KissMeData/052690/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	160538	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66900	-400	5	-0.59	5918854600	87728	56.96	67900	68300	66900	87400	47200	67300	67469.68	7.94	0	-5567	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25569	78.34	4.59	12	0.23	854.00	14589.00	98100	20240718	-31.80	52000	20231027	28.65	98100	-31.80	20240718	53800	24.35	20240419	98100	-31.80	20240718	52000	28.65	20231027	1.53	N	052690	200	76 억		3032764	N	N	361	N	00	N
3	20240930	150546	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	-100	5	-0.15	5173844500	76608	49.74	67900	68300	67000	87400	47200	67300	67537.23	7.94	0	-5709	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25684	78.69	4.61	12	0.20	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
4	20240930	140544	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	-100	5	-0.15	4094512300	60547	39.31	67900	68300	67100	87400	47200	67300	67626.43	7.94	0	-4431	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25684	78.69	4.61	12	0.16	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
5	20240930	130544	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	400	2	0.59	3523343200	52083	33.82	67900	68300	67100	87400	47200	67300	67649.97	7.94	0	-2826	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25875	79.27	4.64	12	0.14	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
6	20240930	120541	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	100	2	0.15	2884302900	42644	27.69	67900	68300	67100	87400	47200	67300	67638.37	7.94	0	-1985	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25760	78.92	4.62	12	0.11	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
7	20240930	110539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	100	2	0.15	2395716200	35382	22.97	67900	68300	67300	87400	47200	67300	67712.36	7.94	0	-1404	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25760	78.92	4.62	12	0.09	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
8	20240930	100537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	400	2	0.59	1466033000	21617	14.04	67900	68300	67300	87400	47200	67300	67823.36	7.94	0	3305	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25875	79.27	4.64	12	0.06	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
9	20240930	090518	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	300	2	0.45	300954400	4439	2.88	67900	68100	67400	87400	47200	67300	67821.28	7.94	0	2160	70700	69000	68100	66400	65500	68550	65950	76	20100	200	49800	100	1	38220000	25837	79.16	4.63	12	0.01	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.53	N	052690	200	76 억		3032764	N	N	209	N	00	N
10	20240927	160539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	-2100	5	-3.03	10335787800	152243	109.95	69700	69800	67200	90200	48600	69400	67895.85	8.03	0	-39357	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	25722	78.81	4.61	12	0.40	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.54	N	052690	200	76 억		3068807	N	N	209	N	00	N
11	20240927	150544	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67500	-1900	5	-2.74	9377227400	138014	99.67	69700	69800	67200	90200	48600	69400	67944.01	8.03	0	-33499	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	25799	79.04	4.63	12	0.36	854.00	14589.00	98100	20240718	-31.19	52000	20231027	29.81	98100	-31.19	20240718	53800	25.46	20240419	98100	-31.19	20240718	52000	29.81	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
12	20240927	140547	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67600	-1800	5	-2.59	7710347100	113296	81.82	69700	69800	67500	90200	48600	69400	68054.87	8.03	0	-28329	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	25837	79.16	4.63	12	0.30	854.00	14589.00	98100	20240718	-31.09	52000	20231027	30.00	98100	-31.09	20240718	53800	25.65	20240419	98100	-31.09	20240718	52000	30.00	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
13	20240927	130542	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	-1400	5	-2.02	6660860300	97787	70.62	69700	69800	67600	90200	48600	69400	68115.98	8.03	0	-24740	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	25990	79.63	4.66	12	0.26	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
14	20240927	120541	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	-1300	5	-1.87	6007203900	88165	63.67	69700	69800	67600	90200	48600	69400	68135.90	8.03	0	-21850	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	26028	79.74	4.67	12	0.23	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
15	20240927	110543	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	-1600	5	-2.31	5369169900	78771	56.89	69700	69800	67600	90200	48600	69400	68161.73	8.03	0	-21650	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	25913	79.39	4.65	12	0.21	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52000	30.38	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
16	20240927	100542	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	-1300	5	-1.87	3205124300	46901	33.87	69700	69800	67900	90200	48600	69400	68338.03	8.03	0	-14257	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	26028	79.74	4.67	12	0.12	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
17	20240927	090542	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	-900	5	-1.30	655786600	9503	6.86	69700	69800	68500	90200	48600	69400	69008.29	8.03	0	-4466	70866	70132	69066	68332	67266	70500	68700	76	20800	200	51350	100	1	38220000	26181	80.21	4.70	12	0.02	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.54	N	052690	200	76 억		3068807	N	N	3936	N	00	N
18	20240926	160533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69400	1500	2	2.21	9423759200	136816	122.84	68000	69800	68000	88200	47600	67900	68877.09	7.97	0	29351	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26525	81.26	4.76	12	0.36	854.00	14589.00	98100	20240718	-29.26	52000	20231027	33.46	98100	-29.26	20240718	53800	29.00	20240419	98100	-29.26	20240718	52000	33.46	20231027	1.57	N	052690	200	76 억		3047340	N	N	3936	N	00	N
19	20240926	150532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69500	1600	2	2.36	8615847400	125183	112.40	68000	69800	68000	88200	47600	67900	68826.02	7.97	0	27160	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26563	81.38	4.76	12	0.33	854.00	14589.00	98100	20240718	-29.15	52000	20231027	33.65	98100	-29.15	20240718	53800	29.18	20240419	98100	-29.15	20240718	52000	33.65	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
