KissMeData/259960/price/prices-20230901.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	20230927	161021	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	1900	2	1.28	9938301200	66236	118.37	147500	151600	147200	193300	104100	148700	150043.96	31.87	0	13980	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	72834	14.77	1.45	12	0.14	10194.00	104151.00	244500	20221121	-38.40	146000	20230922	3.15	209000	-27.94	20230616	146000	3.15	20230922	244500	-38.40	20221121	146000	3.15	20230922	0.57	Y	259960	100	49 억		15411381	N	N	10449	N	00	N
3	20230927	151032	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151400	2700	2	1.82	7637721800	50982	91.11	147500	151500	147200	193300	104100	148700	149812.45	31.87	0	9818	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	73221	14.85	1.45	12	0.11	10194.00	104151.00	244500	20221121	-38.08	146000	20230922	3.70	209000	-27.56	20230616	146000	3.70	20230922	244500	-38.08	20221121	146000	3.70	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
4	20230927	141033	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150400	1700	2	1.14	5223754900	34984	62.52	147500	150500	147200	193300	104100	148700	149318.67	31.87	0	6911	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	72738	14.75	1.44	12	0.07	10194.00	104151.00	244500	20221121	-38.49	146000	20230922	3.01	209000	-28.04	20230616	146000	3.01	20230922	244500	-38.49	20221121	146000	3.01	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
5	20230927	131018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	600	2	0.40	3723409000	24970	44.62	147500	150300	147200	193300	104100	148700	149115.55	31.87	0	5638	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	72206	14.65	1.43	12	0.05	10194.00	104151.00	244500	20221121	-38.94	146000	20230922	2.26	209000	-28.56	20230616	146000	2.26	20230922	244500	-38.94	20221121	146000	2.26	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
6	20230927	121018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148600	-100	5	-0.07	2880865500	19313	34.51	147500	150300	147200	193300	104100	148700	149167.53	31.87	0	5035	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	71867	14.58	1.43	12	0.04	10194.00	104151.00	244500	20221121	-39.22	146000	20230922	1.78	209000	-28.90	20230616	146000	1.78	20230922	244500	-39.22	20221121	146000	1.78	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
7	20230927	111028	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	600	2	0.40	2375198600	15916	28.44	147500	150300	147200	193300	104100	148700	149233.89	31.87	0	4258	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	72206	14.65	1.43	12	0.03	10194.00	104151.00	244500	20221121	-38.94	146000	20230922	2.26	209000	-28.56	20230616	146000	2.26	20230922	244500	-38.94	20221121	146000	2.26	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
8	20230927	101020	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	0	3	0.00	1495828800	10031	17.93	147500	150300	147200	193300	104100	148700	149121.24	31.87	0	4056	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	71915	14.59	1.43	12	0.02	10194.00	104151.00	244500	20221121	-39.18	146000	20230922	1.85	209000	-28.85	20230616	146000	1.85	20230922	244500	-39.18	20221121	146000	1.85	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
9	20230927	091039	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	1200	2	0.81	594077000	3981	7.11	147500	150300	147200	193300	104100	148700	149230.08	31.87	0	2603	150966	149832	148666	147532	146366	150400	148100	49	44600	100	104090	100	1	48362743	72496	14.70	1.44	12	0.01	10194.00	104151.00	244500	20221121	-38.69	146000	20230922	2.67	209000	-28.28	20230616	146000	2.67	20230922	244500	-38.69	20221121	146000	2.67	20230922	0.57	Y	259960	100	49 억		15411381	N	N	4832	N	00	N
10	20230926	161019	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148700	-200	5	-0.13	8301307300	55800	86.81	147500	149800	147500	193500	104300	148900	148769.14	31.87	0	-4138	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	71915	14.59	1.43	12	0.12	10194.00	104151.00	244500	20221121	-39.18	146000	20230922	1.85	209000	-28.85	20230616	146000	1.85	20230922	244500	-39.18	20221121	146000	1.85	20230922	0.58	Y	259960	100	49 억		15411722	N	N	4832	N	00	N
