38700,38352.64,26.73,0,-105469,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,169192,-16.76,1.74,12,0.22,-2276.00,21951.00,61900,20240111,-38.37,35350,20240805,7.92,61900,-38.37,20240111,35350,7.92,20240805,61900,-38.37,20240111,35350,7.92,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,140424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38250,-450,5,-1.16,34305600350,894047,50.98,38650,38900,38000,50300,27100,38700,38370.92,26.73,0,-98910,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,169636,-16.81,1.74,12,0.20,-2276.00,21951.00,61900,20240111,-38.21,35350,20240805,8.20,61900,-38.21,20240111,35350,8.20,20240805,61900,-38.21,20240111,35350,8.20,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,130425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38150,-550,5,-1.42,29940483150,779654,44.45,38650,38900,38000,50300,27100,38700,38402.05,26.73,0,-94159,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,169192,-16.76,1.74,12,0.18,-2276.00,21951.00,61900,20240111,-38.37,35350,20240805,7.92,61900,-38.37,20240111,35350,7.92,20240805,61900,-38.37,20240111,35350,7.92,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,120427,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38200,-500,5,-1.29,25146546250,653777,37.28,38650,38900,38100,50300,27100,38700,38463.28,26.73,0,-71998,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,169414,-16.78,1.74,12,0.15,-2276.00,21951.00,61900,20240111,-38.29,35350,20240805,8.06,61900,-38.29,20240111,35350,8.06,20240805,61900,-38.29,20240111,35350,8.06,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,110426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38250,-450,5,-1.16,20707231600,537641,30.65,38650,38900,38200,50300,27100,38700,38514.78,26.73,0,-36509,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,169636,-16.81,1.74,12,0.12,-2276.00,21951.00,61900,20240111,-38.21,35350,20240805,8.20,61900,-38.21,20240111,35350,8.20,20240805,61900,-38.21,20240111,35350,8.20,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,100422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,-50,5,-0.13,15019910550,389582,22.21,38650,38900,38200,50300,27100,38700,38553.69,26.73,0,-22924,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,171410,-16.98,1.76,12,0.09,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240827,090422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,-350,5,-0.90,3831643000,99623,5.68,38650,38700,38200,50300,27100,38700,38460.02,26.73,0,-14373,40000,39350,38250,37600,36500,39675,37925,444,11600,100,29410,50,1,443491843,170079,-16.85,1.75,12,0.02,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.67,N,035720,100,443 억,,118534279,N,N,1407,N,00,N
20240826,160420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38700,1250,2,3.34,66835145100,1741715,199.66,37550,38900,37150,48650,26250,37450,38372.76,26.69,0,214964,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171631,-17.00,1.76,12,0.39,-2276.00,21951.00,61900,20240111,-37.48,35350,20240805,9.48,61900,-37.48,20240111,35350,9.48,20240805,61900,-37.48,20240111,35350,9.48,20240805,0.69,N,035720,100,443 억,,118348199,N,N,1407,N,00,N
20240826,150422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,1200,2,3.20,63366596700,1652128,189.39,37550,38900,37150,48650,26250,37450,38354.54,26.69,0,199779,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171410,-16.98,1.76,12,0.37,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,140423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,1200,2,3.20,57802218050,1508163,172.88,37550,38900,37150,48650,26250,37450,38326.25,26.69,0,210194,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171410,-16.98,1.76,12,0.34,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,130426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,1200,2,3.20,51799691850,1353018,155.10,37550,38900,37150,48650,26250,37450,38284.56,26.69,0,195204,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171410,-16.98,1.76,12,0.31,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,120422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38600,1150,2,3.07,46488894150,1215420,139.33,37550,38900,37150,48650,26250,37450,38249.25,26.69,0,173251,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171188,-16.96,1.76,12,0.27,-2276.00,21951.00,61900,20240111,-37.64,35350,20240805,9.19,61900,-37.64,20240111,35350,9.19,20240805,61900,-37.64,20240111,35350,9.19,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,110423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,1200,2,3.20,39742122950,1040819,119.31,37550,38900,37150,48650,26250,37450,38183.52,26.69,0,174561,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,171410,-16.98,1.76,12,0.23,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,100424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,900,2,2.40,19931217000,527077,60.42,37550,38600,37150,48650,26250,37450,37814.63,26.69,0,99946,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,170079,-16.85,1.75,12,0.12,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240826,090422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37450,0,3,0.00,1999481600,53370,6.12,37550,37600,37350,48650,26250,37450,37464.53,26.69,0,-12003,38150,37800,37450,37100,36750,37800,37100,444,11200,100,28460,50,1,443491843,166088,-16.45,1.71,12,0.01,-2276.00,21951.00,61900,20240111,-39.50,35350,20240805,5.94,61900,-39.50,20240111,35350,5.94,20240805,61900,-39.50,20240111,35350,5.94,20240805,0.69,N,035720,100,443 억,,118348199,N,N,621,N,00,N
20240823,160420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37450,-100,5,-0.27,32306825350,863802,52.23,37450,37800,37100,48800,26300,37550,37400.46,26.71,0,-53432,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,166088,-16.45,1.71,12,0.19,-2276.00,21951.00,61900,20240111,-39.50,35350,20240805,5.94,61900,-39.50,20240111,35350,5.94,20240805,61900,-39.50,20240111,35350,5.94,20240805,0.69,N,035720,100,443 억,,118463241,N,N,621,N,00,N
20240823,150423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,0,3,0.00,29558063200,790471,47.80,37450,37800,37100,48800,26300,37550,37392.86,26.71,0,-55998,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,166531,-16.50,1.71,12,0.18,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,140423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37350,-200,5,-0.53,25251108800,675326,40.84,37450,37800,37100,48800,26300,37550,37390.86,26.71,0,-60845,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,165644,-16.41,1.70,12,0.15,-2276.00,21951.00,61900,20240111,-39.66,35350,20240805,5.66,61900,-39.66,20240111,35350,5.66,20240805,61900,-39.66,20240111,35350,5.66,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,130422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37400,-150,5,-0.40,21572664800,577133,34.90,37450,37800,37100,48800,26300,37550,37378.85,26.71,0,-64080,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,165866,-16.43,1.70,12,0.13,-2276.00,21951.00,61900,20240111,-39.58,35350,20240805,5.80,61900,-39.58,20240111,35350,5.80,20240805,61900,-39.58,20240111,35350,5.80,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,120421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37300,-250,5,-0.67,18857370600,504433,30.50,37450,37800,37100,48800,26300,37550,37383.12,26.71