KissMeData/352820/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	161219	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	-4100	5	-2.37	16488536900	96592	46.93	173900	175000	168700	224500	121100	172900	170712.28	20.00	0	-15057	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70309	37.48	2.41	12	0.23	4504.00	70090.00	261000	20240111	-35.33	157700	20240923	7.04	261000	-35.33	20240111	157700	7.04	20240923	261000	-35.33	20240111	157700	7.04	20240923	0.97	N	352820	500	208 억		8328792	N	N	199	N	00	N
3	20240930	151235	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	-3900	5	-2.26	14024053600	81994	39.84	173900	175000	168700	224500	121100	172900	171037.31	20.00	0	-10573	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70392	37.52	2.41	12	0.20	4504.00	70090.00	261000	20240111	-35.25	157700	20240923	7.17	261000	-35.25	20240111	157700	7.17	20240923	261000	-35.25	20240111	157700	7.17	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
4	20240930	141236	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	-3400	5	-1.97	12185701600	71118	34.55	173900	175000	169000	224500	121100	172900	171344.59	20.00	0	-7043	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70600	37.63	2.42	12	0.17	4504.00	70090.00	261000	20240111	-35.06	157700	20240923	7.48	261000	-35.06	20240111	157700	7.48	20240923	261000	-35.06	20240111	157700	7.48	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
5	20240930	131229	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	-2600	5	-1.50	9524056700	55408	26.92	173900	175000	169500	224500	121100	172900	171889.36	20.00	0	-5455	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70934	37.81	2.43	12	0.13	4504.00	70090.00	261000	20240111	-34.75	157700	20240923	7.99	261000	-34.75	20240111	157700	7.99	20240923	261000	-34.75	20240111	157700	7.99	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
6	20240930	121226	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	-2900	5	-1.68	8906077400	51781	25.16	173900	175000	169500	224500	121100	172900	171994.89	20.00	0	-4838	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70809	37.74	2.43	12	0.12	4504.00	70090.00	261000	20240111	-34.87	157700	20240923	7.80	261000	-34.87	20240111	157700	7.80	20240923	261000	-34.87	20240111	157700	7.80	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
7	20240930	111222	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	-2800	5	-1.62	7806044600	45310	22.01	173900	175000	170000	224500	121100	172900	172280.68	20.00	0	-2031	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	70850	37.77	2.43	12	0.11	4504.00	70090.00	261000	20240111	-34.83	157700	20240923	7.86	261000	-34.83	20240111	157700	7.86	20240923	261000	-34.83	20240111	157700	7.86	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
8	20240930	101224	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-1700	5	-0.98	5423612300	31411	15.26	173900	175000	170700	224500	121100	172900	172665.94	20.00	0	1126	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	71308	38.01	2.44	12	0.08	4504.00	70090.00	261000	20240111	-34.41	157700	20240923	8.56	261000	-34.41	20240111	157700	8.56	20240923	261000	-34.41	20240111	157700	8.56	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
9	20240930	091130	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	400	2	0.23	2250975000	12960	6.30	173900	175000	172600	224500	121100	172900	173687.01	20.00	0	1980	177966	175432	171466	168932	164966	176700	170200	208	51600	500	127940	100	1	41652097	72183	38.48	2.47	12	0.03	4504.00	70090.00	261000	20240111	-33.60	157700	20240923	9.89	261000	-33.60	20240111	157700	9.89	20240923	261000	-33.60	20240111	157700	9.89	20240923	0.97	N	352820	500	208 억		8328792	N	N	571	N	00	N
10	20240927	161229	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	3000	2	1.77	35200667600	205030	56.97	169900	174000	167500	220500	119000	169900	171689.54	19.97	0	15315	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	72016	38.39	2.47	12	0.49	4504.00	70090.00	261000	20240111	-33.75	157700	20240923	9.64	261000	-33.75	20240111	157700	9.64	20240923	261000	-33.75	20240111	157700	9.64	20240923	0.95	N	352820	500	208 억		8316251	N	N	571	N	00	N
11	20240927	151233	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	3400	2	2.00	33710974500	196420	54.58	169900	174000	167500	220500	119000	169900	171631.67	19.97	0	16018	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	72183	38.48	2.47	12	0.47	4504.00	70090.00	261000	20240111	-33.60	157700	20240923	9.89	261000	-33.60	20240111	157700	9.89	20240923	261000	-33.60	20240111	157700	9.89	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
12	20240927	141243	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173400	3500	2	2.06	28353997800	165512	45.99	169900	173700	167500	220500	119000	169900	171315.36	19.97	0	18560	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	72225	38.50	2.47	12	0.40	4504.00	70090.00	261000	20240111	-33.56	157700	20240923	9.96	261000	-33.56	20240111	157700	9.96	20240923	261000	-33.56	20240111	157700	9.96	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
13	20240927	131226	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	1600	2	0.94	21060599700	123268	34.25	169900	172900	167500	220500	119000	169900	170856.24	19.97	0	4633	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	71433	38.08	2.45	12	0.30	4504.00	70090.00	261000	20240111	-34.29	157700	20240923	8.75	261000	-34.29	20240111	157700	8.75	20240923	261000	-34.29	20240111	157700	8.75	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
14	20240927	121226	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	1400	2	0.82	18644990300	109194	30.34	169900	172900	167500	220500	119000	169900	170755.20	19.97	0	898	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	71350	38.03	2.44	12	0.26	4504.00	70090.00	261000	20240111	-34.37	157700	20240923	8.62	261000	-34.37	20240111	157700	8.62	20240923	261000	-34.37	20240111	157700	8.62	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
15	20240927	111229	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	100	2	0.06	16139124400	94514	26.26	169900	172900	167500	220500	119000	169900	170763.93	19.97	0	41	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	70809	37.74	2.43	12	0.23	4504.00	70090.00	261000	20240111	-34.87	157700	20240923	7.80	261000	-34.87	20240111	157700	7.80	20240923	261000	-34.87	20240111	157700	7.80	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
16	20240927	101228	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	1400	2	0.82	12599772300	73776	20.50	169900	172900	167500	220500	119000	169900	170790.56	19.97	0	1915	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	71350	38.03	2.44	12	0.18	4504.00	70090.00	261000	20240111	-34.37	157700	20240923	8.62	261000	-34.37	20240111	157700	8.62	20240923	261000	-34.37	20240111	157700	8.62	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
17	20240927	091232	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170200	300	2	0.18	2846581400	16834	4.68	169900	170900	167500	220500	119000	169900	169071.05	19.97	0	-169	178633	174266	167633	163266	156633	176450	165450	208	50600	500	125720	100	1	41652097	70892	37.79	2.43	12	0.04	4504.00	70090.00	261000	20240111	-34.79	157700	20240923	7.93	261000	-34.79	20240111	157700	7.93	20240923	261000	-34.79	20240111	157700	7.93	20240923	0.95	N	352820	500	208 억		8316251	N	N	59	N	00	N
