KissMeData/012750/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	-300	5	-0.51	1922788200	32314	140.18	60400	60500	59100	77200	41600	59400	59503.28	55.70	0	-3665	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22458	11.85	1.28	12	0.09	4986.00	46149.00	64000	20240510	-7.66	53000	20240118	11.51	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	53000	11.51	20240118	0.02	N	012750	500	189 억		21166893	N	N	200	N	00	N
3	20240930	150311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	-200	5	-0.34	1388616100	23280	100.99	60400	60500	59200	77200	41600	59400	59648.46	55.70	0	-4908	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22496	11.87	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.50	53000	20240118	11.70	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	53000	11.70	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
4	20240930	140310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	600	2	1.01	1113565700	18664	80.96	60400	60500	59200	77200	41600	59400	59663.83	55.70	0	-3719	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22800	12.03	1.30	12	0.05	4986.00	46149.00	64000	20240510	-6.25	53000	20240118	13.21	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	53000	13.21	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
5	20240930	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	100	2	0.17	882885700	14807	64.23	60400	60500	59200	77200	41600	59400	59626.24	55.70	0	-3329	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22610	11.93	1.29	12	0.04	4986.00	46149.00	64000	20240510	-7.03	53000	20240118	12.26	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	53000	12.26	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
6	20240930	120310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	0	3	0.00	743675500	12466	54.08	60400	60500	59200	77200	41600	59400	59656.31	55.70	0	-2659	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22572	11.91	1.29	12	0.03	4986.00	46149.00	64000	20240510	-7.19	53000	20240118	12.08	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	53000	12.08	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
7	20240930	110308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	-100	5	-0.17	542419400	9079	39.38	60400	60500	59200	77200	41600	59400	59744.40	55.70	0	-761	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22534	11.89	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.34	53000	20240118	11.89	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	53000	11.89	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
8	20240930	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	400	2	0.67	266040100	4436	19.24	60400	60500	59300	77200	41600	59400	59972.97	55.70	0	-292	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22724	11.99	1.30	12	0.01	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
9	20240930	090259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	600	2	1.01	93747300	1554	6.74	60400	60500	59900	77200	41600	59400	60326.45	55.70	0	724	61666	60532	59966	58832	58266	60250	58550	190	17800	500	45140	100	1	37999178	22800	12.03	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.25	53000	20240118	13.21	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	53000	13.21	20240118	0.02	N	012750	500	189 억		21166893	N	N	1594	N	00	N
10	20240927	160308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59400	-1200	5	-1.98	1381484200	23047	56.44	61000	61100	59400	78700	42500	60600	59943.83	55.70	0	-999	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22572	11.91	1.29	12	0.06	4986.00	46149.00	64000	20240510	-7.19	53000	20240118	12.08	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	53000	12.08	20240118	0.02	N	012750	500	189 억		21166074	N	N	1594	N	00	N
11	20240927	150310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-800	5	-1.32	1011619100	16835	41.23	61000	61100	59700	78700	42500	60600	60090.23	55.70	0	-847	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
12	20240927	140311	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-400	5	-0.66	800555800	13313	32.60	61000	61100	59700	78700	42500	60600	60133.39	55.70	0	-376	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22876	12.07	1.30	12	0.04	4986.00	46149.00	64000	20240510	-5.94	53000	20240118	13.58	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	53000	13.58	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
13	20240927	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60200	-400	5	-0.66	696973400	11593	28.39	61000	61100	59700	78700	42500	60600	60120.19	55.70	0	-540	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	64000	20240510	-5.94	53000	20240118	13.58	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	53000	13.58	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
14	20240927	120307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	-800	5	-1.32	596544600	9920	24.29	61000	61100	59700	78700	42500	60600	60135.54	55.70	0	-578	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22724	11.99	1.30	12	0.03	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
15	20240927	110309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	-700	5	-1.16	427914900	7107	17.40	61000	61100	59900	78700	42500	60600	60210.34	55.70	0	-373	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22762	12.01	1.30	12	0.02	4986.00	46149.00	64000	20240510	-6.41	53000	20240118	13.02	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	53000	13.02	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
16	20240927	100309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	-500	5	-0.83	269348000	4466	10.94	61000	61100	59900	78700	42500	60600	60310.79	55.70	0	376	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	22838	12.05	1.30	12	0.01	4986.00	46149.00	64000	20240510	-6.09	53000	20240118	13.40	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	53000	13.40	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