,0,-77712,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,165422,-16.39,1.70,12,0.11,-2276.00,21951.00,61900,20240111,-39.74,35350,20240805,5.52,61900,-39.74,20240111,35350,5.52,20240805,61900,-39.74,20240111,35350,5.52,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,110421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,-350,5,-0.93,16206674150,433304,26.20,37450,37800,37100,48800,26300,37550,37402.36,26.71,0,-79354,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,164979,-16.34,1.69,12,0.10,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,100420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37400,-150,5,-0.40,11547137300,308245,18.64,37450,37800,37250,48800,26300,37550,37460.74,26.71,0,-44607,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,165866,-16.43,1.70,12,0.07,-2276.00,21951.00,61900,20240111,-39.58,35350,20240805,5.80,61900,-39.58,20240111,35350,5.80,20240805,61900,-39.58,20240111,35350,5.80,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240823,090423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37400,-150,5,-0.40,1960513550,52376,3.17,37450,37500,37350,48800,26300,37550,37430.24,26.71,0,1707,38283,37916,37333,36966,36383,38100,37150,444,11250,100,28530,50,1,443491843,165866,-16.43,1.70,12,0.01,-2276.00,21951.00,61900,20240111,-39.58,35350,20240805,5.80,61900,-39.58,20240111,35350,5.80,20240805,61900,-39.58,20240111,35350,5.80,20240805,0.69,N,035720,100,443 억,,118463241,N,N,3352,N,00,N
20240822,160419,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,950,2,2.60,61025791700,1632724,243.87,36900,37700,36750,47550,25650,36600,37376.50,26.65,0,210279,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,166531,-16.50,1.71,12,0.37,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.68,N,035720,100,443 억,,118212615,N,N,3327,N,00,N
20240822,150423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37550,950,2,2.60,55070682700,1474143,220.18,36900,37700,36750,47550,25650,36600,37357.77,26.65,0,227593,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,166531,-16.50,1.71,12,0.33,-2276.00,21951.00,61900,20240111,-39.34,35350,20240805,6.22,61900,-39.34,20240111,35350,6.22,20240805,61900,-39.34,20240111,35350,6.22,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,140423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37400,800,2,2.19,49211261250,1317945,196.85,36900,37700,36750,47550,25650,36600,37339.40,26.65,0,190076,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,165866,-16.43,1.70,12,0.30,-2276.00,21951.00,61900,20240111,-39.58,35350,20240805,5.80,61900,-39.58,20240111,35350,5.80,20240805,61900,-39.58,20240111,35350,5.80,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,130422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37350,750,2,2.05,45250801600,1212067,181.04,36900,37700,36750,47550,25650,36600,37333.59,26.65,0,171143,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,165644,-16.41,1.70,12,0.27,-2276.00,21951.00,61900,20240111,-39.66,35350,20240805,5.66,61900,-39.66,20240111,35350,5.66,20240805,61900,-39.66,20240111,35350,5.66,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,120425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37450,850,2,2.32,42084098100,1127348,168.39,36900,37700,36750,47550,25650,36600,37330.19,26.65,0,170130,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,166088,-16.45,1.71,12,0.25,-2276.00,21951.00,61900,20240111,-39.50,35350,20240805,5.94,61900,-39.50,20240111,35350,5.94,20240805,61900,-39.50,20240111,35350,5.94,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,110420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37600,1000,2,2.73,37012135050,991681,148.12,36900,37700,36750,47550,25650,36600,37322.64,26.65,0,171552,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,166753,-16.52,1.71,12,0.22,-2276.00,21951.00,61900,20240111,-39.26,35350,20240805,6.36,61900,-39.26,20240111,35350,6.36,20240805,61900,-39.26,20240111,35350,6.36,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,100421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37400,800,2,2.19,25715551800,689593,103.00,36900,37700,36750,47550,25650,36600,37290.93,26.65,0,136649,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,165866,-16.43,1.70,12,0.16,-2276.00,21951.00,61900,20240111,-39.58,35350,20240805,5.80,61900,-39.58,20240111,35350,5.80,20240805,61900,-39.58,20240111,35350,5.80,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240822,090420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,400,2,1.09,2648058900,71714,10.71,36900,37050,36750,47550,25650,36600,36925.38,26.65,0,21575,37000,36800,36600,36400,36200,36900,36500,444,10950,100,27810,50,1,443491843,164092,-16.26,1.69,12,0.02,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.68,N,035720,100,443 억,,118212615,N,N,743,N,00,N
20240821,160420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,100,2,0.27,24042724150,657108,69.15,36500,36800,36400,47450,25550,36500,36588.65,26.62,0,165188,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162318,-16.08,1.67,12,0.15,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,118052871,N,N,722,N,00,N
20240821,150423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,100,2,0.27,21734401700,594003,62.51,36500,36800,36400,47450,25550,36500,36589.75,26.62,0,155467,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162318,-16.08,1.67,12,0.13,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,140420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36650,150,2,0.41,18822178000,514513,54.15,36500,36800,36400,47450,25550,36500,36582.55,26.62,0,141736,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162540,-16.10,1.67,12,0.12,-2276.00,21951.00,61900,20240111,-40.79,35350,20240805,3.68,61900,-40.79,20240111,35350,3.68,20240805,61900,-40.79,20240111,35350,3.68,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,130421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,100,2,0.27,15023526100,410959,43.25,36500,36700,36400,47450,25550,36500,36557.27,26.62,0,100619,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162318,-16.08,1.67,12,0.09,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,120425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36500,0,3,0.00,12251055500,335129,35.27,36500,36700,36400,47450,25550,36500,36556.27,26.62,0,64959,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,161875,-16.04,1.66,12,0.08,-2276.00,21951.00,61900,20240111,-41.03,35350,20240805,3.25,61900,-41.03,20240111,35350,3.25,20240805,61900,-41.03,20240111,35350,3.25,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,110419,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36500,0,3,0.00,10388600250,284137,29.90,36500,36700,36400,47450,25550,36500,36561.99,26.62,0,60829,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,161875,-16.04,1.66,12,0.06,-2276.00,21951.00,61900,20240111,-41.03,35350,20240805,3.25,61900,-41.03,20240111,35350,3.25,20240805,61900,-41.03,20240111,35350,3.25,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,100424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,100,2,0.27,7228446050,197820,20.82,36500,36700,36400,47450,25550,36500,36540.56,26.62,0,47594,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162318,-16.08,1.67,12,0.04,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240821,090421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,100,2,0.27,1576461250,43197,4.55,36500,36650,36400,47450,25550,36500,36494.67,26.62,0,18560,37233,36866,36633,36266,36033,36750,36150,444,10950,100,27740,50,1,443491843,162318,-16.08,1.67,12,0.01,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,118052871,N,N,1050,N,00,N