11	20230926	151017	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148900	0	3	0.00	7123196100	47877	74.49	147500	149800	147500	193500	104300	148900	148781.15	31.87	0	-722	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	72012	14.61	1.43	12	0.10	10194.00	104151.00	244500	20221121	-39.10	146000	20230922	1.99	209000	-28.76	20230616	146000	1.99	20230922	244500	-39.10	20221121	146000	1.99	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
12	20230926	141010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149000	100	2	0.07	5914065600	39768	61.87	147500	149800	147500	193500	104300	148900	148714.14	31.87	0	503	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	72060	14.62	1.43	12	0.08	10194.00	104151.00	244500	20221121	-39.06	146000	20230922	2.05	209000	-28.71	20230616	146000	2.05	20230922	244500	-39.06	20221121	146000	2.05	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
13	20230926	131015	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149200	300	2	0.20	5094096900	34268	53.31	147500	149800	147500	193500	104300	148900	148654.57	31.87	0	1727	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	72157	14.64	1.43	12	0.07	10194.00	104151.00	244500	20221121	-38.98	146000	20230922	2.19	209000	-28.61	20230616	146000	2.19	20230922	244500	-38.98	20221121	146000	2.19	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
14	20230926	121022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149300	400	2	0.27	4272540200	28760	44.75	147500	149800	147500	193500	104300	148900	148558.31	31.87	0	2037	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	72206	14.65	1.43	12	0.06	10194.00	104151.00	244500	20221121	-38.94	146000	20230922	2.26	209000	-28.56	20230616	146000	2.26	20230922	244500	-38.94	20221121	146000	2.26	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
15	20230926	111016	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	700	2	0.47	3355363300	22603	35.17	147500	149800	147500	193500	104300	148900	148447.52	31.87	0	2290	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	72351	14.68	1.44	12	0.05	10194.00	104151.00	244500	20221121	-38.81	146000	20230922	2.47	209000	-28.42	20230616	146000	2.47	20230922	244500	-38.81	20221121	146000	2.47	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
16	20230926	101017	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	-100	5	-0.07	2378477800	16052	24.97	147500	149400	147500	193500	104300	148900	148172.89	31.87	0	2331	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	71964	14.60	1.43	12	0.03	10194.00	104151.00	244500	20221121	-39.14	146000	20230922	1.92	209000	-28.80	20230616	146000	1.92	20230922	244500	-39.14	20221121	146000	1.92	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
17	20230926	091018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148500	-400	5	-0.27	822888900	5551	8.64	147500	149400	147500	193500	104300	148900	148240.49	31.87	0	1189	152766	150832	149666	147732	146566	150250	147150	49	44600	100	104230	100	1	48362743	71819	14.57	1.43	12	0.01	10194.00	104151.00	244500	20221121	-39.26	146000	20230922	1.71	209000	-28.95	20230616	146000	1.71	20230922	244500	-39.26	20221121	146000	1.71	20230922	0.58	Y	259960	100	49 억		15411722	N	N	2841	N	00	N
18	20230925	161019	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148900	300	2	0.20	9572507200	64010	84.10	149300	151600	148500	193100	104100	148600	149547.32	31.79	0	-559	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72012	14.61	1.43	12	0.13	10194.00	104151.00	244500	20221121	-39.10	146000	20230922	1.99	209000	-28.76	20230616	146000	1.99	20230922	244500	-39.10	20221121	146000	1.99	20230922	0.57	Y	259960	100	49 억		15376647	N	N	2841	N	00	N
19	20230925	151022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149000	400	2	0.27	7836762600	52354	68.78	149300	151600	148500	193100	104100	148600	149687.94	31.79	0	2488	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72060	14.62	1.43	12	0.11	10194.00	104151.00	244500	20221121	-39.06	146000	20230922	2.05	209000	-28.71	20230616	146000	2.05	20230922	244500	-39.06	20221121	146000	2.05	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