18	20240926	161209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	10200	2	6.39	59274846100	353761	193.68	161000	172000	161000	207500	111800	159700	167559.50	19.90	0	107538	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	70767	37.72	2.42	12	0.85	4504.00	70090.00	261000	20240111	-34.90	157700	20240923	7.74	261000	-34.90	20240111	157700	7.74	20240923	261000	-34.90	20240111	157700	7.74	20240923	0.95	N	352820	500	208 억		8287725	N	N	59	N	00	N
19	20240926	151215	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	9700	2	6.07	55170975500	329587	180.45	161000	172000	161000	207500	111800	159700	167402.87	19.90	0	90437	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	70559	37.61	2.42	12	0.79	4504.00	70090.00	261000	20240111	-35.10	157700	20240923	7.42	261000	-35.10	20240111	157700	7.42	20240923	261000	-35.10	20240111	157700	7.42	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
20	20240926	141223	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	10100	2	6.32	49822150900	298141	163.23	161000	172000	161000	207500	111800	159700	167118.51	19.90	0	81821	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	70725	37.70	2.42	12	0.72	4504.00	70090.00	261000	20240111	-34.94	157700	20240923	7.67	261000	-34.94	20240111	157700	7.67	20240923	261000	-34.94	20240111	157700	7.67	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
21	20240926	131209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	9100	2	5.70	45701548700	273807	149.91	161000	172000	161000	207500	111800	159700	166921.25	19.90	0	78904	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	70309	37.48	2.41	12	0.66	4504.00	70090.00	261000	20240111	-35.33	157700	20240923	7.04	261000	-35.33	20240111	157700	7.04	20240923	261000	-35.33	20240111	157700	7.04	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
22	20240926	121222	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	10900	2	6.83	38029390900	228761	125.25	161000	172000	161000	207500	111800	159700	166251.25	19.90	0	69565	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	71058	37.88	2.43	12	0.55	4504.00	70090.00	261000	20240111	-34.64	157700	20240923	8.18	261000	-34.64	20240111	157700	8.18	20240923	261000	-34.64	20240111	157700	8.18	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
23	20240926	111221	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	7400	2	4.63	27542328500	166788	91.32	161000	167700	161000	207500	111800	159700	165145.77	19.90	0	51828	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	69601	37.10	2.38	12	0.40	4504.00	70090.00	261000	20240111	-35.98	157700	20240923	5.96	261000	-35.98	20240111	157700	5.96	20240923	261000	-35.98	20240111	157700	5.96	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
24	20240926	101224	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	6200	2	3.88	20854381800	126679	69.36	161000	166300	161000	207500	111800	159700	164638.17	19.90	0	39462	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	69101	36.83	2.37	12	0.30	4504.00	70090.00	261000	20240111	-36.44	157700	20240923	5.20	261000	-36.44	20240111	157700	5.20	20240923	261000	-36.44	20240111	157700	5.20	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
25	20240926	091220	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165300	5600	2	3.51	8505329000	51989	28.46	161000	165600	161000	207500	111800	159700	163626.42	19.90	0	17802	166433	163066	161333	157966	156233	162200	157100	208	47800	500	118170	100	1	41652097	68851	36.70	2.36	12	0.12	4504.00	70090.00	261000	20240111	-36.67	157700	20240923	4.82	261000	-36.67	20240111	157700	4.82	20240923	261000	-36.67	20240111	157700	4.82	20240923	0.95	N	352820	500	208 억		8287725	N	N	84	N	00	N
26	20240925	161204	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	-3200	5	-1.96	29349879700	180865	89.60	164200	164700	159600	211500	114100	162900	162291.47	19.95	0	4649	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	66518	35.46	2.28	12	0.43	4504.00	70090.00	261000	20240111	-38.81	157700	20240923	1.27	261000	-38.81	20240111	157700	1.27	20240923	261000	-38.81	20240111	157700	1.27	20240923	0.92	N	352820	500	208 억		8309647	N	N	84	N	00	N
27	20240925	151216	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	-2500	5	-1.53	27265417100	167826	83.14	164200	164700	159600	211500	114100	162900	162462.41	19.95	0	8761	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	66810	35.61	2.29	12	0.40	4504.00	70090.00	261000	20240111	-38.54	157700	20240923	1.71	261000	-38.54	20240111	157700	1.71	20240923	261000	-38.54	20240111	157700	1.71	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
28	20240925	141218	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161100	-1800	5	-1.10	21759736700	133521	66.14	164200	164700	160500	211500	114100	162900	162968.65	19.95	0	17396	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	67102	35.77	2.30	12	0.32	4504.00	70090.00	261000	20240111	-38.28	157700	20240923	2.16	261000	-38.28	20240111	157700	2.16	20240923	261000	-38.28	20240111	157700	2.16	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
29	20240925	131210	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162900	0	3	0.00	16570588700	101373	50.22	164200	164700	162000	211500	114100	162900	163461.56	19.95	0	12556	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	67851	36.17	2.32	12	0.24	4504.00	70090.00	261000	20240111	-37.59	157700	20240923	3.30	261000	-37.59	20240111	157700	3.30	20240923	261000	-37.59	20240111	157700	3.30	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
30	20240925	121218	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163900	1000	2	0.61	14580724800	89178	44.18	164200	164700	162000	211500	114100	162900	163501.37	19.95	0	13803	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	68268	36.39	2.34	12	0.21	4504.00	70090.00	261000	20240111	-37.20	157700	20240923	3.93	261000	-37.20	20240111	157700	3.93	20240923	261000	-37.20	20240111	157700	3.93	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
31	20240925	111213	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163100	200	2	0.12	12518226700	76579	37.94	164200	164700	162000	211500	114100	162900	163468.14	19.95	0	11828	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	67935	36.21	2.33	12	0.18	4504.00	70090.00	261000	20240111	-37.51	157700	20240923	3.42	261000	-37.51	20240111	157700	3.42	20240923	261000	-37.51	20240111	157700	3.42	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
32	20240925	101210	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163100	200	2	0.12	9788929900	59875	29.66	164200	164700	162000	211500	114100	162900	163489.43	19.95	0	10118	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	67935	36.21	2.33	12	0.14	4504.00	70090.00	261000	20240111	-37.51	157700	20240923	3.42	261000	-37.51	20240111	157700	3.42	20240923	261000	-37.51	20240111	157700	3.42	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
33	20240925	091223	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163400	500	2	0.31	2903852200	17805	8.82	164200	164200	162000	211500	114100	162900	163091.95	19.95	0	3643	166900	164900	161300	159300	155700	165900	160300	208	48600	500	120540	100	1	41652097	68060	36.28	2.33	12	0.04	4504.00	70090.00	261000	20240111	-37.39	157700	20240923	3.61	261000	-37.39	20240111	157700	3.61	20240923	261000	-37.39	20240111	157700	3.61	20240923	0.92	N	352820	500	208 억		8309647	N	N	77	N	00	N