20240820,160416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36500,-150,5,-0.41,34480008900,943560,77.90,36900,37000,36400,47600,25700,36650,36542.64,26.65,0,-109172,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,161875,-16.04,1.66,12,0.21,-2276.00,21951.00,61900,20240111,-41.03,35350,20240805,3.25,61900,-41.03,20240111,35350,3.25,20240805,61900,-41.03,20240111,35350,3.25,20240805,0.68,N,035720,100,443 억,,118179299,N,N,1050,N,00,N
20240820,150419,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36450,-200,5,-0.55,31751749200,868817,71.73,36900,37000,36400,47600,25700,36650,36545.96,26.65,0,-111649,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,161653,-16.01,1.66,12,0.20,-2276.00,21951.00,61900,20240111,-41.11,35350,20240805,3.11,61900,-41.11,20240111,35350,3.11,20240805,61900,-41.11,20240111,35350,3.11,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,140420,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36400,-250,5,-0.68,27009671500,738710,60.99,36900,37000,36400,47600,25700,36650,36563.29,26.65,0,-121498,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,161431,-15.99,1.66,12,0.17,-2276.00,21951.00,61900,20240111,-41.20,35350,20240805,2.97,61900,-41.20,20240111,35350,2.97,20240805,61900,-41.20,20240111,35350,2.97,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,130419,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36450,-200,5,-0.55,22628298400,618467,51.06,36900,37000,36400,47600,25700,36650,36587.72,26.65,0,-111384,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,161653,-16.01,1.66,12,0.14,-2276.00,21951.00,61900,20240111,-41.11,35350,20240805,3.11,61900,-41.11,20240111,35350,3.11,20240805,61900,-41.11,20240111,35350,3.11,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,120421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,-100,5,-0.27,18946088450,517571,42.73,36900,37000,36400,47600,25700,36650,36605.78,26.65,0,-89151,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,162096,-16.06,1.67,12,0.12,-2276.00,21951.00,61900,20240111,-40.95,35350,20240805,3.39,61900,-40.95,20240111,35350,3.39,20240805,61900,-40.95,20240111,35350,3.39,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,110419,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36450,-200,5,-0.55,14670143150,400379,33.05,36900,37000,36400,47600,25700,36650,36640.64,26.65,0,-86481,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,161653,-16.01,1.66,12,0.09,-2276.00,21951.00,61900,20240111,-41.11,35350,20240805,3.11,61900,-41.11,20240111,35350,3.11,20240805,61900,-41.11,20240111,35350,3.11,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,100416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36650,0,3,0.00,9625241250,262211,21.65,36900,37000,36550,47600,25700,36650,36708.00,26.65,0,-61739,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,162540,-16.10,1.67,12,0.06,-2276.00,21951.00,61900,20240111,-40.79,35350,20240805,3.68,61900,-40.79,20240111,35350,3.68,20240805,61900,-40.79,20240111,35350,3.68,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240820,090418,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,50,2,0.14,2648993400,72016,5.95,36900,37000,36650,47600,25700,36650,36783.40,26.65,0,-27951,37850,37250,36800,36200,35750,37175,36125,444,10950,100,27850,50,1,443491843,162762,-16.12,1.67,12,0.02,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.68,N,035720,100,443 억,,118179299,N,N,961,N,00,N
20240819,160413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36650,100,2,0.27,44319294600,1202060,102.73,36650,37400,36350,47500,25600,36550,36869.83,26.61,0,168876,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,162540,-16.10,1.67,12,0.27,-2276.00,21951.00,61900,20240111,-40.79,35350,20240805,3.68,61900,-40.79,20240111,35350,3.68,20240805,61900,-40.79,20240111,35350,3.68,20240805,0.68,N,035720,100,443 억,,118025166,N,N,961,N,00,N
20240819,150416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,0,3,0.00,39723602450,1076565,92.00,36650,37400,36350,47500,25600,36550,36898.49,26.61,0,164906,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,162096,-16.06,1.67,12,0.24,-2276.00,21951.00,61900,20240111,-40.95,35350,20240805,3.39,61900,-40.95,20240111,35350,3.39,20240805,61900,-40.95,20240111,35350,3.39,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,140418,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36650,100,2,0.27,34306277550,928142,79.32,36650,37400,36500,47500,25600,36550,36962.34,26.61,0,186747,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,162540,-16.10,1.67,12,0.21,-2276.00,21951.00,61900,20240111,-40.79,35350,20240805,3.68,61900,-40.79,20240111,35350,3.68,20240805,61900,-40.79,20240111,35350,3.68,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,130415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,150,2,0.41,29618143600,800113,68.38,36650,37400,36650,47500,25600,36550,37017.49,26.61,0,200142,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,162762,-16.12,1.67,12,0.18,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,120415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36900,350,2,0.96,25540035600,689273,58.90,36650,37400,36650,47500,25600,36550,37053.63,26.61,0,206864,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,163648,-16.21,1.68,12,0.16,-2276.00,21951.00,61900,20240111,-40.39,35350,20240805,4.38,61900,-40.39,20240111,35350,4.38,20240805,61900,-40.39,20240111,35350,4.38,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,110416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,450,2,1.23,22241178650,599949,51.27,36650,37400,36650,47500,25600,36550,37071.83,26.61,0,201029,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,164092,-16.26,1.69,12,0.14,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,100416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,450,2,1.23,17829115050,480827,41.09,36650,37400,36650,47500,25600,36550,37080.17,26.61,0,172141,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,164092,-16.26,1.69,12,0.11,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240819,090417,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36950,400,2,1.09,3439801200,93178,7.96,36650,37100,36650,47500,25600,36550,36916.68,26.61,0,57659,37616,37082,36816,36282,36016,36950,36150,444,10950,100,27770,50,1,443491843,163870,-16.23,1.68,12,0.02,-2276.00,21951.00,61900,20240111,-40.31,35350,20240805,4.53,61900,-40.31,20240111,35350,4.53,20240805,61900,-40.31,20240111,35350,4.53,20240805,0.68,N,035720,100,443 억,,118025166,N,N,1614,N,00,N
20240816,160412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,-250,5,-0.68,42808894200,1162071,108.15,37300,37350,36550,47800,25800,36800,36838.82,26.63,0,-79695,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,162096,-16.06,1.67,12,0.26,-2276.00,21951.00,61900,20240111,-40.95,35350,20240805,3.39,61900,-40.95,20240111,35350,3.39,20240805,61900,-40.95,20240111,35350,3.39,20240805,0.69,N,035720,100,443 억,,118118366,N,N,1614,N,00,N