20	20240926	140538	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	700	2	1.03	4421111300	64613	58.01	68000	68800	68000	88200	47600	67900	68424.49	7.97	0	13951	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26219	80.33	4.70	12	0.17	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
21	20240926	130539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68400	500	2	0.74	3623320000	52954	47.54	68000	68800	68000	88200	47600	67900	68423.92	7.97	0	10921	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26142	80.09	4.69	12	0.14	854.00	14589.00	98100	20240718	-30.28	52000	20231027	31.54	98100	-30.28	20240718	53800	27.14	20240419	98100	-30.28	20240718	52000	31.54	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
22	20240926	120540	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	700	2	1.03	3242420700	47393	42.55	68000	68800	68000	88200	47600	67900	68415.60	7.97	0	10411	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26219	80.33	4.70	12	0.12	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
23	20240926	110539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	400	2	0.59	2690092800	39315	35.30	68000	68800	68000	88200	47600	67900	68424.08	7.97	0	10456	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26104	79.98	4.68	12	0.10	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
24	20240926	100539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68400	500	2	0.74	1698878100	24822	22.29	68000	68800	68000	88200	47600	67900	68442.43	7.97	0	6075	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26142	80.09	4.69	12	0.06	854.00	14589.00	98100	20240718	-30.28	52000	20231027	31.54	98100	-30.28	20240718	53800	27.14	20240419	98100	-30.28	20240718	52000	31.54	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
25	20240926	090537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	400	2	0.59	279699300	4098	3.68	68000	68600	68000	88200	47600	67900	68252.64	7.97	0	2974	70166	69032	68466	67332	66766	68750	67050	76	20300	200	50240	100	1	38220000	26104	79.98	4.68	12	0.01	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.57	N	052690	200	76 억		3047340	N	N	13	N	00	N
26	20240925	160533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-200	5	-0.29	7562950900	110128	74.42	68700	69600	67900	88500	47700	68100	68690.43	7.99	0	3201	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	25951	79.51	4.65	12	0.29	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.58	N	052690	200	76 억		3052460	N	N	13	N	00	N
27	20240925	150538	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	0	3	0.00	6749298100	98165	66.34	68700	69600	68000	88500	47700	68100	68754.63	7.99	0	4828	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26028	79.74	4.67	12	0.26	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
28	20240925	140539	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68800	700	2	1.03	5395050300	78371	52.96	68700	69600	68200	88500	47700	68100	68839.88	7.99	0	2294	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26295	80.56	4.72	12	0.21	854.00	14589.00	98100	20240718	-29.87	52000	20231027	32.31	98100	-29.87	20240718	53800	27.88	20240419	98100	-29.87	20240718	52000	32.31	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
29	20240925	130537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68500	400	2	0.59	4589099400	66657	45.05	68700	69600	68200	88500	47700	68100	68846.47	7.99	0	-1323	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26181	80.21	4.70	12	0.17	854.00	14589.00	98100	20240718	-30.17	52000	20231027	31.73	98100	-30.17	20240718	53800	27.32	20240419	98100	-30.17	20240718	52000	31.73	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
30	20240925	120537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	500	2	0.73	4147787800	60212	40.69	68700	69600	68500	88500	47700	68100	68886.40	7.99	0	-8	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26219	80.33	4.70	12	0.16	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
31	20240925	110535	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68800	700	2	1.03	3734987200	54202	36.63	68700	69600	68500	88500	47700	68100	68908.66	7.99	0	2599	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26295	80.56	4.72	12	0.14	854.00	14589.00	98100	20240718	-29.87	52000	20231027	32.31	98100	-29.87	20240718	53800	27.88	20240419	98100	-29.87	20240718	52000	32.31	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
32	20240925	100537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	500	2	0.73	2983735700	43258	29.23	68700	69600	68500	88500	47700	68100	68975.35	7.99	0	2374	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26219	80.33	4.70	12	0.11	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
33	20240925	090537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69000	900	2	1.32	1087208100	15719	10.62	68700	69600	68700	88500	47700	68100	69165.22	7.99	0	4124	69566	68832	67966	67232	66366	69200	67600	76	20400	200	50390	100	1	38220000	26372	80.80	4.73	12	0.04	854.00	14589.00	98100	20240718	-29.66	52000	20231027	32.69	98100	-29.66	20240718	53800	28.25	20240419	98100	-29.66	20240718	52000	32.69	20231027	1.58	N	052690	200	76 억		3052460	N	N	811	N	00	N
34	20240924	160533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	100	2	0.15	9974802900	147107	75.96	67900	68700	67100	88400	47600	68000	67806.03	7.97	0	9736	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	26028	79.74	4.67	12	0.38	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.49	N	052690	200	76 억		3045040	N	N	811	N	00	N
35	20240924	150533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-100	5	-0.15	9226871500	136108	70.28	67900	68700	67100	88400	47600	68000	67790.71	7.97	0	8208	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	25951	79.51	4.65	12	0.36	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
36	20240924	140532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68200	200	2	0.29	7858312800	115949	59.87	67900	68700	67100	88400	47600	68000	67773.74	7.97	0	3341	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	26066	79.86	4.67	12	0.30	854.00	14589.00	98100	20240718	-30.48	52000	20231027	31.15	98100	-30.48	20240718	53800	26.77	20240419	98100	-30.48	20240718	52000	31.15	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