17	20240927	090309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	400	2	0.66	31898300	523	1.28	61000	61100	60600	78700	42500	60600	60991.01	55.70	0	235	61800	61200	60600	60000	59400	61500	60300	190	18100	500	46050	100	1	37999178	23179	12.23	1.32	12	0.00	4986.00	46149.00	64000	20240510	-4.69	53000	20240118	15.09	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	53000	15.09	20240118	0.02	N	012750	500	189 억		21166074	N	N	12	N	00	N
18	20240926	160304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	500	2	0.83	2469809000	40833	62.40	60200	61200	60000	78100	42100	60100	60485.60	55.74	0	-3387	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	23028	12.15	1.31	12	0.11	4986.00	46149.00	64000	20240510	-5.31	53000	20240118	14.34	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	53000	14.34	20240118	0.02	N	012750	500	189 억		21180220	N	N	12	N	00	N
19	20240926	150308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	200	2	0.33	2044730700	33800	51.65	60200	61200	60000	78100	42100	60100	60494.99	55.74	0	-2509	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	22914	12.09	1.31	12	0.09	4986.00	46149.00	64000	20240510	-5.78	53000	20240118	13.77	64000	-5.78	20240510	53000	13.77	20240118	64000	-5.78	20240510	53000	13.77	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
20	20240926	140308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60300	200	2	0.33	1625954500	26855	41.04	60200	61200	60000	78100	42100	60100	60545.69	55.74	0	-1900	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	22914	12.09	1.31	12	0.07	4986.00	46149.00	64000	20240510	-5.78	53000	20240118	13.77	64000	-5.78	20240510	53000	13.77	20240118	64000	-5.78	20240510	53000	13.77	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
21	20240926	130308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	600	2	1.00	1323635200	21856	33.40	60200	61200	60000	78100	42100	60100	60561.64	55.74	0	-1957	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	23066	12.17	1.32	12	0.06	4986.00	46149.00	64000	20240510	-5.16	53000	20240118	14.53	64000	-5.16	20240510	53000	14.53	20240118	64000	-5.16	20240510	53000	14.53	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
22	20240926	120309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	500	2	0.83	1030060400	17009	25.99	60200	61200	60000	78100	42100	60100	60559.73	55.74	0	-1107	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	23028	12.15	1.31	12	0.04	4986.00	46149.00	64000	20240510	-5.31	53000	20240118	14.34	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	53000	14.34	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
23	20240926	110308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60500	400	2	0.67	727256000	12010	18.35	60200	61200	60000	78100	42100	60100	60554.20	55.74	0	-1071	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	64000	20240510	-5.47	53000	20240118	14.15	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	53000	14.15	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
24	20240926	100308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60600	500	2	0.83	383133100	6315	9.65	60200	61200	60200	78100	42100	60100	60670.32	55.74	0	-846	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	23028	12.15	1.31	12	0.02	4986.00	46149.00	64000	20240510	-5.31	53000	20240118	14.34	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	53000	14.34	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
25	20240926	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60700	600	2	1.00	43633800	720	1.10	60200	61200	60200	78100	42100	60100	60602.50	55.74	0	193	62633	61366	60533	59266	58433	60950	58850	190	18000	500	45670	100	1	37999178	23066	12.17	1.32	12	0.00	4986.00	46149.00	64000	20240510	-5.16	53000	20240118	14.53	64000	-5.16	20240510	53000	14.53	20240118	64000	-5.16	20240510	53000	14.53	20240118	0.02	N	012750	500	189 억		21180220	N	N	21	N	00	N
26	20240925	160304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	0	3	0.00	3994347100	65426	209.59	60700	61800	59700	78100	42100	60100	61051.68	55.80	0	-5562	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.17	4986.00	46149.00	64000	20240510	-6.09	53000	20240118	13.40	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	53000	13.40	20240118	0.02	N	012750	500	189 억		21202010	N	N	21	N	00	N
27	20240925	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	1000	2	1.66	3367076600	55048	176.35	60700	61800	59700	78100	42100	60100	61166.19	55.80	0	-3967	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23217	12.25	1.32	12	0.14	4986.00	46149.00	64000	20240510	-4.53	53000	20240118	15.28	64000	-4.53	20240510	53000	15.28	20240118	64000	-4.53	20240510	53000	15.28	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
28	20240925	140307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61000	900	2	1.50	2965918900	48493	155.35	60700	61800	59700	78100	42100	60100	61161.79	55.80	0	-3051	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23179	12.23	1.32	12	0.13	4986.00	46149.00	64000	20240510	-4.69	53000	20240118	15.09	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	53000	15.09	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
29	20240925	130308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61200	1100	2	1.83	2584041500	42246	135.33	60700	61800	59700	78100	42100	60100	61166.54	55.80	0	-1158	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23255	12.27	1.33	12	0.11	4986.00	46149.00	64000	20240510	-4.38	53000	20240118	15.47	64000	-4.38	20240510	53000	15.47	20240118	64000	-4.38	20240510	53000	15.47	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