20240816,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,-200,5,-0.54,38314423100,1039186,96.71,37300,37350,36550,47800,25800,36800,36869.65,26.63,0,-57100,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,162318,-16.08,1.67,12,0.23,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,140415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,-200,5,-0.54,33902800250,918674,85.50,37300,37350,36550,47800,25800,36800,36904.06,26.63,0,-61122,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,162318,-16.08,1.67,12,0.21,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,130417,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,-100,5,-0.27,29765326950,805704,74.98,37300,37350,36600,47800,25800,36800,36943.26,26.63,0,-61738,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,162762,-16.12,1.67,12,0.18,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,120415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,-100,5,-0.27,26530644650,717568,66.78,37300,37350,36600,47800,25800,36800,36973.01,26.63,0,-53220,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,162762,-16.12,1.67,12,0.16,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,110417,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36850,50,2,0.14,21375735300,577226,53.72,37300,37350,36800,47800,25800,36800,37031.85,26.63,0,-21961,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,163427,-16.19,1.68,12,0.13,-2276.00,21951.00,61900,20240111,-40.47,35350,20240805,4.24,61900,-40.47,20240111,35350,4.24,20240805,61900,-40.47,20240111,35350,4.24,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,100414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37050,250,2,0.68,15247759300,411244,38.27,37300,37350,36850,47800,25800,36800,37077.19,26.63,0,767,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,164314,-16.28,1.69,12,0.09,-2276.00,21951.00,61900,20240111,-40.15,35350,20240805,4.81,61900,-40.15,20240111,35350,4.81,20240805,61900,-40.15,20240111,35350,4.81,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240816,090414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,300,2,0.82,4425213000,118827,11.06,37300,37350,37050,47800,25800,36800,37240.96,26.63,0,10723,37266,37032,36666,36432,36066,37150,36550,444,11000,100,27960,50,1,443491843,164535,-16.30,1.69,12,0.03,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.69,N,035720,100,443 억,,118118366,N,N,19380,N,00,N
20240814,160416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36800,400,2,1.10,39043479800,1066677,88.51,36650,36900,36300,47300,25500,36400,36602.54,26.57,0,250867,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,163205,-16.17,1.68,12,0.24,-2276.00,21951.00,61900,20240111,-40.55,35350,20240805,4.10,61900,-40.55,20240111,35350,4.10,20240805,61900,-40.55,20240111,35350,4.10,20240805,0.68,N,035720,100,443 억,,117855179,N,N,19380,N,00,N
20240814,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,300,2,0.82,33204220200,907979,75.34,36650,36850,36300,47300,25500,36400,36569.37,26.57,0,186798,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,162762,-16.12,1.67,12,0.20,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,140421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36750,350,2,0.96,29442412800,805469,66.83,36650,36850,36300,47300,25500,36400,36553.13,26.57,0,144466,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,162983,-16.15,1.67,12,0.18,-2276.00,21951.00,61900,20240111,-40.63,35350,20240805,3.96,61900,-40.63,20240111,35350,3.96,20240805,61900,-40.63,20240111,35350,3.96,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,130417,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,150,2,0.41,24109512500,659905,54.76,36650,36850,36300,47300,25500,36400,36534.83,26.57,0,81967,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,162096,-16.06,1.67,12,0.15,-2276.00,21951.00,61900,20240111,-40.95,35350,20240805,3.39,61900,-40.95,20240111,35350,3.39,20240805,61900,-40.95,20240111,35350,3.39,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,120415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36500,100,2,0.27,20494457600,560964,46.55,36650,36850,36300,47300,25500,36400,36534.36,26.57,0,44461,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,161875,-16.04,1.66,12,0.13,-2276.00,21951.00,61900,20240111,-41.03,35350,20240805,3.25,61900,-41.03,20240111,35350,3.25,20240805,61900,-41.03,20240111,35350,3.25,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,110413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36500,100,2,0.27,16443540550,449753,37.32,36650,36850,36300,47300,25500,36400,36561.28,26.57,0,43250,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,161875,-16.04,1.66,12,0.10,-2276.00,21951.00,61900,20240111,-41.03,35350,20240805,3.25,61900,-41.03,20240111,35350,3.25,20240805,61900,-41.03,20240111,35350,3.25,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,100412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36450,50,2,0.14,10881992800,297943,24.72,36650,36850,36300,47300,25500,36400,36523.75,26.57,0,-7960,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,161653,-16.01,1.66,12,0.07,-2276.00,21951.00,61900,20240111,-41.11,35350,20240805,3.11,61900,-41.11,20240111,35350,3.11,20240805,61900,-41.11,20240111,35350,3.11,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240814,090443,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36600,200,2,0.55,2361658650,64387,5.34,36650,36850,36550,47300,25500,36400,36679.19,26.57,0,7448,37466,36932,36566,36032,35666,36750,35850,444,10900,100,27660,50,1,443491843,162318,-16.08,1.67,12,0.01,-2276.00,21951.00,61900,20240111,-40.87,35350,20240805,3.54,61900,-40.87,20240111,35350,3.54,20240805,61900,-40.87,20240111,35350,3.54,20240805,0.68,N,035720,100,443 억,,117855179,N,N,698,N,00,N
20240813,160408,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36400,-700,5,-1.89,43613769000,1194458,88.95,36950,37100,36200,48200,26000,37100,36513.38,26.57,0,6461,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161431,-15.99,1.66,12,0.27,-2276.00,21951.00,61900,20240111,-41.20,35350,20240805,2.97,61900,-41.20,20240111,35350,2.97,20240805,61900,-41.20,20240111,35350,2.97,20240805,0.63,N,035720,100,443 억,,117841150,N,N,698,N,00,N