37	20240924	130533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67500	-500	5	-0.74	6316889000	93146	48.10	67900	68700	67100	88400	47600	68000	67816.94	7.97	0	-7709	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	25799	79.04	4.63	12	0.24	854.00	14589.00	98100	20240718	-31.19	52000	20231027	29.81	98100	-31.19	20240718	53800	25.46	20240419	98100	-31.19	20240718	52000	29.81	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
38	20240924	120535	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67700	-300	5	-0.44	4968401000	73132	37.76	67900	68700	67500	88400	47600	68000	67937.39	7.97	0	-328	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	25875	79.27	4.64	12	0.19	854.00	14589.00	98100	20240718	-30.99	52000	20231027	30.19	98100	-30.99	20240718	53800	25.84	20240419	98100	-30.99	20240718	52000	30.19	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
39	20240924	110533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-100	5	-0.15	4417418700	65001	33.57	67900	68700	67500	88400	47600	68000	67959.20	7.97	0	-837	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	25951	79.51	4.65	12	0.17	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
40	20240924	100532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-100	5	-0.15	3142646800	46203	23.86	67900	68700	67500	88400	47600	68000	68018.27	7.97	0	342	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	25951	79.51	4.65	12	0.12	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
41	20240924	090532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	100	2	0.15	507999400	7465	3.85	67900	68300	67800	88400	47600	68000	68051.28	7.97	0	772	71466	69732	68766	67032	66066	69250	66550	76	20400	200	50320	100	1	38220000	26028	79.74	4.67	12	0.02	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.49	N	052690	200	76 억		3045040	N	N	853	N	00	N
42	20240923	160531	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	-400	5	-0.58	13061592400	190640	37.31	69200	70500	67800	88900	47900	68400	68515.56	8.02	0	-19112	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	25990	79.63	4.66	12	0.50	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.46	N	052690	200	76 억		3065983	N	N	853	N	00	N
43	20240923	150533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67900	-500	5	-0.73	12055401600	175841	34.41	69200	70500	67800	88900	47900	68400	68558.63	8.02	0	-17464	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	25951	79.51	4.65	12	0.46	854.00	14589.00	98100	20240718	-30.78	52000	20231027	30.58	98100	-30.78	20240718	53800	26.21	20240419	98100	-30.78	20240718	52000	30.58	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
44	20240923	140537	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	-400	5	-0.58	11105475400	161866	31.68	69200	70500	67800	88900	47900	68400	68609.20	8.02	0	-16458	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	25990	79.63	4.66	12	0.42	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
45	20240923	130533	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68200	-200	5	-0.29	9928379600	144558	28.29	69200	70500	67800	88900	47900	68400	68681.14	8.02	0	-10546	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	26066	79.86	4.67	12	0.38	854.00	14589.00	98100	20240718	-30.48	52000	20231027	31.15	98100	-30.48	20240718	53800	26.77	20240419	98100	-30.48	20240718	52000	31.15	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
46	20240923	120532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68200	-200	5	-0.29	9111562600	132621	25.95	69200	70500	67800	88900	47900	68400	68704.00	8.02	0	-11589	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	26066	79.86	4.67	12	0.35	854.00	14589.00	98100	20240718	-30.48	52000	20231027	31.15	98100	-30.48	20240718	53800	26.77	20240419	98100	-30.48	20240718	52000	31.15	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
47	20240923	110532	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68600	200	2	0.29	8557878400	124538	24.37	69200	70500	67800	88900	47900	68400	68717.26	8.02	0	-10030	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	26219	80.33	4.70	12	0.33	854.00	14589.00	98100	20240718	-30.07	52000	20231027	31.92	98100	-30.07	20240718	53800	27.51	20240419	98100	-30.07	20240718	52000	31.92	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
48	20240923	100531	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68400	0	3	0.00	7280163700	105846	20.71	69200	70500	67800	88900	47900	68400	68781.08	8.02	0	-4951	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	26142	80.09	4.69	12	0.28	854.00	14589.00	98100	20240718	-30.28	52000	20231027	31.54	98100	-30.28	20240718	53800	27.14	20240419	98100	-30.28	20240718	52000	31.54	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
49	20240923	090531	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68700	300	2	0.44	3005363800	43231	8.46	69200	70500	68700	88900	47900	68400	69521.31	8.02	0	3600	74466	71432	69566	66532	64666	70500	65600	76	20500	200	50610	100	1	38220000	26257	80.44	4.71	12	0.11	854.00	14589.00	98100	20240718	-29.97	52000	20231027	32.12	98100	-29.97	20240718	53800	27.70	20240419	98100	-29.97	20240718	52000	32.12	20231027	1.46	N	052690	200	76 억		3065983	N	N	88	N	00	N
50	20240913	160507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71300	2100	2	3.03	23753667300	338360	114.85	70300	71400	68900	89900	48500	69200	70200.26	8.05	0	2053	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	27251	83.49	4.89	12	0.89	854.00	14589.00	98100	20240718	-27.32	52000	20231027	37.12	98100	-27.32	20240718	53800	32.53	20240419	98100	-27.32	20240718	52000	37.12	20231027	1.50	N	052690	200	76 억		3075665	N	N	95	N	00	N
51	20240913	150512	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	71000	1800	2	2.60	21747373500	310201	105.30	70300	71100	68900	89900	48500	69200	70107.36	8.05	0	1001	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	27136	83.14	4.87	12	0.81	854.00	14589.00	98100	20240718	-27.62	52000	20231027	36.54	98100	-27.62	20240718	53800	31.97	20240419	98100	-27.62	20240718	52000	36.54	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