34	20240924	161206	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162900	4900	2	3.10	32136031900	200351	118.17	158800	163300	157700	205000	110600	158000	160387.18	19.91	0	43410	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	67851	36.17	2.32	12	0.48	4504.00	70090.00	261000	20240111	-37.59	157700	20240924	3.30	261000	-37.59	20240111	157700	3.30	20240924	261000	-37.59	20240111	157700	3.30	20240924	0.91	N	352820	500	208 억		8294913	N	N	77	N	00	N
35	20240924	151209	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	162500	4500	2	2.85	30506288500	190341	112.27	158800	163300	157700	205000	110600	158000	160271.77	19.91	0	37645	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	67685	36.08	2.32	12	0.46	4504.00	70090.00	261000	20240111	-37.74	157700	20240924	3.04	261000	-37.74	20240111	157700	3.04	20240924	261000	-37.74	20240111	157700	3.04	20240924	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
36	20240924	141158	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	161900	3900	2	2.47	22080428900	138447	81.66	158800	162400	157700	205000	110600	158000	159486.51	19.91	0	21453	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	67435	35.95	2.31	12	0.33	4504.00	70090.00	261000	20240111	-37.97	157700	20240924	2.66	261000	-37.97	20240111	157700	2.66	20240924	261000	-37.97	20240111	157700	2.66	20240924	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
37	20240924	131207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158500	500	2	0.32	11864186700	74899	44.18	158800	159500	157700	205000	110600	158000	158402.47	19.91	0	-1397	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	66019	35.19	2.26	12	0.18	4504.00	70090.00	261000	20240111	-39.27	157700	20240924	0.51	261000	-39.27	20240111	157700	0.51	20240924	261000	-39.27	20240111	157700	0.51	20240924	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
38	20240924	121201	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	157900	-100	5	-0.06	9617369600	60710	35.81	158800	159500	157700	205000	110600	158000	158414.92	19.91	0	-2978	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	65769	35.06	2.25	12	0.15	4504.00	70090.00	261000	20240111	-39.50	157700	20240924	0.13	261000	-39.50	20240111	157700	0.13	20240924	261000	-39.50	20240111	157700	0.13	20240924	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
39	20240924	111209	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	0	3	0.00	7562333700	47702	28.14	158800	159500	157900	205000	110600	158000	158532.84	19.91	0	-655	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	65810	35.08	2.25	12	0.11	4504.00	70090.00	261000	20240111	-39.46	157700	20240923	0.19	261000	-39.46	20240111	157700	0.19	20240923	261000	-39.46	20240111	157700	0.19	20240923	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
40	20240924	101208	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	400	2	0.25	5944415300	37471	22.10	158800	159500	158000	205000	110600	158000	158640.42	19.91	0	404	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	65977	35.17	2.26	12	0.09	4504.00	70090.00	261000	20240111	-39.31	157700	20240923	0.44	261000	-39.31	20240111	157700	0.44	20240923	261000	-39.31	20240111	157700	0.44	20240923	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
41	20240924	091211	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	1400	2	0.89	2208860200	13914	8.21	158800	159400	158000	205000	110600	158000	158750.91	19.91	0	3555	162066	160032	158866	156832	155666	159450	156250	208	47000	500	116920	100	1	41652097	66393	35.39	2.27	12	0.03	4504.00	70090.00	261000	20240111	-38.93	157700	20240923	1.08	261000	-38.93	20240111	157700	1.08	20240923	261000	-38.93	20240111	157700	1.08	20240923	0.91	N	352820	500	208 억		8294913	N	N	115	N	00	N
42	20240923	161202	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158000	-2000	5	-1.25	26509878700	167620	78.56	160900	160900	157700	208000	112000	160000	158155.08	19.92	0	6259	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65810	35.08	2.25	12	0.40	4504.00	70090.00	261000	20240111	-39.46	157700	20240923	0.19	261000	-39.46	20240111	157700	0.19	20240923	261000	-39.46	20240111	157700	0.19	20240923	0.87	N	352820	500	208 억		8296323	N	N	115	N	00	N
43	20240923	151207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158100	-1900	5	-1.19	24093313700	152331	71.39	160900	160900	157700	208000	112000	160000	158163.86	19.92	0	2920	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65852	35.10	2.26	12	0.37	4504.00	70090.00	261000	20240111	-39.43	157700	20240923	0.25	261000	-39.43	20240111	157700	0.25	20240923	261000	-39.43	20240111	157700	0.25	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
44	20240923	141212	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158200	-1800	5	-1.12	20448420800	129280	60.59	160900	160900	157700	208000	112000	160000	158171.15	19.92	0	1341	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65894	35.12	2.26	12	0.31	4504.00	70090.00	261000	20240111	-39.39	157700	20240923	0.32	261000	-39.39	20240111	157700	0.32	20240923	261000	-39.39	20240111	157700	0.32	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
45	20240923	131207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158200	-1800	5	-1.12	16352859700	103373	48.45	160900	160900	157700	208000	112000	160000	158192.23	19.92	0	-2591	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65894	35.12	2.26	12	0.25	4504.00	70090.00	261000	20240111	-39.39	157700	20240923	0.32	261000	-39.39	20240111	157700	0.32	20240923	261000	-39.39	20240111	157700	0.32	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
46	20240923	121209	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	157700	-2300	5	-1.44	13558774500	85674	40.15	160900	160900	157700	208000	112000	160000	158259.48	19.92	0	-3585	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65685	35.01	2.25	12	0.21	4504.00	70090.00	261000	20240111	-39.58	157700	20240923	0.00	261000	-39.58	20240111	157700	0.00	20240923	261000	-39.58	20240111	157700	0.00	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
47	20240923	111207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158000	-2000	5	-1.25	10482084000	66180	31.02	160900	160900	157700	208000	112000	160000	158386.76	19.92	0	-2358	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	65810	35.08	2.25	12	0.16	4504.00	70090.00	261000	20240111	-39.46	157700	20240923	0.19	261000	-39.46	20240111	157700	0.19	20240923	261000	-39.46	20240111	157700	0.19	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
48	20240923	101206	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158600	-1400	5	-0.88	7377912800	46539	21.81	160900	160900	157700	208000	112000	160000	158530.88	19.92	0	-255	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	66060	35.21	2.26	12	0.11	4504.00	70090.00	261000	20240111	-39.23	157700	20240923	0.57	261000	-39.23	20240111	157700	0.57	20240923	261000	-39.23	20240111	157700	0.57	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
49	20240923	091207	55	20.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	158600	-1400	5	-0.88	1949223200	12235	5.73	160900	160900	158000	208000	112000	160000	159313.66	19.92	0	-1603	164266	162132	160866	158732	157466	161500	158100	208	48000	500	118400	100	1	41652097	66060	35.21	2.26	12	0.03	4504.00	70090.00	261000	20240111	-39.23	158000	20240923	0.38	261000	-39.23	20240111	158000	0.38	20240923	261000	-39.23	20240111	158000	0.38	20240923	0.87	N	352820	500	208 억		8296323	N	N	259	N	00	N