30	20240925	120307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61300	1200	2	2.00	2281382500	37300	119.49	60700	61800	59700	78100	42100	60100	61163.07	55.80	0	13	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23293	12.29	1.33	12	0.10	4986.00	46149.00	64000	20240510	-4.22	53000	20240118	15.66	64000	-4.22	20240510	53000	15.66	20240118	64000	-4.22	20240510	53000	15.66	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
31	20240925	110306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61200	1100	2	1.83	1913486600	31287	100.23	60700	61800	59700	78100	42100	60100	61159.16	55.80	0	1399	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23255	12.27	1.33	12	0.08	4986.00	46149.00	64000	20240510	-4.38	53000	20240118	15.47	64000	-4.38	20240510	53000	15.47	20240118	64000	-4.38	20240510	53000	15.47	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
32	20240925	100308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61400	1300	2	2.16	1566255300	25620	82.07	60700	61800	59700	78100	42100	60100	61134.09	55.80	0	1678	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23331	12.31	1.33	12	0.07	4986.00	46149.00	64000	20240510	-4.06	53000	20240118	15.85	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	53000	15.85	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
33	20240925	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	61100	1000	2	1.66	471407400	7774	24.90	60700	61100	59700	78100	42100	60100	60638.98	55.80	0	397	60766	60432	59866	59532	58966	60150	59250	190	18000	500	45670	100	1	37999178	23217	12.25	1.32	12	0.02	4986.00	46149.00	64000	20240510	-4.53	53000	20240118	15.28	64000	-4.53	20240510	53000	15.28	20240118	64000	-4.53	20240510	53000	15.28	20240118	0.02	N	012750	500	189 억		21202010	N	N	2294	N	00	N
34	20240924	160306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	800	2	1.35	1866971500	31216	56.84	60200	60200	59300	77000	41600	59300	59808.16	55.83	0	301	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22838	12.05	1.30	12	0.08	4986.00	46149.00	64000	20240510	-6.09	53000	20240118	13.40	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	53000	13.40	20240118	0.02	N	012750	500	189 억		21215401	N	N	2294	N	00	N
35	20240924	150304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	700	2	1.18	1427870400	23902	43.52	60200	60200	59300	77000	41600	59300	59738.53	55.83	0	-1081	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22800	12.03	1.30	12	0.06	4986.00	46149.00	64000	20240510	-6.25	53000	20240118	13.21	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	53000	13.21	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
36	20240924	140304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60100	800	2	1.35	1089763000	18264	33.26	60200	60200	59300	77000	41600	59300	59667.27	55.83	0	-200	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22838	12.05	1.30	12	0.05	4986.00	46149.00	64000	20240510	-6.09	53000	20240118	13.40	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	53000	13.40	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
37	20240924	130305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59600	300	2	0.51	582774700	9763	17.78	60200	60200	59300	77000	41600	59300	59692.17	55.83	0	1337	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22648	11.95	1.29	12	0.03	4986.00	46149.00	64000	20240510	-6.88	53000	20240118	12.45	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	53000	12.45	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
38	20240924	120305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	500	2	0.84	474626900	7951	14.48	60200	60200	59300	77000	41600	59300	59693.99	55.83	0	1206	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22724	11.99	1.30	12	0.02	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
39	20240924	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	500	2	0.84	319910600	5361	9.76	60200	60200	59300	77000	41600	59300	59673.68	55.83	0	303	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22724	11.99	1.30	12	0.01	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
40	20240924	100305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	200	2	0.34	188577400	3162	5.76	60200	60200	59300	77000	41600	59300	59638.65	55.83	0	-344	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22610	11.93	1.29	12	0.01	4986.00	46149.00	64000	20240510	-7.03	53000	20240118	12.26	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	53000	12.26	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
41	20240924	090304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59500	200	2	0.34	24816100	414	0.75	60200	60200	59400	77000	41600	59300	59942.27	55.83	0	74	61033	60166	59333	58466	57633	59750	58050	190	17700	500	45060	100	1	37999178	22610	11.93	1.29	12	0.00	4986.00	46149.00	64000	20240510	-7.03	53000	20240118	12.26	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	53000	12.26	20240118	0.02	N	012750	500	189 억		21215401	N	N	2836	N	00	N
42	20240923	160305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	200	2	0.34	2022513800	33925	47.41	59500	60200	58500	76800	41400	59100	59617.27	55.83	0	2067	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22534	11.89	1.28	12	0.09	4986.00	46149.00	64000	20240510	-7.34	53000	20240118	11.89	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	53000	11.89	20240118	0.02	N	012750	500	189 억		21213710	N	N	2836	N	00	N
43	20240923	150305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	600	2	1.02	1689495300	28316	39.57	59500	60200	58500	76800	41400	59100	59665.75	55.83	0	2645	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22686	11.97	1.29	12	0.07	4986.00	46149.00	64000	20240510	-6.72	53000	20240118	12.64	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	53000	12.64	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