20240813,150411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36450,-650,5,-1.75,39566740950,1083331,80.67,36950,37100,36200,48200,26000,37100,36522.74,26.57,0,-4932,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161653,-16.01,1.66,12,0.24,-2276.00,21951.00,61900,20240111,-41.11,35350,20240805,3.11,61900,-41.11,20240111,35350,3.11,20240805,61900,-41.11,20240111,35350,3.11,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,140411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,-750,5,-2.02,34914147850,955744,71.17,36950,37100,36200,48200,26000,37100,36530.32,26.57,0,-24721,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161209,-15.97,1.66,12,0.22,-2276.00,21951.00,61900,20240111,-41.28,35350,20240805,2.83,61900,-41.28,20240111,35350,2.83,20240805,61900,-41.28,20240111,35350,2.83,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,130413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,-750,5,-2.02,32001067850,875618,65.20,36950,37100,36200,48200,26000,37100,36546.26,26.57,0,-25928,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161209,-15.97,1.66,12,0.20,-2276.00,21951.00,61900,20240111,-41.28,35350,20240805,2.83,61900,-41.28,20240111,35350,2.83,20240805,61900,-41.28,20240111,35350,2.83,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,120410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36400,-700,5,-1.89,29548254600,808169,60.18,36950,37100,36200,48200,26000,37100,36561.37,26.57,0,-24034,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161431,-15.99,1.66,12,0.18,-2276.00,21951.00,61900,20240111,-41.20,35350,20240805,2.97,61900,-41.20,20240111,35350,2.97,20240805,61900,-41.20,20240111,35350,2.97,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,110409,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,-750,5,-2.02,23138552100,631656,47.04,36950,37100,36300,48200,26000,37100,36630.90,26.57,0,-28642,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161209,-15.97,1.66,12,0.14,-2276.00,21951.00,61900,20240111,-41.28,35350,20240805,2.83,61900,-41.28,20240111,35350,2.83,20240805,61900,-41.28,20240111,35350,2.83,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,100407,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,-750,5,-2.02,17414367000,474378,35.33,36950,37100,36300,48200,26000,37100,36709.15,26.57,0,-24885,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,161209,-15.97,1.66,12,0.11,-2276.00,21951.00,61900,20240111,-41.28,35350,20240805,2.83,61900,-41.28,20240111,35350,2.83,20240805,61900,-41.28,20240111,35350,2.83,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240813,090410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36900,-200,5,-0.54,3696392300,100095,7.45,36950,37100,36800,48200,26000,37100,36927.28,26.57,0,13357,38100,37600,37200,36700,36300,37550,36650,444,11100,100,28190,50,1,443491843,163648,-16.21,1.68,12,0.02,-2276.00,21951.00,61900,20240111,-40.39,35350,20240805,4.38,61900,-40.39,20240111,35350,4.38,20240805,61900,-40.39,20240111,35350,4.38,20240805,0.63,N,035720,100,443 억,,117841150,N,N,5186,N,00,N
20240812,160407,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,100,2,0.27,49626729700,1334223,41.83,37100,37700,36800,48100,25900,37000,37195.62,26.53,-43,224789,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164535,-16.30,1.69,12,0.30,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5186,N,00,N
20240812,150410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37050,50,2,0.14,46070572400,1238349,38.83,37100,37700,36800,48100,25900,37000,37203.25,26.53,-43,217364,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164314,-16.28,1.69,12,0.28,-2276.00,21951.00,61900,20240111,-40.15,35350,20240805,4.81,61900,-40.15,20240111,35350,4.81,20240805,61900,-40.15,20240111,35350,4.81,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,140408,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,100,2,0.27,41476348400,1114553,34.95,37100,37700,36800,48100,25900,37000,37213.47,26.53,-43,201957,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164535,-16.30,1.69,12,0.25,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,130405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37150,150,2,0.41,37662681250,1011760,31.72,37100,37700,36800,48100,25900,37000,37224.95,26.53,-43,208559,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164757,-16.32,1.69,12,0.23,-2276.00,21951.00,61900,20240111,-39.98,35350,20240805,5.09,61900,-39.98,20240111,35350,5.09,20240805,61900,-39.98,20240111,35350,5.09,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,120406,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,200,2,0.54,32598136300,875216,27.44,37100,37700,36800,48100,25900,37000,37245.86,26.53,-43,205685,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164979,-16.34,1.69,12,0.20,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,110406,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,200,2,0.54,28731648400,771323,24.18,37100,37700,36800,48100,25900,37000,37249.88,26.53,-43,200832,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164979,-16.34,1.69,12,0.17,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,100403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37250,250,2,0.68,18853166950,507485,15.91,37100,37400,36800,48100,25900,37000,37150.24,26.53,-43,108855,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,165201,-16.37,1.70,12,0.11,-2276.00,21951.00,61900,20240111,-39.82,35350,20240805,5.37,61900,-39.82,20240111,35350,5.37,20240805,61900,-39.82,20240111,35350,5.37,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240812,090402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37100,100,2,0.27,2765364800,74579,2.34,37100,37300,37000,48100,25900,37000,37079.83,26.53,-43,2276,40066,38532,37566,36032,35066,38050,35550,444,11100,100,28120,50,1,443491843,164535,-16.30,1.69,12,0.02,-2276.00,21951.00,61900,20240111,-40.06,35350,20240805,4.95,61900,-40.06,20240111,35350,4.95,20240805,61900,-40.06,20240111,35350,4.95,20240805,0.63,N,035720,100,443 억,,117674411,N,N,5615,N,00,N
20240809,160401,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,-1450,5,-3.77,118351981900,3171329,168.86,38900,39100,36600,49950,26950,38450,37319.66,26.74,0,-991337,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,164092,-16.26,1.69,12,0.72,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.62,N,035720,100,443 억,,118572858,N,N,5614,N,00,N
20240809,150410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,-1450,5,-3.77,111684510850,2991111,159.27,38900,39100,36600,49950,26950,38450,37338.78,26.74,0,-949755,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,164092,-16.26,1.69,12,0.67,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,140410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,-1750,5,-4.55,102480412850,2741742,145.99,38900,39100,36600,49950,26950,38450,37377.82,26.74,0,-932742,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,162762,-16.12,1.67,12,0.62,-2276.00,21951.00,61900,20240111,-40.71,35350,20240805,3.82,61900,-40.71,20240111,35350,3.82,20240805,61900,-40.71,20240111,35350,3.82,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,130408,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,-1450,5,-3.77,81788795800,2180135,116.09,38900,39100,36750,49950,26950,38450,37515.44,26.74,0,-754823,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,164092,-16.26,1.69,12,0.49,-2276.00,21951.00,61900,20240111,-40.23,35350,20240805,4.67,61900,-40.23,20240111,35350,4.67,20240805,61900,-40.23,20240111,35350,4.67,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,120408,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37150,-1300,5,-3.38,71912465850,1913339,101.88,38900,39100,36750,49950,26950,38450,37584.77,26.74,0,-669199,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,164757,-16.32,1.69,12,0.43,-2276.00,21951.00,61900,20240111,-39.98,35350,20240805,5.09,61900,-39.98,20240111,35350,5.09,20240805,61900,-39.98,20240111,35350,5.09,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,110403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37200,-1250,5,-3.25,60041091150,1593238,84.84,38900,39100,36750,49950,26950,38450,37684.91,26.74,0,-595023,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,164979,-16.34,1.69,12,0.36,-2276.00,21951.00,61900,20240111,-39.90,35350,20240805,5.23,61900,-39.90,20240111,35350,5.23,20240805,61900,-39.90,20240111,35350,5.23,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,100410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37500,-950,5,-2.47,34933754150,916809,48.82,38900,39100,37250,49950,26950,38450,38103.61,26.74,0,-358206,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,166309,-16.48,1.71,12,0.21,-2276.00,21951.00,61900,20240111,-39.42,35350,20240805,6.08,61900,-39.42,20240111,35350,6.08,20240805,61900,-39.42,20240111,35350,6.08,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240809,090405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38450,0,3,0.00,5857879450,151098,8.05,38900,39100,38450,49950,26950,38450,38768.90,26.74,0,-69936,39950,39200,38350,37600,36750,38775,37175,444,11500,100,29220,50,1,443491843,170523,-16.89,1.75,12,0.03,-2276.00,21951.00,61900,20240111,-37.88,35350,20240805,8.77,61900,-37.88,20240111,35350,8.77,20240805,61900,-37.88,20240111,35350,8.77,20240805,0.62,N,035720,100,443 억,,118572858,N,N,126487,N,00,N