20	20230925	141003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	200	2	0.13	6331484100	42254	55.51	149300	151600	148500	193100	104100	148600	149843.43	31.79	0	3735	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	71964	14.60	1.43	12	0.09	10194.00	104151.00	244500	20221121	-39.14	146000	20230922	1.92	209000	-28.80	20230616	146000	1.92	20230922	244500	-39.14	20221121	146000	1.92	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
21	20230925	131009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149000	400	2	0.27	5584792400	37247	48.94	149300	151600	148500	193100	104100	148600	149939.39	31.79	0	4430	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72060	14.62	1.43	12	0.08	10194.00	104151.00	244500	20221121	-39.06	146000	20230922	2.05	209000	-28.71	20230616	146000	2.05	20230922	244500	-39.06	20221121	146000	2.05	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
22	20230925	121015	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149700	1100	2	0.74	4796719600	31974	42.01	149300	151600	148500	193100	104100	148600	150019.38	31.79	0	5235	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72399	14.69	1.44	12	0.07	10194.00	104151.00	244500	20221121	-38.77	146000	20230922	2.53	209000	-28.37	20230616	146000	2.53	20230922	244500	-38.77	20221121	146000	2.53	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
23	20230925	111010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148800	200	2	0.13	3964558900	26388	34.67	149300	151600	148700	193100	104100	148600	150240.98	31.79	0	6035	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	71964	14.60	1.43	12	0.05	10194.00	104151.00	244500	20221121	-39.14	146000	20230922	1.92	209000	-28.80	20230616	146000	1.92	20230922	244500	-39.14	20221121	146000	1.92	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
24	20230925	101014	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150100	1500	2	1.01	2830616400	18801	24.70	149300	151600	149200	193100	104100	148600	150556.69	31.79	0	5836	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72592	14.72	1.44	12	0.04	10194.00	104151.00	244500	20221121	-38.61	146000	20230922	2.81	209000	-28.18	20230616	146000	2.81	20230922	244500	-38.61	20221121	146000	2.81	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
25	20230925	091009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150500	1900	2	1.28	496458100	3312	4.35	149300	150800	149200	193100	104100	148600	149896.77	31.79	0	793	152866	150732	148366	146232	143866	151800	147300	49	44500	100	104020	100	1	48362743	72786	14.76	1.45	12	0.01	10194.00	104151.00	244500	20221121	-38.45	146000	20230922	3.08	209000	-27.99	20230616	146000	3.08	20230922	244500	-38.45	20221121	146000	3.08	20230922	0.57	Y	259960	100	49 억		15376647	N	N	7384	N	00	N
26	20230922	161048	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	148600	0	3	0.00	10537040900	70913	67.53	146900	150500	146000	193100	104100	148600	148591.07	31.79	0	-11370	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	71867	14.58	1.43	12	0.15	10194.00	104151.00	244500	20221121	-39.22	146000	20230922	1.78	209000	-28.90	20230616	146000	1.78	20230922	244500	-39.22	20221121	146000	1.78	20230922	0.56	Y	259960	100	49 억		15373662	N	N	7384	N	00	N
27	20230922	151041	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	149100	500	2	0.34	9198914800	61911	58.96	146900	150500	146000	193100	104100	148600	148582.88	31.79	0	-12203	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	72109	14.63	1.43	12	0.13	10194.00	104151.00	244500	20221121	-39.02	146000	20230922	2.12	209000	-28.66	20230616	146000	2.12	20230922	244500	-39.02	20221121	146000	2.12	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
28	20230922	141039	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	149400	800	2	0.54	8159028500	54937	52.32	146900	150500	146000	193100	104100	148600	148516.09	31.79	0	-10006	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	72254	14.66	1.43	12	0.11	10194.00	104151.00	244500	20221121	-38.90	146000	20230922	2.33	209000	-28.52	20230616	146000	2.33	20230922	244500	-38.90	20221121	146000	2.33	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