44	20240923	140306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	600	2	1.02	1421824400	23826	33.30	59500	60200	58500	76800	41400	59100	59675.33	55.83	0	3535	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22686	11.97	1.29	12	0.06	4986.00	46149.00	64000	20240510	-6.72	53000	20240118	12.64	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	53000	12.64	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
45	20240923	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59900	800	2	1.35	1159430600	19429	27.15	59500	60200	58500	76800	41400	59100	59675.26	55.83	0	3843	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22762	12.01	1.30	12	0.05	4986.00	46149.00	64000	20240510	-6.41	53000	20240118	13.02	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	53000	13.02	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
46	20240923	120304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59800	700	2	1.18	927414400	15553	21.73	59500	60200	58500	76800	41400	59100	59629.29	55.83	0	3989	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.56	53000	20240118	12.83	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	53000	12.83	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
47	20240923	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	60000	900	2	1.52	695058000	11673	16.31	59500	60000	58500	76800	41400	59100	59544.08	55.83	0	3481	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22800	12.03	1.30	12	0.03	4986.00	46149.00	64000	20240510	-6.25	53000	20240118	13.21	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	53000	13.21	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
48	20240923	100304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59700	600	2	1.02	393556400	6638	9.28	59500	59800	58500	76800	41400	59100	59288.40	55.83	0	1806	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22686	11.97	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.72	53000	20240118	12.64	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	53000	12.64	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
49	20240923	090304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-200	5	-0.34	69546800	1176	1.64	59500	59500	58500	76800	41400	59100	59138.44	55.83	0	437	60233	59666	59033	58466	57833	59350	58150	190	17700	500	44910	100	1	37999178	22382	11.81	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.02	N	012750	500	189 억		21213710	N	N	243	N	00	N
50	20240913	160253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	800	2	1.40	1762891900	30560	41.68	57600	58000	57000	74300	40100	57200	57685.86	55.84	0	15480	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	22040	11.63	1.26	12	0.08	4986.00	46149.00	64000	20240510	-9.38	53000	20240118	9.43	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	53000	9.43	20240118	0.03	N	012750	500	189 억		21220230	N	N	789	N	00	N
51	20240913	150256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	700	2	1.22	1339795100	23257	31.72	57600	58000	57000	74300	40100	57200	57608.25	55.84	0	11140	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	22002	11.61	1.25	12	0.06	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
52	20240913	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	300	2	0.52	800217800	13921	18.99	57600	57900	57000	74300	40100	57200	57482.78	55.84	0	5408	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21850	11.53	1.25	12	0.04	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
53	20240913	130253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	300	2	0.52	651507100	11338	15.46	57600	57900	57000	74300	40100	57200	57462.26	55.84	0	4083	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21850	11.53	1.25	12	0.03	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
54	20240913	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	100	2	0.17	497454100	8657	11.81	57600	57900	57000	74300	40100	57200	57462.64	55.84	0	3113	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21774	11.49	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
55	20240913	110255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-100	5	-0.17	361383800	6281	8.57	57600	57900	57100	74300	40100	57200	57536.03	55.84	0	2065	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21698	11.45	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.78	53000	20240118	7.74	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	53000	7.74	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
56	20240913	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	300	2	0.52	289130200	5019	6.85	57600	57900	57300	74300	40100	57200	57607.13	55.84	0	2125	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21850	11.53	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
57	20240913	090256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	300	2	0.52	37955900	660	0.90	57600	57700	57300	74300	40100	57200	57508.94	55.84	0	355	58200	57700	57000	56500	55800	57950	56750	190	17100	500	43470	100	1	37999178	21850	11.53	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.03	N	012750	500	189 억		21220230	N	N	1811	N	00	N
58	20240912	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	300	2	0.53	3499872900	61306	591.47	57000	57500	56300	73900	39900	56900	57088.57	55.85	0	16461	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21736	11.47	1.24	12	0.16	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21222903	N	N	1807	N	00	N