52	20240913	140512	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70600	1400	2	2.02	18430602700	263419	89.42	70300	70900	68900	89900	48500	69200	69966.87	8.05	0	-7551	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26983	82.67	4.84	12	0.69	854.00	14589.00	98100	20240718	-28.03	52000	20231027	35.77	98100	-28.03	20240718	53800	31.23	20240419	98100	-28.03	20240718	52000	35.77	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
53	20240913	130509	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70500	1300	2	1.88	15643568100	223988	76.03	70300	70600	68900	89900	48500	69200	69841.10	8.05	0	-15859	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26945	82.55	4.83	12	0.59	854.00	14589.00	98100	20240718	-28.13	52000	20231027	35.58	98100	-28.13	20240718	53800	31.04	20240419	98100	-28.13	20240718	52000	35.58	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
54	20240913	120511	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70100	900	2	1.30	12742099900	182766	62.04	70300	70500	68900	89900	48500	69200	69718.11	8.05	0	-29597	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26792	82.08	4.80	12	0.48	854.00	14589.00	98100	20240718	-28.54	52000	20231027	34.81	98100	-28.54	20240718	53800	30.30	20240419	98100	-28.54	20240718	52000	34.81	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
55	20240913	110512	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	70000	800	2	1.16	11059810500	158719	53.88	70300	70500	68900	89900	48500	69200	69681.70	8.05	0	-34557	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26754	81.97	4.80	12	0.42	854.00	14589.00	98100	20240718	-28.64	52000	20231027	34.62	98100	-28.64	20240718	53800	30.11	20240419	98100	-28.64	20240718	52000	34.62	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
56	20240913	100511	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	0	3	0.00	9190861700	131865	44.76	70300	70500	68900	89900	48500	69200	69699.02	8.05	0	-40639	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26448	81.03	4.74	12	0.35	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
57	20240913	090513	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69800	600	2	0.87	3011740200	43000	14.60	70300	70500	69700	89900	48500	69200	70040.47	8.05	0	-17647	71733	70466	68233	66966	64733	71100	67600	76	20700	200	51200	100	1	38220000	26678	81.73	4.78	12	0.11	854.00	14589.00	98100	20240718	-28.85	52000	20231027	34.23	98100	-28.85	20240718	53800	29.74	20240419	98100	-28.85	20240718	52000	34.23	20231027	1.50	N	052690	200	76 억		3075665	N	N	138	N	00	N
58	20240912	160506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	69200	3700	2	5.65	19504557200	286883	467.97	66000	69500	66000	85100	45900	65500	67982.38	7.79	0	97972	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	26448	81.03	4.74	12	0.75	854.00	14589.00	98100	20240718	-29.46	52000	20231027	33.08	98100	-29.46	20240718	53800	28.62	20240419	98100	-29.46	20240718	52000	33.08	20231027	1.52	N	052690	200	76 억		2977484	N	N	138	N	00	N
59	20240912	150508	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	2800	2	4.27	14447105900	213598	348.42	66000	68500	66000	85100	45900	65500	67636.90	7.79	0	73156	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	26104	79.98	4.68	12	0.56	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
60	20240912	140510	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68100	2600	2	3.97	13249514100	196039	319.78	66000	68500	66000	85100	45900	65500	67586.11	7.79	0	65478	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	26028	79.74	4.67	12	0.51	854.00	14589.00	98100	20240718	-30.58	52000	20231027	30.96	98100	-30.58	20240718	53800	26.58	20240419	98100	-30.58	20240718	52000	30.96	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
61	20240912	130508	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68300	2800	2	4.27	11586867000	171686	280.06	66000	68400	66000	85100	45900	65500	67488.71	7.79	0	54868	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	26104	79.98	4.68	12	0.45	854.00	14589.00	98100	20240718	-30.38	52000	20231027	31.35	98100	-30.38	20240718	53800	26.95	20240419	98100	-30.38	20240718	52000	31.35	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
62	20240912	120507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	2500	2	3.82	10076507200	149512	243.89	66000	68400	66000	85100	45900	65500	67395.98	7.79	0	47264	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	25990	79.63	4.66	12	0.39	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
63	20240912	110506	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67500	2000	2	3.05	7809957100	116125	189.42	66000	68000	66000	85100	45900	65500	67254.74	7.79	0	36710	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	25799	79.04	4.63	12	0.30	854.00	14589.00	98100	20240718	-31.19	52000	20231027	29.81	98100	-31.19	20240718	53800	25.46	20240419	98100	-31.19	20240718	52000	29.81	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
64	20240912	100507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	1900	2	2.90	4118987200	61553	100.41	66000	67500	66000	85100	45900	65500	66917.73	7.79	0	18236	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	25760	78.92	4.62	12	0.16	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
65	20240912	090507	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	1300	2	1.98	605047400	9099	14.84	66000	67000	66000	85100	45900	65500	66496.03	7.79	0	4995	66766	66132	65366	64732	63966	65750	64350	76	19600	200	48470	100	1	38220000	25531	78.22	4.58	12	0.02	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.52	N	052690	200	76 억		2977484	N	N	1119	N	00	N
66	20240911	160457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	200	2	0.31	3974398800	60835	72.83	65700	66000	64600	84800	45800	65300	65329.75	7.79	0	1464	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	25034	76.70	4.49	12	0.16	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.54	N	052690	200	76 억		2975656	N	N	1119	N	00	N
67	20240911	150501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64900	-400	5	-0.61	3422608800	52375	62.70	65700	66000	64600	84800	45800	65300	65348.14	7.79	0	164	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	24805	76.00	4.45	12	0.14	854.00	14589.00	98100	20240718	-33.84	52000	20231027	24.81	98100	-33.84	20240718	53800	20.63	20240419	98100	-33.84	20240718	52000	24.81	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