50	20240913	161106	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164000	-5000	5	-2.96	29696903000	178919	55.15	169000	171200	163600	219500	118300	169000	165986.35	20.12	0	-31866	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	68309	36.41	2.34	12	0.43	4504.00	70090.00	261000	20240111	-37.16	160000	20240805	2.50	261000	-37.16	20240111	160000	2.50	20240805	261000	-37.16	20240111	160000	2.50	20240805	0.83	N	352820	500	208 억		8378931	N	N	344	N	00	N
51	20240913	151117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164400	-4600	5	-2.72	26872167300	161704	49.85	169000	171200	163600	219500	118300	169000	166181.13	20.12	0	-30729	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	68476	36.50	2.35	12	0.39	4504.00	70090.00	261000	20240111	-37.01	160000	20240805	2.75	261000	-37.01	20240111	160000	2.75	20240805	261000	-37.01	20240111	160000	2.75	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
52	20240913	141117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164200	-4800	5	-2.84	24108282500	144882	44.66	169000	171200	163600	219500	118300	169000	166399.34	20.12	0	-29351	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	68393	36.46	2.34	12	0.35	4504.00	70090.00	261000	20240111	-37.09	160000	20240805	2.62	261000	-37.09	20240111	160000	2.62	20240805	261000	-37.09	20240111	160000	2.62	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
53	20240913	131111	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163700	-5300	5	-3.14	21445423200	128630	39.65	169000	171200	163600	219500	118300	169000	166721.70	20.12	0	-28328	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	68184	36.35	2.34	12	0.31	4504.00	70090.00	261000	20240111	-37.28	160000	20240805	2.31	261000	-37.28	20240111	160000	2.31	20240805	261000	-37.28	20240111	160000	2.31	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
54	20240913	121113	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164600	-4400	5	-2.60	16379324600	97767	30.14	169000	171200	164500	219500	118300	169000	167534.21	20.12	0	-15480	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	68559	36.55	2.35	12	0.23	4504.00	70090.00	261000	20240111	-36.93	160000	20240805	2.88	261000	-36.93	20240111	160000	2.88	20240805	261000	-36.93	20240111	160000	2.88	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
55	20240913	111117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-2900	5	-1.72	12144201000	72148	22.24	169000	171200	166000	219500	118300	169000	168323.41	20.12	0	-9433	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	69184	36.88	2.37	12	0.17	4504.00	70090.00	261000	20240111	-36.36	160000	20240805	3.81	261000	-36.36	20240111	160000	3.81	20240805	261000	-36.36	20240111	160000	3.81	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
56	20240913	101117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	-500	5	-0.30	7117713700	42040	12.96	169000	171200	167800	219500	118300	169000	169308.16	20.12	0	1768	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	70184	37.41	2.40	12	0.10	4504.00	70090.00	261000	20240111	-35.44	160000	20240805	5.31	261000	-35.44	20240111	160000	5.31	20240805	261000	-35.44	20240111	160000	5.31	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
57	20240913	091121	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169600	600	2	0.36	3199423000	18827	5.80	169000	171200	168700	219500	118300	169000	169938.26	20.12	0	4769	175800	172400	167800	164400	159800	170100	162100	208	50500	500	125060	100	1	41652097	70642	37.66	2.42	12	0.05	4504.00	70090.00	261000	20240111	-35.02	160000	20240805	6.00	261000	-35.02	20240111	160000	6.00	20240805	261000	-35.02	20240111	160000	6.00	20240805	0.83	N	352820	500	208 억		8378931	N	N	386	N	00	N
58	20240912	161056	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169000	-4900	5	-2.82	51800887900	308446	214.02	169500	171200	163200	226000	121800	173900	167939.54	20.29	0	-32782	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70392	37.52	2.41	12	0.74	4504.00	70090.00	261000	20240111	-35.25	160000	20240805	5.62	261000	-35.25	20240111	160000	5.62	20240805	261000	-35.25	20240111	160000	5.62	20240805	0.86	N	352820	500	208 억		8450068	N	N	386	N	00	N
59	20240912	151111	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168700	-5200	5	-2.99	44051608700	262549	182.17	169500	171200	163200	226000	121800	173900	167783.87	20.29	0	-36446	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70267	37.46	2.41	12	0.63	4504.00	70090.00	261000	20240111	-35.36	160000	20240805	5.44	261000	-35.36	20240111	160000	5.44	20240805	261000	-35.36	20240111	160000	5.44	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
60	20240912	141117	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	-5800	5	-3.34	39471659700	235368	163.31	169500	171200	163200	226000	121800	173900	167701.37	20.29	0	-37152	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70017	37.32	2.40	12	0.57	4504.00	70090.00	261000	20240111	-35.59	160000	20240805	5.06	261000	-35.59	20240111	160000	5.06	20240805	261000	-35.59	20240111	160000	5.06	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
61	20240912	131107	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	-6400	5	-3.68	35729152900	213053	147.83	169500	171200	163200	226000	121800	173900	167700.19	20.29	0	-34686	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	69767	37.19	2.39	12	0.51	4504.00	70090.00	261000	20240111	-35.82	160000	20240805	4.69	261000	-35.82	20240111	160000	4.69	20240805	261000	-35.82	20240111	160000	4.69	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
62	20240912	121105	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169300	-4600	5	-2.65	31375625100	187233	129.91	169500	171200	163200	226000	121800	173900	167574.62	20.29	0	-30868	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70517	37.59	2.42	12	0.45	4504.00	70090.00	261000	20240111	-35.13	160000	20240805	5.81	261000	-35.13	20240111	160000	5.81	20240805	261000	-35.13	20240111	160000	5.81	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
63	20240912	111104	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	-3500	5	-2.01	27743853300	165919	115.12	169500	171200	163200	226000	121800	173900	167212.43	20.29	0	-28079	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70975	37.83	2.43	12	0.40	4504.00	70090.00	261000	20240111	-34.71	160000	20240805	6.50	261000	-34.71	20240111	160000	6.50	20240805	261000	-34.71	20240111	160000	6.50	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
64	20240912	101106	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-4100	5	-2.36	23364769000	140195	97.28	169500	171000	163200	226000	121800	173900	166658.04	20.29	0	-30996	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	70725	37.70	2.42	12	0.34	4504.00	70090.00	261000	20240111	-34.94	160000	20240805	6.12	261000	-34.94	20240111	160000	6.12	20240805	261000	-34.94	20240111	160000	6.12	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
65	20240912	091107	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166200	-7700	5	-4.43	12379196300	74847	51.93	169500	169900	163200	226000	121800	173900	165391.08	20.29	0	-28476	181500	177700	172100	168300	162700	179600	170200	208	52100	500	128680	100	1	41652097	69226	36.90	2.37	12	0.18	4504.00	70090.00	261000	20240111	-36.32	160000	20240805	3.88	261000	-36.32	20240111	160000	3.88	20240805	261000	-36.32	20240111	160000	3.88	20240805	0.86	N	352820	500	208 억		8450068	N	N	215	N	00	N