59	20240912	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	500	2	0.88	1462642600	25700	247.95	57000	57500	56300	73900	39900	56900	56912.16	55.85	0	-3129	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21812	11.51	1.24	12	0.07	4986.00	46149.00	64000	20240510	-10.31	53000	20240118	8.30	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	53000	8.30	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
60	20240912	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	942832900	16629	160.43	57000	57200	56300	73900	39900	56900	56698.11	55.85	0	-1982	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
61	20240912	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	829918900	14643	141.27	57000	57200	56300	73900	39900	56900	56676.84	55.85	0	-1848	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
62	20240912	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	603785700	10672	102.96	57000	57000	56300	73900	39900	56900	56576.62	55.85	0	-3144	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21508	11.35	1.23	12	0.03	4986.00	46149.00	64000	20240510	-11.56	53000	20240118	6.79	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	53000	6.79	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
63	20240912	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-600	5	-1.05	452816600	8003	77.21	57000	57000	56300	73900	39900	56900	56580.86	55.85	0	-2720	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21394	11.29	1.22	12	0.02	4986.00	46149.00	64000	20240510	-12.03	53000	20240118	6.23	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	53000	6.23	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
64	20240912	100253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	247595400	4364	42.10	57000	57000	56500	73900	39900	56900	56735.88	55.85	0	-2235	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21508	11.35	1.23	12	0.01	4986.00	46149.00	64000	20240510	-11.56	53000	20240118	6.79	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	53000	6.79	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
65	20240912	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-300	5	-0.53	76546300	1348	13.01	57000	57000	56600	73900	39900	56900	56785.09	55.85	0	-636	57900	57400	57000	56500	56100	57200	56300	190	17000	500	43240	100	1	37999178	21508	11.35	1.23	12	0.00	4986.00	46149.00	64000	20240510	-11.56	53000	20240118	6.79	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	53000	6.79	20240118	0.03	N	012750	500	189 억		21222903	N	N	38	N	00	N
66	20240911	160250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-300	5	-0.52	589195300	10365	64.15	57500	57500	56600	74300	40100	57200	56844.70	55.86	0	-983	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21622	11.41	1.23	12	0.03	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억		21226357	N	N	38	N	00	N
67	20240911	150251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	481947900	8478	52.47	57500	57500	56600	74300	40100	57200	56846.89	55.86	0	-1149	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21508	11.35	1.23	12	0.02	4986.00	46149.00	64000	20240510	-11.56	53000	20240118	6.79	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	53000	6.79	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
68	20240911	140252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-400	5	-0.70	376268500	6614	40.93	57500	57500	56600	74300	40100	57200	56889.70	55.86	0	-1246	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21584	11.39	1.23	12	0.02	4986.00	46149.00	64000	20240510	-11.25	53000	20240118	7.17	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	53000	7.17	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
69	20240911	130249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56600	-600	5	-1.05	335922700	5903	36.53	57500	57500	56600	74300	40100	57200	56907.12	55.86	0	-1311	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21508	11.35	1.23	12	0.02	4986.00	46149.00	64000	20240510	-11.56	53000	20240118	6.79	64000	-11.56	20240510	53000	6.79	20240118	64000	-11.56	20240510	53000	6.79	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
70	20240911	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56700	-500	5	-0.87	255235600	4482	27.74	57500	57500	56700	74300	40100	57200	56946.81	55.86	0	-779	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21546	11.37	1.23	12	0.01	4986.00	46149.00	64000	20240510	-11.41	53000	20240118	6.98	64000	-11.41	20240510	53000	6.98	20240118	64000	-11.41	20240510	53000	6.98	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
71	20240911	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-400	5	-0.70	174687700	3063	18.96	57500	57500	56700	74300	40100	57200	57031.57	55.86	0	-340	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21584	11.39	1.23	12	0.01	4986.00	46149.00	64000	20240510	-11.25	53000	20240118	7.17	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	53000	7.17	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
72	20240911	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-300	5	-0.52	107808300	1888	11.68	57500	57500	56700	74300	40100	57200	57101.85	55.86	0	76	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21622	11.41	1.23	12	0.00	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
73	20240911	090251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	27271500	476	2.95	57500	57500	56900	74300	40100	57200	57293.07	55.86	0	-42	58533	57866	57333	56666	56133	57600	56400	190	17100	500	43470	100	1	37999178	21660	11.43	1.24	12	0.00	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.02	N	012750	500	189 억		21226357	N	N	43	N	00	N
74	20240910	160250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	0	3	0.00	667742900	11631	55.68	57400	58000	56800	74300	40100	57200	57410.62	55.86	0	1402	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21736	11.47	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21225412	N	N	43	N	00	N