68	20240911	140501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-100	5	-0.15	2617140700	39979	47.86	65700	66000	64800	84800	45800	65300	65462.89	7.79	0	1081	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	24919	76.35	4.47	12	0.10	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
69	20240911	130459	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	100	2	0.15	2220350800	33898	40.58	65700	66000	64800	84800	45800	65300	65500.94	7.79	0	2487	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	24996	76.58	4.48	12	0.09	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
70	20240911	120503	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	200	2	0.31	1983203000	30276	36.25	65700	66000	64800	84800	45800	65300	65504.13	7.79	0	2535	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	25034	76.70	4.49	12	0.08	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
71	20240911	110457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-100	5	-0.15	1604520400	24482	29.31	65700	66000	64800	84800	45800	65300	65538.78	7.79	0	2215	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	24919	76.35	4.47	12	0.06	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
72	20240911	100457	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65700	400	2	0.61	718127800	10974	13.14	65700	65700	64800	84800	45800	65300	65439.02	7.79	0	871	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	25111	76.93	4.50	12	0.03	854.00	14589.00	98100	20240718	-33.03	52000	20231027	26.35	98100	-33.03	20240718	53800	22.12	20240419	98100	-33.03	20240718	52000	26.35	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
73	20240911	090503	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	100	2	0.15	73712200	1124	1.35	65700	65700	65300	84800	45800	65300	65580.25	7.79	0	-328	66766	66032	65466	64732	64166	65750	64450	76	19500	200	48320	100	1	38220000	24996	76.58	4.48	12	0.00	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.54	N	052690	200	76 억		2975656	N	N	144	N	00	N
74	20240910	160458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65300	0	3	0.00	5447113500	83087	68.35	65500	66200	64900	84800	45800	65300	65560.33	7.77	0	7483	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	24958	76.46	4.48	12	0.22	854.00	14589.00	98100	20240718	-33.44	52000	20231027	25.58	98100	-33.44	20240718	53800	21.38	20240419	98100	-33.44	20240718	52000	25.58	20231027	1.59	N	052690	200	76 억		2968913	N	N	144	N	00	N
75	20240910	150501	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-100	5	-0.15	4965654300	75707	62.28	65500	66200	64900	84800	45800	65300	65590.46	7.77	0	6893	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	24919	76.35	4.47	12	0.20	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
76	20240910	140459	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65400	100	2	0.15	4296277400	65486	53.87	65500	66200	64900	84800	45800	65300	65606.09	7.77	0	4636	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	24996	76.58	4.48	12	0.17	854.00	14589.00	98100	20240718	-33.33	52000	20231027	25.77	98100	-33.33	20240718	53800	21.56	20240419	98100	-33.33	20240718	52000	25.77	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
77	20240910	130500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	300	2	0.46	3662794300	55800	45.90	65500	66200	64900	84800	45800	65300	65641.54	7.77	0	2323	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	25072	76.81	4.50	12	0.15	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
78	20240910	120459	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	300	2	0.46	3237350000	49303	40.56	65500	66200	64900	84800	45800	65300	65662.41	7.77	0	939	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	25072	76.81	4.50	12	0.13	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
79	20240910	110458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65700	400	2	0.61	2889304600	43997	36.19	65500	66200	64900	84800	45800	65300	65670.58	7.77	0	1288	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	25111	76.93	4.50	12	0.12	854.00	14589.00	98100	20240718	-33.03	52000	20231027	26.35	98100	-33.03	20240718	53800	22.12	20240419	98100	-33.03	20240718	52000	26.35	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
80	20240910	100500	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	500	2	0.77	2072405800	31605	26.00	65500	66200	64900	84800	45800	65300	65572.17	7.77	0	229	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	25149	77.05	4.51	12	0.08	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
81	20240910	090458	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65100	-200	5	-0.31	331310600	5072	4.17	65500	65600	64900	84800	45800	65300	65321.53	7.77	0	-765	67300	66300	64400	63400	61500	66800	63900	76	19500	200	48320	100	1	38220000	24881	76.23	4.46	12	0.01	854.00	14589.00	98100	20240718	-33.64	52000	20231027	25.19	98100	-33.64	20240718	53800	21.00	20240419	98100	-33.64	20240718	52000	25.19	20231027	1.59	N	052690	200	76 억		2968913	N	N	234	N	00	N
82	20240909	160449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65300	1700	2	2.67	7772341100	120936	78.21	62700	65400	62500	82600	44600	63600	64266.84	7.65	0	28725	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24958	76.46	4.48	12	0.32	854.00	14589.00	98100	20240718	-33.44	52000	20231027	25.58	98100	-33.44	20240718	53800	21.38	20240419	98100	-33.44	20240718	52000	25.58	20231027	1.62	N	052690	200	76 억		2925590	N	N	234	N	00	N
83	20240909	150453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	1600	2	2.52	7163116300	111593	72.17	62700	65400	62500	82600	44600	63600	64189.69	7.65	0	29779	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24919	76.35	4.47	12	0.29	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
84	20240909	140456	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64800	1200	2	1.89	5721615400	89456	57.85	62700	65000	62500	82600	44600	63600	63960.13	7.65	0	26701	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24767	75.88	4.44	12	0.23	854.00	14589.00	98100	20240718	-33.94	52000	20231027	24.62	98100	-33.94	20240718	53800	20.45	20240419	98100	-33.94	20240718	52000	24.62	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