66	20240911	161045	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	7900	2	4.76	24863734300	143748	180.54	166500	175900	166500	215500	116200	166000	172964.14	20.26	0	35243	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	72433	38.61	2.48	12	0.35	4504.00	70090.00	261000	20240111	-33.37	160000	20240805	8.69	261000	-33.37	20240111	160000	8.69	20240805	261000	-33.37	20240111	160000	8.69	20240805	0.88	N	352820	500	208 억		8436822	N	N	215	N	00	N
67	20240911	151050	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173400	7400	2	4.46	23872180600	138035	173.37	166500	175900	166500	215500	116200	166000	172942.95	20.26	0	32173	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	72225	38.50	2.47	12	0.33	4504.00	70090.00	261000	20240111	-33.56	160000	20240805	8.38	261000	-33.56	20240111	160000	8.38	20240805	261000	-33.56	20240111	160000	8.38	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
68	20240911	141054	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174400	8400	2	5.06	21148108800	122325	153.64	166500	175900	166500	215500	116200	166000	172884.60	20.26	0	31971	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	72641	38.72	2.49	12	0.29	4504.00	70090.00	261000	20240111	-33.18	160000	20240805	9.00	261000	-33.18	20240111	160000	9.00	20240805	261000	-33.18	20240111	160000	9.00	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
69	20240911	131048	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175300	9300	2	5.60	18214483800	105493	132.50	166500	175900	166500	215500	116200	166000	172660.59	20.26	0	29535	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	73016	38.92	2.50	12	0.25	4504.00	70090.00	261000	20240111	-32.84	160000	20240805	9.56	261000	-32.84	20240111	160000	9.56	20240805	261000	-32.84	20240111	160000	9.56	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
70	20240911	121053	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172500	6500	2	3.92	11860179100	69000	86.66	166500	174400	166500	215500	116200	166000	171886.65	20.26	0	17356	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	71850	38.30	2.46	12	0.17	4504.00	70090.00	261000	20240111	-33.91	160000	20240805	7.81	261000	-33.91	20240111	160000	7.81	20240805	261000	-33.91	20240111	160000	7.81	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
71	20240911	111043	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	5100	2	3.07	10178950100	59245	74.41	166500	174400	166500	215500	116200	166000	171811.12	20.26	0	13776	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	71267	37.99	2.44	12	0.14	4504.00	70090.00	261000	20240111	-34.44	160000	20240805	6.94	261000	-34.44	20240111	160000	6.94	20240805	261000	-34.44	20240111	160000	6.94	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
72	20240911	101037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171900	5900	2	3.55	8214589200	47805	60.04	166500	174400	166500	215500	116200	166000	171835.36	20.26	0	12258	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	71600	38.17	2.45	12	0.11	4504.00	70090.00	261000	20240111	-34.14	160000	20240805	7.44	261000	-34.14	20240111	160000	7.44	20240805	261000	-34.14	20240111	160000	7.44	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
73	20240911	091055	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168700	2700	2	1.63	834952600	4967	6.24	166500	169100	166500	215500	116200	166000	168099.98	20.26	0	551	173200	169600	166300	162700	159400	171400	164500	208	49500	500	122840	100	1	41652097	70267	37.46	2.41	12	0.01	4504.00	70090.00	261000	20240111	-35.36	160000	20240805	5.44	261000	-35.36	20240111	160000	5.44	20240805	261000	-35.36	20240111	160000	5.44	20240805	0.88	N	352820	500	208 억		8436822	N	N	175	N	00	N
74	20240910	161041	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166000	1000	2	0.61	13145890900	78989	65.01	165700	169900	163000	214500	115500	165000	166428.49	20.27	0	1395	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69142	36.86	2.37	12	0.19	4504.00	70090.00	261000	20240111	-36.40	160000	20240805	3.75	261000	-36.40	20240111	160000	3.75	20240805	261000	-36.40	20240111	160000	3.75	20240805	0.88	N	352820	500	208 억		8442736	N	N	175	N	00	N
75	20240910	151053	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	1300	2	0.79	12049449200	72389	59.58	165700	169900	163000	214500	115500	165000	166454.31	20.27	0	1452	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69267	36.92	2.37	12	0.17	4504.00	70090.00	261000	20240111	-36.28	160000	20240805	3.94	261000	-36.28	20240111	160000	3.94	20240805	261000	-36.28	20240111	160000	3.94	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
76	20240910	141044	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	1800	2	1.09	10290785400	61869	50.92	165700	169900	163000	214500	115500	165000	166332.03	20.27	0	3959	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69476	37.03	2.38	12	0.15	4504.00	70090.00	261000	20240111	-36.09	160000	20240805	4.25	261000	-36.09	20240111	160000	4.25	20240805	261000	-36.09	20240111	160000	4.25	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
77	20240910	131044	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	2100	2	1.27	9096685600	54716	45.03	165700	169900	163000	214500	115500	165000	166252.94	20.27	0	3660	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69601	37.10	2.38	12	0.13	4504.00	70090.00	261000	20240111	-35.98	160000	20240805	4.44	261000	-35.98	20240111	160000	4.44	20240805	261000	-35.98	20240111	160000	4.44	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
78	20240910	121044	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	1700	2	1.03	8095966600	48697	40.08	165700	169900	163000	214500	115500	165000	166252.06	20.27	0	3353	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69434	37.01	2.38	12	0.12	4504.00	70090.00	261000	20240111	-36.13	160000	20240805	4.19	261000	-36.13	20240111	160000	4.19	20240805	261000	-36.13	20240111	160000	4.19	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
79	20240910	111041	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166300	1300	2	0.79	7382739900	44411	36.55	165700	169900	163000	214500	115500	165000	166236.96	20.27	0	3872	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	69267	36.92	2.37	12	0.11	4504.00	70090.00	261000	20240111	-36.28	160000	20240805	3.94	261000	-36.28	20240111	160000	3.94	20240805	261000	-36.28	20240111	160000	3.94	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
80	20240910	101046	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	4800	2	2.91	5417493800	32697	26.91	165700	169900	163000	214500	115500	165000	165687.96	20.27	0	6210	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	70725	37.70	2.42	12	0.08	4504.00	70090.00	261000	20240111	-34.94	160000	20240805	6.12	261000	-34.94	20240111	160000	6.12	20240805	261000	-34.94	20240111	160000	6.12	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
81	20240910	091043	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165000	0	3	0.00	963075100	5824	4.79	165700	167100	164700	214500	115500	165000	165363.67	20.27	0	-95	170000	167500	163800	161300	157600	168750	162550	208	49500	500	122100	100	1	41652097	68726	36.63	2.35	12	0.01	4504.00	70090.00	261000	20240111	-36.78	160000	20240805	3.12	261000	-36.78	20240111	160000	3.12	20240805	261000	-36.78	20240111	160000	3.12	20240805	0.88	N	352820	500	208 억		8442736	N	N	29	N	00	N