75	20240910	150252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	541856200	9426	45.12	57400	58000	56900	74300	40100	57200	57485.27	55.86	0	1278	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21660	11.43	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
76	20240910	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-200	5	-0.35	509390800	8857	42.40	57400	58000	56900	74300	40100	57200	57512.79	55.86	0	1292	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21660	11.43	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
77	20240910	130250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	0	3	0.00	436305400	7576	36.27	57400	58000	57000	74300	40100	57200	57590.47	55.86	0	1806	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21736	11.47	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
78	20240910	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	500	2	0.87	387160500	6719	32.17	57400	58000	57000	74300	40100	57200	57621.74	55.86	0	1960	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21926	11.57	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
79	20240910	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	500	2	0.87	356595400	6188	29.62	57400	58000	57000	74300	40100	57200	57626.92	55.86	0	2202	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21926	11.57	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
80	20240910	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	500	2	0.87	279831900	4857	23.25	57400	58000	57000	74300	40100	57200	57614.14	55.86	0	2211	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21926	11.57	1.25	12	0.01	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
81	20240910	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	0	3	0.00	39661300	692	3.31	57400	57400	57000	74300	40100	57200	57314.02	55.86	0	70	58000	57600	57200	56800	56400	57800	57000	190	17100	500	43470	100	1	37999178	21736	11.47	1.24	12	0.00	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21225412	N	N	2	N	00	N
82	20240909	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1400	5	-2.39	1194497500	20889	53.47	57000	57600	56800	76100	41100	58600	57183.09	55.89	0	-5440	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21736	11.47	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21236424	N	N	2	N	00	N
83	20240909	150247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1400	5	-2.39	978995900	17121	43.83	57000	57600	56800	76100	41100	58600	57181.00	55.89	0	-4656	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21736	11.47	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
84	20240909	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1400	5	-2.39	833383500	14581	37.32	57000	57600	56800	76100	41100	58600	57155.44	55.89	0	-4325	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21736	11.47	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
85	20240909	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-1300	5	-2.22	707174900	12375	31.68	57000	57600	56800	76100	41100	58600	57145.45	55.89	0	-4197	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21774	11.49	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
86	20240909	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-1600	5	-2.73	589979400	10327	26.44	57000	57600	56800	76100	41100	58600	57129.80	55.89	0	-3587	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21660	11.43	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
87	20240909	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-1600	5	-2.73	438375900	7677	19.65	57000	57600	56800	76100	41100	58600	57102.50	55.89	0	-2739	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21660	11.43	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
88	20240909	100248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-1600	5	-2.73	331143400	5799	14.84	57000	57600	56800	76100	41100	58600	57103.54	55.89	0	-2702	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21660	11.43	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
89	20240909	090245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	-1000	5	-1.71	69655600	1220	3.12	57000	57600	56900	76100	41100	58600	57094.75	55.89	0	-505	59866	59232	58466	57832	57066	59550	58150	190	17500	500	44530	100	1	37999178	21888	11.55	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.03	N	012750	500	189 억		21236424	N	N	30	N	00	N
90	20240906	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	900	2	1.56	2288991000	39047	146.89	58200	59100	57700	75000	40400	57700	58621.43	55.85	0	1793	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22268	11.75	1.27	12	0.10	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.03	N	012750	500	189 억		21223214	N	N	30	N	00	N
91	20240906	150248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	1000	2	1.73	2146800000	36618	137.75	58200	59100	57700	75000	40400	57700	58626.90	55.85	0	1801	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22306	11.77	1.27	12	0.10	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
92	20240906	140248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	1100	2	1.91	1843559400	31443	118.28	58200	59100	57700	75000	40400	57700	58631.79	55.85	0	3137	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22344	11.79	1.27	12	0.08	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
93	20240906	130245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	900	2	1.56	1658691000	28289	106.42	58200	59100	57700	75000	40400	57700	58633.78	55.85	0	4299	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22268	11.75	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
94	20240906	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	1200	2	2.08	1431663400	24423	91.87	58200	59100	57700	75000	40400	57700	58619.47	55.85	0	4769	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22382	11.81	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