85	20240909	130453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64200	600	2	0.94	4241374600	66583	43.06	62700	64500	62500	82600	44600	63600	63700.57	7.65	0	17044	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24537	75.18	4.40	12	0.17	854.00	14589.00	98100	20240718	-34.56	52000	20231027	23.46	98100	-34.56	20240718	53800	19.33	20240419	98100	-34.56	20240718	52000	23.46	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
86	20240909	120451	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64100	500	2	0.79	3740670700	58771	38.01	62700	64500	62500	82600	44600	63600	63648.24	7.65	0	13661	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24499	75.06	4.39	12	0.15	854.00	14589.00	98100	20240718	-34.66	52000	20231027	23.27	98100	-34.66	20240718	53800	19.14	20240419	98100	-34.66	20240718	52000	23.27	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
87	20240909	110452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64000	400	2	0.63	3469015000	54531	35.27	62700	64500	62500	82600	44600	63600	63615.47	7.65	0	13002	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24461	74.94	4.39	12	0.14	854.00	14589.00	98100	20240718	-34.76	52000	20231027	23.08	98100	-34.76	20240718	53800	18.96	20240419	98100	-34.76	20240718	52000	23.08	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
88	20240909	100455	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64100	500	2	0.79	2679075800	42154	27.26	62700	64500	62500	82600	44600	63600	63554.48	7.65	0	9341	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24499	75.06	4.39	12	0.11	854.00	14589.00	98100	20240718	-34.66	52000	20231027	23.27	98100	-34.66	20240718	53800	19.14	20240419	98100	-34.66	20240718	52000	23.27	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
89	20240909	090450	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	62800	-800	5	-1.26	783573500	12483	8.07	62700	63200	62500	82600	44600	63600	62770.85	7.65	0	2725	65533	64566	63933	62966	62333	64250	62650	76	19000	200	47060	100	1	38220000	24002	73.54	4.30	12	0.03	854.00	14589.00	98100	20240718	-35.98	52000	20231027	20.77	98100	-35.98	20240718	53800	16.73	20240419	98100	-35.98	20240718	52000	20.77	20231027	1.62	N	052690	200	76 억		2925590	N	N	9	N	00	N
90	20240906	160446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63600	-900	5	-1.40	9763209700	152743	71.80	64600	64900	63300	83800	45200	64500	63920.11	7.58	0	29408	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24308	74.47	4.36	12	0.40	854.00	14589.00	98100	20240718	-35.17	52000	20231027	22.31	98100	-35.17	20240718	53800	18.22	20240419	98100	-35.17	20240718	52000	22.31	20231027	1.57	N	052690	200	76 억		2896772	N	N	9	N	00	N
91	20240906	150453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63700	-800	5	-1.24	8576099800	134075	63.03	64600	64900	63300	83800	45200	64500	63964.94	7.58	0	23360	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24346	74.59	4.37	12	0.35	854.00	14589.00	98100	20240718	-35.07	52000	20231027	22.50	98100	-35.07	20240718	53800	18.40	20240419	98100	-35.07	20240718	52000	22.50	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
92	20240906	140454	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63900	-600	5	-0.93	6419264200	100241	47.12	64600	64900	63300	83800	45200	64500	64038.31	7.58	0	9229	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24423	74.82	4.38	12	0.26	854.00	14589.00	98100	20240718	-34.86	52000	20231027	22.88	98100	-34.86	20240718	53800	18.77	20240419	98100	-34.86	20240718	52000	22.88	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
93	20240906	130451	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64300	-200	5	-0.31	5042452400	78726	37.01	64600	64900	63300	83800	45200	64500	64050.66	7.58	0	3854	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24575	75.29	4.41	12	0.21	854.00	14589.00	98100	20240718	-34.45	52000	20231027	23.65	98100	-34.45	20240718	53800	19.52	20240419	98100	-34.45	20240718	52000	23.65	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
94	20240906	120453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64100	-400	5	-0.62	4327823900	67616	31.79	64600	64900	63300	83800	45200	64500	64005.91	7.58	0	1920	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24499	75.06	4.39	12	0.18	854.00	14589.00	98100	20240718	-34.66	52000	20231027	23.27	98100	-34.66	20240718	53800	19.14	20240419	98100	-34.66	20240718	52000	23.27	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
95	20240906	110455	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64200	-300	5	-0.47	3795881500	59305	27.88	64600	64900	63300	83800	45200	64500	64006.09	7.58	0	1226	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24537	75.18	4.40	12	0.16	854.00	14589.00	98100	20240718	-34.56	52000	20231027	23.46	98100	-34.56	20240718	53800	19.33	20240419	98100	-34.56	20240718	52000	23.46	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
96	20240906	100449	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	63700	-800	5	-1.24	2613995700	40859	19.21	64600	64900	63300	83800	45200	64500	63975.99	7.58	0	-384	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24346	74.59	4.37	12	0.11	854.00	14589.00	98100	20240718	-35.07	52000	20231027	22.50	98100	-35.07	20240718	53800	18.40	20240419	98100	-35.07	20240718	52000	22.50	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
97	20240906	090453	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64200	-300	5	-0.47	244185600	3794	1.78	64600	64900	64100	83800	45200	64500	64360.95	7.58	0	364	67966	66232	65266	63532	62566	65750	63050	76	19300	200	47730	100	1	38220000	24537	75.18	4.40	12	0.01	854.00	14589.00	98100	20240718	-34.56	52000	20231027	23.46	98100	-34.56	20240718	53800	19.33	20240419	98100	-34.56	20240718	52000	23.46	20231027	1.57	N	052690	200	76 억		2896772	N	N	147	N	00	N
98	20240905	160445	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64500	-1800	5	-2.71	13848100900	211475	46.86	65900	67000	64300	86100	46500	66300	65485.66	7.60	0	-9515	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	24652	75.53	4.42	12	0.55	854.00	14589.00	98100	20240718	-34.25	52000	20231027	24.04	98100	-34.25	20240718	53800	19.89	20240419	98100	-34.25	20240718	52000	24.04	20231027	1.57	N	052690	200	76 억		2905764	N	N	147	N	00	N