82	20240909	161023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165000	-600	5	-0.36	19664795300	120787	89.78	161500	166300	160100	215000	116000	165600	162800.02	20.30	0	277	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	68726	36.63	2.35	12	0.29	4504.00	70090.00	261000	20240111	-36.78	160000	20240805	3.12	261000	-36.78	20240111	160000	3.12	20240805	261000	-36.78	20240111	160000	3.12	20240805	0.90	N	352820	500	208 억		8453535	N	N	29	N	00	N
83	20240909	151035	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164800	-800	5	-0.48	18754403100	115268	85.68	161500	166300	160100	215000	116000	165600	162702.60	20.30	0	-575	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	68643	36.59	2.35	12	0.28	4504.00	70090.00	261000	20240111	-36.86	160000	20240805	3.00	261000	-36.86	20240111	160000	3.00	20240805	261000	-36.86	20240111	160000	3.00	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
84	20240909	141036	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164400	-1200	5	-0.72	16772257100	103279	76.77	161500	165600	160100	215000	116000	165600	162397.56	20.30	0	-2177	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	68476	36.50	2.35	12	0.25	4504.00	70090.00	261000	20240111	-37.01	160000	20240805	2.75	261000	-37.01	20240111	160000	2.75	20240805	261000	-37.01	20240111	160000	2.75	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
85	20240909	131032	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165200	-400	5	-0.24	14730964800	90906	67.57	161500	165200	160100	215000	116000	165600	162046.12	20.30	0	-868	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	68809	36.68	2.36	12	0.22	4504.00	70090.00	261000	20240111	-36.70	160000	20240805	3.25	261000	-36.70	20240111	160000	3.25	20240805	261000	-36.70	20240111	160000	3.25	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
86	20240909	121027	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164800	-800	5	-0.48	13542880200	83693	62.21	161500	164900	160100	215000	116000	165600	161816.16	20.30	0	-1689	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	68643	36.59	2.35	12	0.20	4504.00	70090.00	261000	20240111	-36.86	160000	20240805	3.00	261000	-36.86	20240111	160000	3.00	20240805	261000	-36.86	20240111	160000	3.00	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
87	20240909	111029	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162100	-3500	5	-2.11	11220032300	69512	51.67	161500	164000	160100	215000	116000	165600	161411.44	20.30	0	-1514	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	67518	35.99	2.31	12	0.17	4504.00	70090.00	261000	20240111	-37.89	160000	20240805	1.31	261000	-37.89	20240111	160000	1.31	20240805	261000	-37.89	20240111	160000	1.31	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
88	20240909	101030	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161200	-4400	5	-2.66	7935555800	49123	36.51	161500	164000	160100	215000	116000	165600	161544.61	20.30	0	-3162	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	67143	35.79	2.30	12	0.12	4504.00	70090.00	261000	20240111	-38.24	160000	20240805	0.75	261000	-38.24	20240111	160000	0.75	20240805	261000	-38.24	20240111	160000	0.75	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
89	20240909	091025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162100	-3500	5	-2.11	2238610600	13844	10.29	161500	164000	160500	215000	116000	165600	161702.59	20.30	0	2083	175933	170766	168133	162966	160333	169450	161650	208	49400	500	122540	100	1	41652097	67518	35.99	2.31	12	0.03	4504.00	70090.00	261000	20240111	-37.89	160000	20240805	1.31	261000	-37.89	20240111	160000	1.31	20240805	261000	-37.89	20240111	160000	1.31	20240805	0.90	N	352820	500	208 억		8453535	N	N	427	N	00	N
90	20240906	161011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165600	-6200	5	-3.61	22418364000	133534	166.70	171300	173300	165500	223000	120300	171800	167895.81	20.36	0	-17491	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	68976	36.77	2.36	12	0.32	4504.00	70090.00	261000	20240111	-36.55	160000	20240805	3.50	261000	-36.55	20240111	160000	3.50	20240805	261000	-36.55	20240111	160000	3.50	20240805	0.87	N	352820	500	208 억		8480160	N	N	427	N	00	N
91	20240906	151028	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	-6000	5	-3.49	20900840500	124373	155.26	171300	173300	165500	223000	120300	171800	168049.57	20.36	0	-19084	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	69059	36.81	2.37	12	0.30	4504.00	70090.00	261000	20240111	-36.48	160000	20240805	3.62	261000	-36.48	20240111	160000	3.62	20240805	261000	-36.48	20240111	160000	3.62	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
92	20240906	141037	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	-5200	5	-3.03	17547864700	104168	130.04	171300	173300	166600	223000	120300	171800	168457.25	20.36	0	-18155	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	69392	36.99	2.38	12	0.25	4504.00	70090.00	261000	20240111	-36.17	160000	20240805	4.12	261000	-36.17	20240111	160000	4.12	20240805	261000	-36.17	20240111	160000	4.12	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
93	20240906	131029	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	-4300	5	-2.50	14139188300	83767	104.57	171300	173300	167200	223000	120300	171800	168791.76	20.36	0	-9929	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	69767	37.19	2.39	12	0.20	4504.00	70090.00	261000	20240111	-35.82	160000	20240805	4.69	261000	-35.82	20240111	160000	4.69	20240805	261000	-35.82	20240111	160000	4.69	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
94	20240906	121029	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168300	-3500	5	-2.04	12477721600	73869	92.21	171300	173300	167200	223000	120300	171800	168916.77	20.36	0	-10420	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	70100	37.37	2.40	12	0.18	4504.00	70090.00	261000	20240111	-35.52	160000	20240805	5.19	261000	-35.52	20240111	160000	5.19	20240805	261000	-35.52	20240111	160000	5.19	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
95	20240906	111030	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	-3700	5	-2.15	8987774600	53071	66.25	171300	173300	167200	223000	120300	171800	169353.64	20.36	0	-1613	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	70017	37.32	2.40	12	0.13	4504.00	70090.00	261000	20240111	-35.59	160000	20240805	5.06	261000	-35.59	20240111	160000	5.06	20240805	261000	-35.59	20240111	160000	5.06	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
96	20240906	101025	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	-4200	5	-2.44	6166364400	36284	45.29	171300	173300	167200	223000	120300	171800	169947.05	20.36	0	585	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	69809	37.21	2.39	12	0.09	4504.00	70090.00	261000	20240111	-35.79	160000	20240805	4.75	261000	-35.79	20240111	160000	4.75	20240805	261000	-35.79	20240111	160000	4.75	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
97	20240906	091027	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	1000	2	0.58	1029426800	5983	7.47	171300	173100	171300	223000	120300	171800	172058.76	20.36	0	1798	176600	174200	172500	170100	168400	175400	171300	208	51200	500	127130	100	1	41652097	71975	38.37	2.47	12	0.01	4504.00	70090.00	261000	20240111	-33.79	160000	20240805	8.00	261000	-33.79	20240111	160000	8.00	20240805	261000	-33.79	20240111	160000	8.00	20240805	0.87	N	352820	500	208 억		8480160	N	N	528	N	00	N