95	20240906	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	800	2	1.39	1085220800	18525	69.69	58200	59100	57700	75000	40400	57700	58581.42	55.85	0	4366	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22230	11.73	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
96	20240906	100244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	1000	2	1.73	803733900	13723	51.62	58200	59100	57700	75000	40400	57700	58568.38	55.85	0	4578	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	22306	11.77	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
97	20240906	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	0	3	0.00	73519500	1265	4.76	58200	58200	57700	75000	40400	57700	58118.18	55.85	0	168	58633	58166	57433	56966	56233	58400	57200	190	17300	500	43850	100	1	37999178	21926	11.57	1.25	12	0.00	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21223214	N	N	26	N	00	N
98	20240905	160242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	800	2	1.41	1520781800	26583	99.92	57000	57900	56700	73900	39900	56900	57208.77	55.83	0	8030	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21926	11.57	1.25	12	0.07	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21214709	N	N	26	N	00	N
99	20240905	150247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	1217576100	21317	80.12	57000	57900	56700	73900	39900	56900	57117.61	55.83	0	7361	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.06	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
100	20240905	140246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	997400100	17459	65.62	57000	57900	56700	73900	39900	56900	57128.13	55.83	0	5615	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
101	20240905	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	479459300	8382	31.51	57000	57900	56700	73900	39900	56900	57201.06	55.83	0	532	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
102	20240905	120244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56800	-100	5	-0.18	367382800	6413	24.10	57000	57900	56800	73900	39900	56900	57287.20	55.83	0	236	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21584	11.39	1.23	12	0.02	4986.00	46149.00	64000	20240510	-11.25	53000	20240118	7.17	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	53000	7.17	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
103	20240905	110244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	241673700	4211	15.83	57000	57900	56900	73900	39900	56900	57391.05	55.83	0	412	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
104	20240905	100245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	800	2	1.41	170024700	2959	11.12	57000	57900	56900	73900	39900	56900	57460.19	55.83	0	428	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21926	11.57	1.25	12	0.01	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
105	20240905	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	100	2	0.18	7522900	132	0.50	57000	57000	56900	73900	39900	56900	56991.67	55.83	0	-84	58966	57932	57366	56332	55766	57650	56050	190	17000	500	43240	100	1	37999178	21660	11.43	1.24	12	0.00	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.03	N	012750	500	189 억		21214709	N	N	175	N	00	N
106	20240904	160241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-1500	5	-2.57	1522708800	26603	170.58	58400	58400	56800	75900	40900	58400	57238.24	55.83	0	-8095	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21622	11.41	1.23	12	0.07	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억		21214996	N	N	175	N	00	N
107	20240904	150244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-1200	5	-2.05	1312466100	22916	146.94	58400	58400	56800	75900	40900	58400	57272.91	55.83	0	-6011	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21736	11.47	1.24	12	0.06	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
108	20240904	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1300	5	-2.23	1113982700	19440	124.65	58400	58400	56800	75900	40900	58400	57303.64	55.83	0	-4492	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21698	11.45	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.78	53000	20240118	7.74	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	53000	7.74	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
109	20240904	130243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-1300	5	-2.23	976139500	17027	109.18	58400	58400	56800	75900	40900	58400	57328.92	55.83	0	-3144	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21698	11.45	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.78	53000	20240118	7.74	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	53000	7.74	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
110	20240904	120242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	-1100	5	-1.88	830427300	14478	92.83	58400	58400	56800	75900	40900	58400	57357.87	55.83	0	-2433	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21774	11.49	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
111	20240904	110243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	-1000	5	-1.71	702287000	12243	78.50	58400	58400	56800	75900	40900	58400	57362.33	55.83	0	-2064	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21812	11.51	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.31	53000	20240118	8.30	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	53000	8.30	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
112	20240904	100243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-1500	5	-2.57	510180200	8882	56.95	58400	58400	56800	75900	40900	58400	57439.79	55.83	0	-1919	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	21622	11.41	1.23	12	0.02	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