20240808,160359,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38450,150,2,0.39,71628424450,1868777,137.27,38950,39100,37500,49750,26850,38300,38328.92,26.79,0,-238392,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,170504,-16.89,1.75,12,0.42,-2276.00,21951.00,61900,20240111,-37.88,35350,20240805,8.77,61900,-37.88,20240111,35350,8.77,20240805,61900,-37.88,20240111,35350,8.77,20240805,0.66,N,035720,100,443 억,,118797215,N,N,126487,N,00,N
20240808,150403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38300,0,3,0.00,51677223850,1349621,99.14,38950,39100,37500,49750,26850,38300,38290.16,26.79,0,-188951,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,169839,-16.83,1.74,12,0.30,-2276.00,21951.00,61900,20240111,-38.13,35350,20240805,8.35,61900,-38.13,20240111,35350,8.35,20240805,61900,-38.13,20240111,35350,8.35,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,140403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38400,100,2,0.26,46848827650,1223558,89.88,38950,39100,37500,49750,26850,38300,38289.00,26.79,0,-190749,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,170282,-16.87,1.75,12,0.28,-2276.00,21951.00,61900,20240111,-37.96,35350,20240805,8.63,61900,-37.96,20240111,35350,8.63,20240805,61900,-37.96,20240111,35350,8.63,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,130405,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38550,250,2,0.65,40930025500,1070066,78.60,38950,39100,37500,49750,26850,38300,38249.92,26.79,0,-198352,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,170947,-16.94,1.76,12,0.24,-2276.00,21951.00,61900,20240111,-37.72,35350,20240805,9.05,61900,-37.72,20240111,35350,9.05,20240805,61900,-37.72,20240111,35350,9.05,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,120408,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38500,200,2,0.52,35106447550,919183,67.52,38950,39100,37500,49750,26850,38300,38192.91,26.79,0,-213741,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,170726,-16.92,1.75,12,0.21,-2276.00,21951.00,61900,20240111,-37.80,35350,20240805,8.91,61900,-37.80,20240111,35350,8.91,20240805,61900,-37.80,20240111,35350,8.91,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,110404,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38050,-250,5,-0.65,30124985350,788836,57.94,38950,39100,37500,49750,26850,38300,38188.93,26.79,0,-227497,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,168730,-16.72,1.73,12,0.18,-2276.00,21951.00,61900,20240111,-38.53,35350,20240805,7.64,61900,-38.53,20240111,35350,7.64,20240805,61900,-38.53,20240111,35350,7.64,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,100402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37900,-400,5,-1.04,22852275750,597969,43.92,38950,39100,37500,49750,26850,38300,38216.26,26.79,0,-194273,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,168065,-16.65,1.73,12,0.13,-2276.00,21951.00,61900,20240111,-38.77,35350,20240805,7.21,61900,-38.77,20240111,35350,7.21,20240805,61900,-38.77,20240111,35350,7.21,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240808,090400,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38200,-100,5,-0.26,7501498850,193282,14.20,38950,39100,38150,49750,26850,38300,38815.55,26.79,0,-26451,39566,38932,38116,37482,36666,39250,37800,444,11450,100,29100,50,1,443443376,169395,-16.78,1.74,12,0.04,-2276.00,21951.00,61900,20240111,-38.29,35350,20240805,8.06,61900,-38.29,20240111,35350,8.06,20240805,61900,-38.29,20240111,35350,8.06,20240805,0.66,N,035720,100,443 억,,118797215,N,N,42549,N,00,N
20240807,160355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38300,300,2,0.79,51654006300,1351647,77.50,37300,38750,37300,49400,26600,38000,38215.56,26.81,0,73004,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,169839,-16.83,1.74,12,0.30,-2276.00,21951.00,61900,20240111,-38.13,35350,20240805,8.35,61900,-38.13,20240111,35350,8.35,20240805,61900,-38.13,20240111,35350,8.35,20240805,0.66,N,035720,100,443 억,,118903068,N,N,42549,N,00,N
20240807,150400,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,350,2,0.92,46886538000,1227186,70.36,37300,38750,37300,49400,26600,38000,38206.55,26.81,0,47524,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,170061,-16.85,1.75,12,0.28,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,140402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,350,2,0.92,40322495750,1056021,60.55,37300,38750,37300,49400,26600,38000,38183.42,26.81,0,18144,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,170061,-16.85,1.75,12,0.24,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,130402,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38200,200,2,0.53,35359778650,926344,53.11,37300,38750,37300,49400,26600,38000,38171.33,26.81,0,-5054,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,169395,-16.78,1.74,12,0.21,-2276.00,21951.00,61900,20240111,-38.29,35350,20240805,8.06,61900,-38.29,20240111,35350,8.06,20240805,61900,-38.29,20240111,35350,8.06,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,120403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38450,450,2,1.18,30854200100,808881,46.38,37300,38750,37300,49400,26600,38000,38144.30,26.81,0,1269,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,170504,-16.89,1.75,12,0.18,-2276.00,21951.00,61900,20240111,-37.88,35350,20240805,8.77,61900,-37.88,20240111,35350,8.77,20240805,61900,-37.88,20240111,35350,8.77,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,110403,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38500,500,2,1.32,26412009250,693435,39.76,37300,38750,37300,49400,26600,38000,38088.66,26.81,0,-20381,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,170726,-16.92,1.75,12,0.16,-2276.00,21951.00,61900,20240111,-37.80,35350,20240805,8.91,61900,-37.80,20240111,35350,8.91,20240805,61900,-37.80,20240111,35350,8.91,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,100358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37950,-50,5,-0.13,17715756200,467079,26.78,37300,38400,37300,49400,26600,38000,37928.82,26.81,0,-39421,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,168287,-16.67,1.73,12,0.11,-2276.00,21951.00,61900,20240111,-38.69,35350,20240805,7.36,61900,-38.69,20240111,35350,7.36,20240805,61900,-38.69,20240111,35350,7.36,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240807,090358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37600,-400,5,-1.05,4066105350,108668,6.23,37300,37700,37300,49400,26600,38000,37417.61,26.81,0,-11083,40166,39082,37916,36832,35666,39625,37375,444,11400,100,28880,50,1,443443376,166735,-16.52,1.71,12,0.02,-2276.00,21951.00,61900,20240111,-39.26,35350,20240805,6.36,61900,-39.26,20240111,35350,6.36,20240805,61900,-39.26,20240111,35350,6.36,20240805,0.66,N,035720,100,443 억,,118903068,N,N,1280,N,00,N