99	20240905	150451	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64700	-1600	5	-2.41	12660192600	193084	42.78	65900	67000	64300	86100	46500	66300	65568.03	7.60	0	-15768	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	24728	75.76	4.43	12	0.51	854.00	14589.00	98100	20240718	-34.05	52000	20231027	24.42	98100	-34.05	20240718	53800	20.26	20240419	98100	-34.05	20240718	52000	24.42	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
100	20240905	140450	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64500	-1800	5	-2.71	11433109000	174134	38.58	65900	67000	64400	86100	46500	66300	65656.68	7.60	0	-18154	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	24652	75.53	4.42	12	0.46	854.00	14589.00	98100	20240718	-34.25	52000	20231027	24.04	98100	-34.25	20240718	53800	19.89	20240419	98100	-34.25	20240718	52000	24.04	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
101	20240905	130452	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	64600	-1700	5	-2.56	10010307900	152101	33.70	65900	67000	64500	86100	46500	66300	65813.32	7.60	0	-20250	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	24690	75.64	4.43	12	0.40	854.00	14589.00	98100	20240718	-34.15	52000	20231027	24.23	98100	-34.15	20240718	53800	20.07	20240419	98100	-34.15	20240718	52000	24.23	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
102	20240905	120448	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-1100	5	-1.66	7887557200	119413	26.46	65900	67000	65100	86100	46500	66300	66052.60	7.60	0	-10886	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	24919	76.35	4.47	12	0.31	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
103	20240905	110446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65900	-400	5	-0.60	5687710200	85803	19.01	65900	67000	65500	86100	46500	66300	66288.00	7.60	0	-1259	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	25187	77.17	4.52	12	0.22	854.00	14589.00	98100	20240718	-32.82	52000	20231027	26.73	98100	-32.82	20240718	53800	22.49	20240419	98100	-32.82	20240718	52000	26.73	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
104	20240905	100446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66500	200	2	0.30	3939973800	59408	13.16	65900	67000	65500	86100	46500	66300	66320.62	7.60	0	1627	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	25416	77.87	4.56	12	0.16	854.00	14589.00	98100	20240718	-32.21	52000	20231027	27.88	98100	-32.21	20240718	53800	23.61	20240419	98100	-32.21	20240718	52000	27.88	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
105	20240905	090451	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66200	-100	5	-0.15	1181250300	17941	3.98	65900	66300	65500	86100	46500	66300	65838.90	7.60	0	-1584	69700	68000	66400	64700	63100	68850	65550	76	19800	200	49060	100	1	38220000	25302	77.52	4.54	12	0.05	854.00	14589.00	98100	20240718	-32.52	52000	20231027	27.31	98100	-32.52	20240718	53800	23.05	20240419	98100	-32.52	20240718	52000	27.31	20231027	1.57	N	052690	200	76 억		2905764	N	N	2462	N	00	N
106	20240904	160441	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66300	-900	5	-1.34	29429425400	442360	405.41	65800	68100	64800	87300	47100	67200	66528.62	7.74	0	-65501	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25340	77.63	4.54	12	1.16	854.00	14589.00	98100	20240718	-32.42	52000	20231027	27.50	98100	-32.42	20240718	53800	23.23	20240419	98100	-32.42	20240718	52000	27.50	20231027	1.56	N	052690	200	76 억		2959063	N	N	2462	N	00	N
107	20240904	150444	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66100	-1100	5	-1.64	27977225800	420426	385.31	65800	68100	64800	87300	47100	67200	66544.79	7.74	0	-67140	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25263	77.40	4.53	12	1.10	854.00	14589.00	98100	20240718	-32.62	52000	20231027	27.12	98100	-32.62	20240718	53800	22.86	20240419	98100	-32.62	20240718	52000	27.12	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
108	20240904	140446	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	68000	800	2	1.19	21839025000	328178	300.77	65800	68100	64800	87300	47100	67200	66546.07	7.74	0	-62380	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25990	79.63	4.66	12	0.86	854.00	14589.00	98100	20240718	-30.68	52000	20231027	30.77	98100	-30.68	20240718	53800	26.39	20240419	98100	-30.68	20240718	52000	30.77	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
109	20240904	130445	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65200	-2000	5	-2.98	8110611100	123773	113.43	65800	66300	64800	87300	47100	67200	65526.72	7.74	0	-22715	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	24919	76.35	4.47	12	0.32	854.00	14589.00	98100	20240718	-33.54	52000	20231027	25.38	98100	-33.54	20240718	53800	21.19	20240419	98100	-33.54	20240718	52000	25.38	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
110	20240904	120443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65300	-1900	5	-2.83	7010272100	106879	97.95	65800	66300	64800	87300	47100	67200	65589.18	7.74	0	-21015	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	24958	76.46	4.48	12	0.28	854.00	14589.00	98100	20240718	-33.44	52000	20231027	25.58	98100	-33.44	20240718	53800	21.38	20240419	98100	-33.44	20240718	52000	25.58	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
111	20240904	110442	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65600	-1600	5	-2.38	5732513000	87356	80.06	65800	66300	64800	87300	47100	67200	65620.57	7.74	0	-16209	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25072	76.81	4.50	12	0.23	854.00	14589.00	98100	20240718	-33.13	52000	20231027	26.15	98100	-33.13	20240718	53800	21.93	20240419	98100	-33.13	20240718	52000	26.15	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
112	20240904	100445	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65500	-1700	5	-2.53	4376141500	66660	61.09	65800	66300	64800	87300	47100	67200	65646.29	7.74	0	-11959	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25034	76.70	4.49	12	0.17	854.00	14589.00	98100	20240718	-33.23	52000	20231027	25.96	98100	-33.23	20240718	53800	21.75	20240419	98100	-33.23	20240718	52000	25.96	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