113	20240904	090242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-500	5	-0.86	81346300	1398	8.96	58400	58400	57700	75900	40900	58400	58187.63	55.83	0	-36	59000	58700	58100	57800	57200	58850	57950	190	17500	500	44380	100	1	37999178	22002	11.61	1.25	12	0.00	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.02	N	012750	500	189 억		21214996	N	N	98	N	00	N
114	20240903	160239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	900	2	1.57	905397800	15595	64.30	57900	58400	57500	74700	40300	57500	58051.48	55.83	0	-1789	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	22192	11.71	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억		21215516	N	N	98	N	00	N
115	20240903	150241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	600	2	1.04	741222100	12782	52.70	57900	58400	57500	74700	40300	57500	57989.52	55.83	0	-1742	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	22078	11.65	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.22	53000	20240118	9.62	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	53000	9.62	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
116	20240903	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	700	2	1.22	522886000	9026	37.21	57900	58400	57500	74700	40300	57500	57931.09	55.83	0	-1986	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	22116	11.67	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.06	53000	20240118	9.81	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	53000	9.81	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
117	20240903	130240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	600	2	1.04	414864100	7169	29.56	57900	58400	57500	74700	40300	57500	57869.17	55.83	0	-1383	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	22078	11.65	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.22	53000	20240118	9.62	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	53000	9.62	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
118	20240903	120239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	191257500	3315	13.67	57900	57900	57500	74700	40300	57500	57694.57	55.83	0	-615	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	21888	11.55	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
119	20240903	110238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	300	2	0.52	153570900	2662	10.98	57900	57900	57500	74700	40300	57500	57690.05	55.83	0	-368	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	21964	11.59	1.25	12	0.01	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
120	20240903	100238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	200	2	0.35	100191600	1737	7.16	57900	57900	57500	74700	40300	57500	57680.83	55.83	0	-175	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	21926	11.57	1.25	12	0.00	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
121	20240903	090238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	100	2	0.17	10734000	186	0.77	57900	57900	57600	74700	40300	57500	57709.68	55.83	0	100	59500	58500	58000	57000	56500	58250	56750	190	17200	500	43700	100	1	37999178	21888	11.55	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.02	N	012750	500	189 억		21215516	N	N	585	N	00	N
122	20240902	160237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	-1800	5	-3.04	1400207200	24251	107.53	58900	59000	57500	77000	41600	59300	57738.12	55.83	0	-9168	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	21850	11.53	1.25	12	0.06	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억		21215034	N	N	585	N	00	N
123	20240902	150240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-1400	5	-2.36	834203200	14411	63.90	58900	59000	57500	77000	41600	59300	57886.56	55.83	0	-4019	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	22002	11.61	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
124	20240902	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-1600	5	-2.70	649839400	11221	49.76	58900	59000	57500	77000	41600	59300	57912.79	55.83	0	-3128	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
125	20240902	130239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-1600	5	-2.70	594319700	10259	45.49	58900	59000	57500	77000	41600	59300	57931.54	55.83	0	-2802	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
126	20240902	120240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	-1500	5	-2.53	549567000	9485	42.06	58900	59000	57500	77000	41600	59300	57940.64	55.83	0	-2748	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	21964	11.59	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
127	20240902	110239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	-1500	5	-2.53	489608000	8446	37.45	58900	59000	57500	77000	41600	59300	57969.22	55.83	0	-2263	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	21964	11.59	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
128	20240902	100238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	-1300	5	-2.19	306232800	5269	23.36	58900	59000	57800	77000	41600	59300	58119.72	55.83	0	-1225	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	22040	11.63	1.26	12	0.01	4986.00	46149.00	64000	20240510	-9.38	53000	20240118	9.43	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	53000	9.43	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N
129	20240902	090236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-400	5	-0.67	7657300	130	0.58	58900	59000	58900	77000	41600	59300	58902.31	55.83	0	-82	59833	59566	59033	58766	58233	59700	58900	190	17700	500	45060	100	1	37999178	22382	11.81	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.02	N	012750	500	189 억		21215034	N	N	176	N	00	N