20240806,160355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38000,1700,2,4.68,66196178250,1734160,64.58,36750,39000,36750,47150,25450,36300,38172.82,26.73,0,357026,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,168508,-16.70,1.73,12,0.39,-2276.00,21951.00,61900,20240111,-38.61,35350,20240805,7.50,61900,-38.61,20240111,35350,7.50,20240805,61900,-38.61,20240111,35350,7.50,20240805,0.66,N,035720,100,443 억,,118553044,N,N,1280,N,00,N
20240806,150400,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,2050,2,5.65,60353068650,1580881,58.88,36750,39000,36750,47150,25450,36300,38177.43,26.73,0,345678,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,170061,-16.85,1.75,12,0.36,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,140358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38100,1800,2,4.96,54298138150,1422197,52.97,36750,39000,36750,47150,25450,36300,38179.69,26.73,0,340498,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,168952,-16.74,1.74,12,0.32,-2276.00,21951.00,61900,20240111,-38.45,35350,20240805,7.78,61900,-38.45,20240111,35350,7.78,20240805,61900,-38.45,20240111,35350,7.78,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,130357,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38650,2350,2,6.47,49112490050,1286704,47.92,36750,39000,36750,47150,25450,36300,38169.92,26.73,0,350794,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,171391,-16.98,1.76,12,0.29,-2276.00,21951.00,61900,20240111,-37.56,35350,20240805,9.34,61900,-37.56,20240111,35350,9.34,20240805,61900,-37.56,20240111,35350,9.34,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,120400,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38200,1900,2,5.23,44891082450,1177013,43.83,36750,39000,36750,47150,25450,36300,38140.59,26.73,0,322869,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,169395,-16.78,1.74,12,0.27,-2276.00,21951.00,61900,20240111,-38.29,35350,20240805,8.06,61900,-38.29,20240111,35350,8.06,20240805,61900,-38.29,20240111,35350,8.06,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,110357,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38350,2050,2,5.65,40733671150,1067963,39.77,36750,39000,36750,47150,25450,36300,38142.29,26.73,0,312699,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,170061,-16.85,1.75,12,0.24,-2276.00,21951.00,61900,20240111,-38.05,35350,20240805,8.49,61900,-38.05,20240111,35350,8.49,20240805,61900,-38.05,20240111,35350,8.49,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,100355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39000,2700,2,7.44,29461337900,773114,28.79,36750,39000,36750,47150,25450,36300,38108.49,26.73,0,280495,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,172943,-17.14,1.78,12,0.17,-2276.00,21951.00,61900,20240111,-37.00,35350,20240805,10.33,61900,-37.00,20240111,35350,10.33,20240805,61900,-37.00,20240111,35350,10.33,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240806,090355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38250,1950,2,5.37,7220220700,192645,7.17,36750,38400,36750,47150,25450,36300,37482.36,26.73,0,61527,41333,38816,37083,34566,32833,37950,33700,444,10850,100,27580,50,1,443443376,169617,-16.81,1.74,12,0.04,-2276.00,21951.00,61900,20240111,-38.21,35350,20240805,8.20,61900,-38.21,20240111,35350,8.20,20240805,61900,-38.21,20240111,35350,8.20,20240805,0.66,N,035720,100,443 억,,118553044,N,N,3839,N,00,N
20240805,160351,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,36300,-3250,5,-8.22,99770130150,2664912,255.86,39550,39600,35350,51400,27700,39550,37440.61,26.84,0,-497305,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,160970,-15.95,1.65,12,0.60,-2276.00,21951.00,61900,20240111,-41.36,35350,20240805,2.69,61900,-41.36,20240111,35350,2.69,20240805,61900,-41.36,20240111,35350,2.69,20240805,0.66,N,035720,100,443 억,,119017597,N,N,3839,N,00,N
20240805,150355,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,36200,-3350,5,-8.47,87503162250,2325946,223.31,39550,39600,35350,51400,27700,39550,37620.33,26.84,0,-435979,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,160527,-15.91,1.65,12,0.52,-2276.00,21951.00,61900,20240111,-41.52,35350,20240805,2.40,61900,-41.52,20240111,35350,2.40,20240805,61900,-41.52,20240111,35350,2.40,20240805,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,140357,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,37000,-2550,5,-6.45,71093318550,1873007,179.83,39550,39600,36850,51400,27700,39550,37956.65,26.84,0,-411368,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,164074,-16.26,1.69,12,0.42,-2276.00,21951.00,61900,20240111,-40.23,36850,20240805,0.41,61900,-40.23,20240111,36850,0.41,20240805,61900,-40.23,20240111,36850,0.41,20240805,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,130354,55,20.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,37400,-2150,5,-5.44,55935531100,1465558,140.71,39550,39600,37300,51400,27700,39550,38166.56,26.84,0,-343758,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,165848,-16.43,1.70,12,0.33,-2276.00,21951.00,61900,20240111,-39.58,37300,20240805,0.27,61900,-39.58,20240111,37300,0.27,20240805,61900,-39.58,20240111,37300,0.27,20240805,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,120354,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37950,-1600,5,-4.05,44343335800,1157607,111.14,39550,39600,37650,51400,27700,39550,38305.87,26.84,0,-222830,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,168287,-16.67,1.73,12,0.26,-2276.00,21951.00,61900,20240111,-38.69,37300,20231027,1.74,61900,-38.69,20240111,37650,0.80,20240805,61900,-38.69,20240111,37300,1.74,20231027,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,110358,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38100,-1450,5,-3.67,31837499800,827824,79.48,39550,39600,38050,51400,27700,39550,38459.05,26.84,0,-127482,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,168952,-16.74,1.74,12,0.19,-2276.00,21951.00,61900,20240111,-38.45,37300,20231027,2.14,61900,-38.45,20240111,38050,0.13,20240805,61900,-38.45,20240111,37300,2.14,20231027,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,100353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38300,-1250,5,-3.16,22416535050,581012,55.78,39550,39600,38100,51400,27700,39550,38581.62,26.84,0,-104262,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,169839,-16.83,1.74,12,0.13,-2276.00,21951.00,61900,20240111,-38.13,37300,20231027,2.68,61900,-38.13,20240111,38100,0.52,20240805,61900,-38.13,20240111,37300,2.68,20231027,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240805,090351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,38850,-700,5,-1.77,3862382200,98303,9.44,39550,39600,38800,51400,27700,39550,39290.17,26.84,0,2605,40550,40050,39650,39150,38750,40300,39400,444,11850,100,30050,50,1,443443376,172278,-17.07,1.77,12,0.02,-2276.00,21951.00,61900,20240111,-37.24,37300,20231027,4.16,61900,-37.24,20240111,38100,1.97,20240724,61900,-37.24,20240111,37300,4.16,20231027,0.66,N,035720,100,443 억,,119017597,N,N,1388,N,00,N