98	20240905	161009	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	600	2	0.35	13692675600	79273	29.31	171300	174900	170800	222500	119900	171200	172730.38	20.35	0	9775	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71558	38.14	2.45	12	0.19	4504.00	70090.00	261000	20240111	-34.18	160000	20240805	7.37	261000	-34.18	20240111	160000	7.37	20240805	261000	-34.18	20240111	160000	7.37	20240805	0.89	N	352820	500	208 억		8475530	N	N	528	N	00	N
99	20240905	151028	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	500	2	0.29	12711221700	73559	27.20	171300	174900	170800	222500	119900	171200	172803.19	20.35	0	9946	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71517	38.12	2.45	12	0.18	4504.00	70090.00	261000	20240111	-34.21	160000	20240805	7.31	261000	-34.21	20240111	160000	7.31	20240805	261000	-34.21	20240111	160000	7.31	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
100	20240905	141021	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	-100	5	-0.06	11398316200	65913	24.37	171300	174900	170800	222500	119900	171200	172929.84	20.35	0	9520	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71267	37.99	2.44	12	0.16	4504.00	70090.00	261000	20240111	-34.44	160000	20240805	6.94	261000	-34.44	20240111	160000	6.94	20240805	261000	-34.44	20240111	160000	6.94	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
101	20240905	131022	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171300	100	2	0.06	9629701800	55600	20.56	171300	174900	170800	222500	119900	171200	173196.26	20.35	0	9746	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71350	38.03	2.44	12	0.13	4504.00	70090.00	261000	20240111	-34.37	160000	20240805	7.06	261000	-34.37	20240111	160000	7.06	20240805	261000	-34.37	20240111	160000	7.06	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
102	20240905	121023	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	1400	2	0.82	7794747500	44934	16.61	171300	174900	170800	222500	119900	171200	173471.29	20.35	0	8168	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71892	38.32	2.46	12	0.11	4504.00	70090.00	261000	20240111	-33.87	160000	20240805	7.88	261000	-33.87	20240111	160000	7.88	20240805	261000	-33.87	20240111	160000	7.88	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
103	20240905	111018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	1600	2	0.93	6641308200	38243	14.14	171300	174900	170800	222500	119900	171200	173661.08	20.35	0	7973	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	71975	38.37	2.47	12	0.09	4504.00	70090.00	261000	20240111	-33.79	160000	20240805	8.00	261000	-33.79	20240111	160000	8.00	20240805	261000	-33.79	20240111	160000	8.00	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
104	20240905	101018	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174200	3000	2	1.75	4713035200	27146	10.04	171300	174900	170800	222500	119900	171200	173618.48	20.35	0	7832	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	72558	38.68	2.49	12	0.07	4504.00	70090.00	261000	20240111	-33.26	160000	20240805	8.88	261000	-33.26	20240111	160000	8.88	20240805	261000	-33.26	20240111	160000	8.88	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
105	20240905	091026	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	2400	2	1.40	1770306300	10252	3.79	171300	173900	170800	222500	119900	171200	172679.84	20.35	0	1866	182000	176600	173600	168200	165200	175100	166700	208	51300	500	126680	100	1	41652097	72308	38.54	2.48	12	0.02	4504.00	70090.00	261000	20240111	-33.49	160000	20240805	8.50	261000	-33.49	20240111	160000	8.50	20240805	261000	-33.49	20240111	160000	8.50	20240805	0.89	N	352820	500	208 억		8475530	N	N	79156	N	00	N
106	20240904	161000	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171200	-9200	5	-5.10	45042213200	259595	248.83	176500	179000	170600	234500	126300	180400	173515.76	20.24	0	-8030	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	71308	38.01	2.44	12	0.62	4504.00	70090.00	261000	20240111	-34.41	160000	20240805	7.00	261000	-34.41	20240111	160000	7.00	20240805	261000	-34.41	20240111	160000	7.00	20240805	0.88	N	352820	500	208 억		8430870	N	N	79156	N	00	N
107	20240904	151010	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	-9600	5	-5.32	42986832500	247580	237.31	176500	179000	170600	234500	126300	180400	173628.05	20.24	0	-8810	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	71142	37.92	2.44	12	0.59	4504.00	70090.00	261000	20240111	-34.56	160000	20240805	6.75	261000	-34.56	20240111	160000	6.75	20240805	261000	-34.56	20240111	160000	6.75	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
108	20240904	141013	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-9400	5	-5.21	35980849000	206680	198.11	176500	179000	170600	234500	126300	180400	174089.65	20.24	0	-16286	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	71225	37.97	2.44	12	0.50	4504.00	70090.00	261000	20240111	-34.48	160000	20240805	6.88	261000	-34.48	20240111	160000	6.88	20240805	261000	-34.48	20240111	160000	6.88	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
109	20240904	131008	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171000	-9400	5	-5.21	30748046800	176211	168.90	176500	179000	170600	234500	126300	180400	174495.61	20.24	0	-20900	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	71225	37.97	2.44	12	0.42	4504.00	70090.00	261000	20240111	-34.48	160000	20240805	6.88	261000	-34.48	20240111	160000	6.88	20240805	261000	-34.48	20240111	160000	6.88	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
110	20240904	121007	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	-7700	5	-4.27	24446465500	139419	133.64	176500	179000	172700	234500	126300	180400	175345.29	20.24	0	-21504	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	71933	38.34	2.46	12	0.33	4504.00	70090.00	261000	20240111	-33.83	160000	20240805	7.94	261000	-33.83	20240111	160000	7.94	20240805	261000	-33.83	20240111	160000	7.94	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
111	20240904	111003	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174700	-5700	5	-3.16	16549623700	94057	90.16	176500	179000	174200	234500	126300	180400	175953.13	20.24	0	-7583	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	72766	38.79	2.49	12	0.23	4504.00	70090.00	261000	20240111	-33.07	160000	20240805	9.19	261000	-33.07	20240111	160000	9.19	20240805	261000	-33.07	20240111	160000	9.19	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
112	20240904	101004	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175200	-5200	5	-2.88	11290035400	63934	61.28	176500	179000	175100	234500	126300	180400	176588.91	20.24	0	-4960	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	72974	38.90	2.50	12	0.15	4504.00	70090.00	261000	20240111	-32.87	160000	20240805	9.50	261000	-32.87	20240111	160000	9.50	20240805	261000	-32.87	20240111	160000	9.50	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
113	20240904	091011	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177100	-3300	5	-1.83	3219049800	18173	17.42	176500	179000	175600	234500	126300	180400	177133.65	20.24	0	1239	183000	181700	179900	178600	176800	182350	179250	208	54100	500	133490	100	1	41652097	73766	39.32	2.53	12	0.04	4504.00	70090.00	261000	20240111	-32.15	160000	20240805	10.69	261000	-32.15	20240111	160000	10.69	20240805	261000	-32.15	20240111	160000	10.69	20240805	0.88	N	352820	500	208 억		8430870	N	N	2121	N	00	N