29	20230922	130936	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	150300	1700	2	1.14	7104215000	47870	45.59	146900	150500	146000	193100	104100	148600	148406.41	31.79	0	-6856	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	72689	14.74	1.44	12	0.10	10194.00	104151.00	244500	20221121	-38.53	146000	20230922	2.95	209000	-28.09	20230616	146000	2.95	20230922	244500	-38.53	20221121	146000	2.95	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
30	20230922	120934	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	149400	800	2	0.54	5567751400	37630	35.84	146900	150000	146000	193100	104100	148600	147960.44	31.79	0	-6460	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	72254	14.66	1.43	12	0.08	10194.00	104151.00	244500	20221121	-38.90	146000	20230922	2.33	209000	-28.52	20230616	146000	2.33	20230922	244500	-38.90	20221121	146000	2.33	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
31	20230922	110928	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	149500	900	2	0.61	4587013100	31079	29.60	146900	150000	146000	193100	104100	148600	147592.04	31.79	0	-4877	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	72302	14.67	1.44	12	0.06	10194.00	104151.00	244500	20221121	-38.85	146000	20230922	2.40	209000	-28.47	20230616	146000	2.40	20230922	244500	-38.85	20221121	146000	2.40	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
32	20230922	100929	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	147800	-800	5	-0.54	2878839100	19610	18.67	146900	148100	146000	193100	104100	148600	146804.65	31.79	0	-3778	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	71480	14.50	1.42	12	0.04	10194.00	104151.00	244500	20221121	-39.55	146000	20230922	1.23	209000	-29.28	20230616	146000	1.23	20230922	244500	-39.55	20221121	146000	1.23	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
33	20230922	090926	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	146700	-1900	5	-1.28	1197808200	8174	7.78	146900	147200	146000	193100	104100	148600	146538.81	31.79	0	-1534	153533	151066	149833	147366	146133	150450	146750	49	44500	100	104020	100	1	48362743	70948	14.39	1.41	12	0.02	10194.00	104151.00	244500	20221121	-40.00	146000	20230922	0.48	209000	-29.81	20230616	146000	0.48	20230922	244500	-40.00	20221121	146000	0.48	20230922	0.56	Y	259960	100	49 억		15373662	N	N	13743	N	00	N
34	20230921	160929	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	148600	-3400	5	-2.24	15554122300	103882	230.63	152000	152300	148600	197600	106400	152000	149731.60	31.80	0	-20467	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	71867	14.58	1.43	12	0.21	10194.00	104151.00	244500	20221121	-39.22	148600	20230921	0.00	209000	-28.90	20230616	148600	0.00	20230921	244500	-39.22	20221121	148600	0.00	20230921	0.57	Y	259960	100	49 억		15379833	N	N	13743	N	00	N
35	20230921	150917	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	148700	-3300	5	-2.17	13681643100	91284	202.66	152000	152300	148600	197600	106400	152000	149879.97	31.80	0	-18109	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	71915	14.59	1.43	12	0.19	10194.00	104151.00	244500	20221121	-39.18	148600	20230921	0.07	209000	-28.85	20230616	148600	0.07	20230921	244500	-39.18	20221121	148600	0.07	20230921	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
36	20230921	140923	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	149200	-2800	5	-1.84	10422852600	69396	154.07	152000	152300	149000	197600	106400	152000	150193.85	31.80	0	-12038	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	72157	14.64	1.43	12	0.14	10194.00	104151.00	244500	20221121	-38.98	149000	20230921	0.13	209000	-28.61	20230616	149000	0.13	20230921	244500	-38.98	20221121	149000	0.13	20230921	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
37	20230921	130921	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	-2400	5	-1.58	7838806500	52088	115.64	152000	152300	149500	197600	106400	152000	150491.60	31.80	0	-3506	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	72351	14.68	1.44	12	0.11	10194.00	104151.00	244500	20221121	-38.81	149200	20230913	0.27	209000	-28.42	20230616	149200	0.27	20230913	244500	-38.81	20221121	149200	0.27	20230913	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