20240802,160348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39550,-250,5,-0.63,41040231250,1035738,117.99,39500,40150,39250,51700,27900,39800,39624.22,26.83,38160,5172,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175382,-17.38,1.80,12,0.23,-2276.00,21951.00,61900,20240111,-36.11,37300,20231027,6.03,61900,-36.11,20240111,38100,3.81,20240724,61900,-36.11,20240111,37300,6.03,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1388,N,00,N
20240802,150346,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39500,-300,5,-0.75,37232958100,939323,107.01,39500,40150,39250,51700,27900,39800,39638.07,26.83,38160,-13199,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175160,-17.36,1.80,12,0.21,-2276.00,21951.00,61900,20240111,-36.19,37300,20231027,5.90,61900,-36.19,20240111,38100,3.67,20240724,61900,-36.19,20240111,37300,5.90,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,140351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39700,-100,5,-0.25,27756842250,699697,79.71,39500,40150,39250,51700,27900,39800,39669.79,26.83,38160,26997,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,176047,-17.44,1.81,12,0.16,-2276.00,21951.00,61900,20240111,-35.86,37300,20231027,6.43,61900,-35.86,20240111,38100,4.20,20240724,61900,-35.86,20240111,37300,6.43,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,130350,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39650,-150,5,-0.38,24401049750,615218,70.09,39500,40150,39250,51700,27900,39800,39662.43,26.83,38160,36383,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175825,-17.42,1.81,12,0.14,-2276.00,21951.00,61900,20240111,-35.95,37300,20231027,6.30,61900,-35.95,20240111,38100,4.07,20240724,61900,-35.95,20240111,37300,6.30,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,120349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39600,-200,5,-0.50,21717870750,547434,62.36,39500,40150,39250,51700,27900,39800,39672.11,26.83,38160,33118,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175604,-17.40,1.80,12,0.12,-2276.00,21951.00,61900,20240111,-36.03,37300,20231027,6.17,61900,-36.03,20240111,38100,3.94,20240724,61900,-36.03,20240111,37300,6.17,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,110349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39850,50,2,0.13,17587865050,443422,50.52,39500,40150,39250,51700,27900,39800,39663.92,26.83,38160,22374,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,176712,-17.51,1.82,12,0.10,-2276.00,21951.00,61900,20240111,-35.62,37300,20231027,6.84,61900,-35.62,20240111,38100,4.59,20240724,61900,-35.62,20240111,37300,6.84,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,100347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39650,-150,5,-0.38,9912050700,251387,28.64,39500,39700,39250,51700,27900,39800,39429.35,26.83,38160,-161,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175825,-17.42,1.81,12,0.06,-2276.00,21951.00,61900,20240111,-35.95,37300,20231027,6.30,61900,-35.95,20240111,38100,4.07,20240724,61900,-35.95,20240111,37300,6.30,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240802,090352,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39550,-250,5,-0.63,1584984700,40105,4.57,39500,39650,39400,51700,27900,39800,39520.40,26.83,38160,1309,40600,40200,39750,39350,38900,40400,39550,444,11900,100,30240,50,1,443443376,175382,-17.38,1.80,12,0.01,-2276.00,21951.00,61900,20240111,-36.11,37300,20231027,6.03,61900,-36.11,20240111,38100,3.81,20240724,61900,-36.11,20240111,37300,6.03,20231027,0.67,N,035720,100,443 억,,118981407,N,N,1541,N,00,N
20240801,160347,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39800,600,2,1.53,34825041750,873722,76.83,39350,40150,39300,50900,27450,39200,39858.74,26.76,0,246258,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,176490,-17.49,1.81,12,0.20,-2276.00,21951.00,61900,20240111,-35.70,37300,20231027,6.70,61900,-35.70,20240111,38100,4.46,20240724,61900,-35.70,20240111,37300,6.70,20231027,0.67,N,035720,100,443 억,,118657975,N,N,1541,N,00,N
20240801,150355,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39950,750,2,1.91,31342665100,786276,69.14,39350,40150,39300,50900,27450,39200,39862.49,26.76,0,232005,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,177156,-17.55,1.82,12,0.18,-2276.00,21951.00,61900,20240111,-35.46,37300,20231027,7.10,61900,-35.46,20240111,38100,4.86,20240724,61900,-35.46,20240111,37300,7.10,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,140353,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39900,700,2,1.79,28282715650,709634,62.40,39350,40150,39300,50900,27450,39200,39855.71,26.76,0,226391,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,176934,-17.53,1.82,12,0.16,-2276.00,21951.00,61900,20240111,-35.54,37300,20231027,6.97,61900,-35.54,20240111,38100,4.72,20240724,61900,-35.54,20240111,37300,6.97,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,130348,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39900,700,2,1.79,25766960500,646627,56.86,39350,40150,39300,50900,27450,39200,39848.64,26.76,0,214171,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,176934,-17.53,1.82,12,0.15,-2276.00,21951.00,61900,20240111,-35.54,37300,20231027,6.97,61900,-35.54,20240111,38100,4.72,20240724,61900,-35.54,20240111,37300,6.97,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,120349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,40050,850,2,2.17,23688798400,594659,52.29,39350,40150,39300,50900,27450,39200,39836.34,26.76,0,204231,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,177599,-17.60,1.82,12,0.13,-2276.00,21951.00,61900,20240111,-35.30,37300,20231027,7.37,61900,-35.30,20240111,38100,5.12,20240724,61900,-35.30,20240111,37300,7.37,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,110351,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39950,750,2,1.91,19912291450,500216,43.99,39350,40150,39300,50900,27450,39200,39807.85,26.76,0,164964,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,177156,-17.55,1.82,12,0.11,-2276.00,21951.00,61900,20240111,-35.46,37300,20231027,7.10,61900,-35.46,20240111,38100,4.86,20240724,61900,-35.46,20240111,37300,7.10,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,100349,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39850,650,2,1.66,15251338300,383604,33.73,39350,40150,39300,50900,27450,39200,39758.58,26.76,0,116039,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,176712,-17.51,1.82,12,0.09,-2276.00,21951.00,61900,20240111,-35.62,37300,20231027,6.84,61900,-35.62,20240111,38100,4.59,20240724,61900,-35.62,20240111,37300,6.84,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N
20240801,090343,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,39500,300,2,0.77,1977042250,50204,4.41,39350,39550,39300,50900,27450,39200,39381.55,26.76,0,-9354,39766,39482,39116,38832,38466,39300,38650,444,11700,100,29790,50,1,443443376,175160,-17.36,1.80,12,0.01,-2276.00,21951.00,61900,20240111,-36.19,37300,20231027,5.90,61900,-36.19,20240111,38100,3.67,20240724,61900,-36.19,20240111,37300,5.90,20231027,0.67,N,035720,100,443 억,,118657975,N,N,819,N,00,N