114	20240903	160952	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180400	600	2	0.33	18664789100	103620	68.12	178900	181200	178100	233500	125900	179800	180125.28	20.21	0	6297	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	75140	40.05	2.57	12	0.25	4504.00	70090.00	261000	20240111	-30.88	160000	20240805	12.75	261000	-30.88	20240111	160000	12.75	20240805	261000	-30.88	20240111	160000	12.75	20240805	0.91	N	352820	500	208 억		8417640	N	N	2121	N	00	N
115	20240903	151001	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180500	700	2	0.39	17425601500	96750	63.60	178900	181200	178100	233500	125900	179800	180109.65	20.21	0	5627	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	75182	40.08	2.58	12	0.23	4504.00	70090.00	261000	20240111	-30.84	160000	20240805	12.81	261000	-30.84	20240111	160000	12.81	20240805	261000	-30.84	20240111	160000	12.81	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
116	20240903	141001	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180700	900	2	0.50	15117634600	83963	55.20	178900	181200	178100	233500	125900	179800	180051.22	20.21	0	4368	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	75265	40.12	2.58	12	0.20	4504.00	70090.00	261000	20240111	-30.77	160000	20240805	12.94	261000	-30.77	20240111	160000	12.94	20240805	261000	-30.77	20240111	160000	12.94	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
117	20240903	131002	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	400	2	0.22	12872105100	71529	47.02	178900	181200	178100	233500	125900	179800	179956.51	20.21	0	1245	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	75057	40.01	2.57	12	0.17	4504.00	70090.00	261000	20240111	-30.96	160000	20240805	12.62	261000	-30.96	20240111	160000	12.62	20240805	261000	-30.96	20240111	160000	12.62	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
118	20240903	120950	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179500	-300	5	-0.17	10752441100	59749	39.28	178900	181200	178100	233500	125900	179800	179960.25	20.21	0	534	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	74766	39.85	2.56	12	0.14	4504.00	70090.00	261000	20240111	-31.23	160000	20240805	12.19	261000	-31.23	20240111	160000	12.19	20240805	261000	-31.23	20240111	160000	12.19	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
119	20240903	110949	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179500	-300	5	-0.17	8993861600	49966	32.85	178900	181200	178100	233500	125900	179800	179999.73	20.21	0	2125	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	74766	39.85	2.56	12	0.12	4504.00	70090.00	261000	20240111	-31.23	160000	20240805	12.19	261000	-31.23	20240111	160000	12.19	20240805	261000	-31.23	20240111	160000	12.19	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
120	20240903	100948	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180000	200	2	0.11	6470928700	35935	23.62	178900	181200	178100	233500	125900	179800	180073.33	20.21	0	2226	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	74974	39.96	2.57	12	0.09	4504.00	70090.00	261000	20240111	-31.03	160000	20240805	12.50	261000	-31.03	20240111	160000	12.50	20240805	261000	-31.03	20240111	160000	12.50	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
121	20240903	090952	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180300	500	2	0.28	2614922700	14557	9.57	178900	181000	178100	233500	125900	179800	179633.08	20.21	0	2662	186733	183266	181533	178066	176333	182400	177200	208	53700	500	133050	100	1	41652097	75099	40.03	2.57	12	0.03	4504.00	70090.00	261000	20240111	-30.92	160000	20240805	12.69	261000	-30.92	20240111	160000	12.69	20240805	261000	-30.92	20240111	160000	12.69	20240805	0.91	N	352820	500	208 억		8417640	N	N	305	N	00	N
122	20240902	160941	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	179800	-4600	5	-2.49	27268996300	150470	62.03	184400	185000	179800	239500	129100	184400	181221.71	20.25	0	-3205	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	74890	39.92	2.57	12	0.36	4504.00	70090.00	261000	20240111	-31.11	160000	20240805	12.38	261000	-31.11	20240111	160000	12.38	20240805	261000	-31.11	20240111	160000	12.38	20240805	0.93	N	352820	500	208 억		8432801	N	N	305	N	00	N
123	20240902	150957	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180200	-4200	5	-2.28	23540324800	129746	53.48	184400	185000	180100	239500	129100	184400	181425.32	20.25	0	981	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75057	40.01	2.57	12	0.31	4504.00	70090.00	261000	20240111	-30.96	160000	20240805	12.62	261000	-30.96	20240111	160000	12.62	20240805	261000	-30.96	20240111	160000	12.62	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
124	20240902	140953	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181300	-3100	5	-1.68	19502433600	107405	44.28	184400	185000	180100	239500	129100	184400	181568.57	20.25	0	3060	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75515	40.25	2.59	12	0.26	4504.00	70090.00	261000	20240111	-30.54	160000	20240805	13.31	261000	-30.54	20240111	160000	13.31	20240805	261000	-30.54	20240111	160000	13.31	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
125	20240902	130950	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	181100	-3300	5	-1.79	17129773000	94319	38.88	184400	185000	180100	239500	129100	184400	181604.18	20.25	0	2477	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75432	40.21	2.58	12	0.23	4504.00	70090.00	261000	20240111	-30.61	160000	20240805	13.19	261000	-30.61	20240111	160000	13.19	20240805	261000	-30.61	20240111	160000	13.19	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
126	20240902	120955	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180700	-3700	5	-2.01	15005258700	82598	34.05	184400	185000	180100	239500	129100	184400	181653.66	20.25	0	1304	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75265	40.12	2.58	12	0.20	4504.00	70090.00	261000	20240111	-30.77	160000	20240805	12.94	261000	-30.77	20240111	160000	12.94	20240805	261000	-30.77	20240111	160000	12.94	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
127	20240902	110943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180600	-3800	5	-2.06	13350725100	73433	30.27	184400	185000	180100	239500	129100	184400	181794.95	20.25	0	1924	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75224	40.10	2.58	12	0.18	4504.00	70090.00	261000	20240111	-30.80	160000	20240805	12.88	261000	-30.80	20240111	160000	12.88	20240805	261000	-30.80	20240111	160000	12.88	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
128	20240902	100943	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	180600	-3800	5	-2.06	9763021200	53639	22.11	184400	185000	180100	239500	129100	184400	181996.68	20.25	0	2001	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	75224	40.10	2.58	12	0.13	4504.00	70090.00	261000	20240111	-30.80	160000	20240805	12.88	261000	-30.80	20240111	160000	12.88	20240805	261000	-30.80	20240111	160000	12.88	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N
129	20240902	090937	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	182600	-1800	5	-0.98	2422824200	13195	5.44	184400	185000	182400	239500	129100	184400	183593.93	20.25	0	-2478	189733	187066	185733	183066	181733	186400	182400	208	55100	500	136450	100	1	41652097	76057	40.54	2.61	12	0.03	4504.00	70090.00	261000	20240111	-30.04	160000	20240805	14.12	261000	-30.04	20240111	160000	14.12	20240805	261000	-30.04	20240111	160000	14.12	20240805	0.93	N	352820	500	208 억		8432801	N	N	4661	N	00	N