113	20240904	090443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	65800	-1400	5	-2.08	1196943600	18244	16.72	65800	66300	64800	87300	47100	67200	65598.48	7.74	0	-2719	68466	67832	67466	66832	66466	67650	66650	76	20100	200	49720	100	1	38220000	25149	77.05	4.51	12	0.05	854.00	14589.00	98100	20240718	-32.93	52000	20231027	26.54	98100	-32.93	20240718	53800	22.30	20240419	98100	-32.93	20240718	52000	26.54	20231027	1.56	N	052690	200	76 억		2959063	N	N	2849	N	00	N
114	20240903	160438	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	0	3	0.00	7249302600	107478	110.18	67800	68100	67100	87300	47100	67200	67450.15	7.77	0	-11808	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25684	78.69	4.61	12	0.28	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.59	N	052690	200	76 억		2968883	N	N	2849	N	00	N
115	20240903	150442	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	-100	5	-0.15	6500610400	96345	98.76	67800	68100	67100	87300	47100	67200	67472.50	7.77	0	-12673	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25646	78.57	4.60	12	0.25	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
116	20240903	140441	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	100	2	0.15	5546110100	82155	84.22	67800	68100	67100	87300	47100	67200	67508.26	7.77	0	-9932	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25722	78.81	4.61	12	0.21	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
117	20240903	130443	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	200	2	0.30	4842509200	71731	73.53	67800	68100	67100	87300	47100	67200	67509.73	7.77	0	-8651	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25760	78.92	4.62	12	0.19	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
118	20240903	120436	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	100	2	0.15	4034174300	59737	61.24	67800	68100	67100	87300	47100	67200	67532.81	7.77	0	-6868	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25722	78.81	4.61	12	0.16	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
119	20240903	110434	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67300	100	2	0.15	3609127100	53432	54.77	67800	68100	67100	87300	47100	67200	67546.82	7.77	0	-5118	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25722	78.81	4.61	12	0.14	854.00	14589.00	98100	20240718	-31.40	52000	20231027	29.42	98100	-31.40	20240718	53800	25.09	20240419	98100	-31.40	20240718	52000	29.42	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
120	20240903	100435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67400	200	2	0.30	2816547600	41648	42.69	67800	68100	67100	87300	47100	67200	67628.47	7.77	0	-1181	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25760	78.92	4.62	12	0.11	854.00	14589.00	98100	20240718	-31.29	52000	20231027	29.62	98100	-31.29	20240718	53800	25.28	20240419	98100	-31.29	20240718	52000	29.62	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
121	20240903	090437	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67800	600	2	0.89	719149400	10598	10.86	67800	68100	67500	87300	47100	67200	67863.35	7.77	0	1771	68733	67966	67233	66466	65733	67600	66100	76	20100	200	49720	100	1	38220000	25913	79.39	4.65	12	0.03	854.00	14589.00	98100	20240718	-30.89	52000	20231027	30.38	98100	-30.89	20240718	53800	26.02	20240419	98100	-30.89	20240718	52000	30.38	20231027	1.59	N	052690	200	76 억		2968883	N	N	269	N	00	N
122	20240902	160432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	100	2	0.15	6468555900	96386	68.65	68000	68000	66500	87200	47000	67100	67110.46	7.82	0	-27851	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25684	78.69	4.61	12	0.25	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.63	N	052690	200	76 억		2989200	N	N	269	N	00	N
123	20240902	150439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	0	3	0.00	5523423500	82319	58.64	68000	68000	66500	87200	47000	67100	67097.80	7.82	0	-24350	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25646	78.57	4.60	12	0.22	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
124	20240902	140439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	0	3	0.00	4630660400	69007	49.15	68000	68000	66500	87200	47000	67100	67104.21	7.82	0	-21772	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25646	78.57	4.60	12	0.18	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
125	20240902	130435	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67200	100	2	0.15	4232898100	63080	44.93	68000	68000	66500	87200	47000	67100	67103.65	7.82	0	-20014	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25684	78.69	4.61	12	0.17	854.00	14589.00	98100	20240718	-31.50	52000	20231027	29.23	98100	-31.50	20240718	53800	24.91	20240419	98100	-31.50	20240718	52000	29.23	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
126	20240902	120439	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	0	3	0.00	3874165200	57742	41.13	68000	68000	66500	87200	47000	67100	67094.41	7.82	0	-19827	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25646	78.57	4.60	12	0.15	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
127	20240902	110434	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	66800	-300	5	-0.45	3520814900	52462	37.37	68000	68000	66500	87200	47000	67100	67111.72	7.82	0	-18576	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25531	78.22	4.58	12	0.14	854.00	14589.00	98100	20240718	-31.91	52000	20231027	28.46	98100	-31.91	20240718	53800	24.16	20240419	98100	-31.91	20240718	52000	28.46	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
128	20240902	100434	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	0	3	0.00	2424546500	36055	25.68	68000	68000	66500	87200	47000	67100	67245.78	7.82	0	-11025	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25646	78.57	4.60	12	0.09	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N
129	20240902	090430	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	67100	0	3	0.00	729172400	10808	7.70	68000	68000	67000	87200	47000	67100	67465.99	7.82	0	-8178	68633	67866	67333	66566	66033	68250	66950	76	20100	200	49650	100	1	38220000	25646	78.57	4.60	12	0.03	854.00	14589.00	98100	20240718	-31.60	52000	20231027	29.04	98100	-31.60	20240718	53800	24.72	20240419	98100	-31.60	20240718	52000	29.04	20231027	1.63	N	052690	200	76 억		2989200	N	N	461	N	00	N