38	20230921	120912	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	-2100	5	-1.38	6338202600	42065	93.39	152000	152300	149800	197600	106400	152000	150676.40	31.80	0	-2176	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	72496	14.70	1.44	12	0.09	10194.00	104151.00	244500	20221121	-38.69	149200	20230913	0.47	209000	-28.28	20230616	149200	0.47	20230913	244500	-38.69	20221121	149200	0.47	20230913	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
39	20230921	110933	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	-1700	5	-1.12	4812243300	31905	70.83	152000	152300	150200	197600	106400	152000	150830.38	31.80	0	41	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	72689	14.74	1.44	12	0.07	10194.00	104151.00	244500	20221121	-38.53	149200	20230913	0.74	209000	-28.09	20230616	149200	0.74	20230913	244500	-38.53	20221121	149200	0.74	20230913	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
40	20230921	100913	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150400	-1600	5	-1.05	3279523500	21713	48.21	152000	152300	150300	197600	106400	152000	151039.63	31.80	0	469	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	72738	14.75	1.44	12	0.04	10194.00	104151.00	244500	20221121	-38.49	149200	20230913	0.80	209000	-28.04	20230616	149200	0.80	20230913	244500	-38.49	20221121	149200	0.80	20230913	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
41	20230921	090919	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151200	-800	5	-0.53	1035059500	6840	15.19	152000	152300	150600	197600	106400	152000	151324.49	31.80	0	272	153933	152966	151933	150966	149933	152450	150450	49	45600	100	106400	100	1	48362743	73124	14.83	1.45	12	0.01	10194.00	104151.00	244500	20221121	-38.16	149200	20230913	1.34	209000	-27.66	20230616	149200	1.34	20230913	244500	-38.16	20221121	149200	1.34	20230913	0.57	Y	259960	100	49 억		15379833	N	N	3878	N	00	N
42	20230920	160926	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152000	-300	5	-0.20	6754125200	44510	84.93	152400	152900	150900	197900	106700	152300	151742.95	31.82	-385	-8189	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73511	14.91	1.46	12	0.09	10194.00	104151.00	244500	20221121	-37.83	149200	20230913	1.88	209000	-27.27	20230616	149200	1.88	20230913	244500	-37.83	20221121	149200	1.88	20230913	0.55	Y	259960	100	49 억		15386800	N	N	3878	N	00	N
43	20230920	150901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151700	-600	5	-0.39	5679433100	37436	71.43	152400	152900	150900	197900	106700	152300	151710.47	31.82	-385	-7830	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73366	14.88	1.46	12	0.08	10194.00	104151.00	244500	20221121	-37.96	149200	20230913	1.68	209000	-27.42	20230616	149200	1.68	20230913	244500	-37.96	20221121	149200	1.68	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
44	20230920	140913	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151500	-800	5	-0.53	4653618900	30670	58.52	152400	152900	150900	197900	106700	152300	151731.95	31.82	-385	-6059	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73270	14.86	1.45	12	0.06	10194.00	104151.00	244500	20221121	-38.04	149200	20230913	1.54	209000	-27.51	20230616	149200	1.54	20230913	244500	-38.04	20221121	149200	1.54	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
45	20230920	130909	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151100	-1200	5	-0.79	3638320700	23951	45.70	152400	152900	151000	197900	106700	152300	151906.84	31.82	-385	-3817	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73076	14.82	1.45	12	0.05	10194.00	104151.00	244500	20221121	-38.20	149200	20230913	1.27	209000	-27.70	20230616	149200	1.27	20230913	244500	-38.20	20221121	149200	1.27	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
46	20230920	120910	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151900	-400	5	-0.26	2694459300	17717	33.81	152400	152900	151200	197900	106700	152300	152083.27	31.82	-385	-2013	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73463	14.90	1.46	12	0.04	10194.00	104151.00	244500	20221121	-37.87	149200	20230913	1.81	209000	-27.32	20230616	149200	1.81	20230913	244500	-37.87	20221121	149200	1.81	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
47	20230920	110914	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151600	-700	5	-0.46	2111729900	13872	26.47	152400	152900	151200	197900	106700	152300	152229.66	31.82	-385	-1339	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73318	14.87	1.46	12	0.03	10194.00	104151.00	244500	20221121	-38.00	149200	20230913	1.61	209000	-27.46	20230616	149200	1.61	20230913	244500	-38.00	20221121	149200	1.61	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
48	20230920	100855	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152400	100	2	0.07	1030155300	6755	12.89	152400	152900	152100	197900	106700	152300	152502.64	31.82	-385	522	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73705	14.95	1.46	12	0.01	10194.00	104151.00	244500	20221121	-37.67	149200	20230913	2.14	209000	-27.08	20230616	149200	2.14	20230913	244500	-37.67	20221121	149200	2.14	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
49	20230920	090908	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152800	500	2	0.33	223602200	1465	2.80	152400	152900	152400	197900	106700	152300	152629.49	31.82	-385	-230	155500	153900	153000	151400	150500	153450	150950	49	45600	100	106610	100	1	48362743	73898	14.99	1.47	12	0.00	10194.00	104151.00	244500	20221121	-37.51	149200	20230913	2.41	209000	-26.89	20230616	149200	2.41	20230913	244500	-37.51	20221121	149200	2.41	20230913	0.55	Y	259960	100	49 억		15386800	N	N	7554	N	00	N
50	20230919	160906	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152300	-1400	5	-0.91	7999124600	52270	54.19	153600	154600	152100	199800	107600	153700	153036.63	31.81	0	1021	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	73656	14.94	1.46	12	0.11	10194.00	104151.00	244500	20221121	-37.71	149200	20230913	2.08	209000	-27.13	20230616	149200	2.08	20230913	244500	-37.71	20221121	149200	2.08	20230913	0.55	Y	259960	100	49 억		15385621	N	N	7534	N	00	N
51	20230919	150905	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152600	-1100	5	-0.72	7208930400	47083	48.81	153600	154600	152100	199800	107600	153700	153111.11	31.81	0	-779	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	73802	14.97	1.47	12	0.10	10194.00	104151.00	244500	20221121	-37.59	149200	20230913	2.28	209000	-26.99	20230616	149200	2.28	20230913	244500	-37.59	20221121	149200	2.28	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
52	20230919	140904	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152900	-800	5	-0.52	5250253800	34236	35.49	153600	154600	152600	199800	107600	153700	153354.77	31.81	0	-806	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	73947	15.00	1.47	12	0.07	10194.00	104151.00	244500	20221121	-37.46	149200	20230913	2.48	209000	-26.84	20230616	149200	2.48	20230913	244500	-37.46	20221121	149200	2.48	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
53	20230919	130849	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153200	-500	5	-0.33	4573545500	29813	30.91	153600	154600	152600	199800	107600	153700	153407.76	31.81	0	-1196	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	74092	15.03	1.47	12	0.06	10194.00	104151.00	244500	20221121	-37.34	149200	20230913	2.68	209000	-26.70	20230616	149200	2.68	20230913	244500	-37.34	20221121	149200	2.68	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
54	20230919	120907	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152700	-1000	5	-0.65	3496887600	22786	23.62	153600	154600	152600	199800	107600	153700	153466.50	31.81	0	186	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	73850	14.98	1.47	12	0.05	10194.00	104151.00	244500	20221121	-37.55	149200	20230913	2.35	209000	-26.94	20230616	149200	2.35	20230913	244500	-37.55	20221121	149200	2.35	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
55	20230919	110912	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153400	-300	5	-0.20	2819134600	18354	19.03	153600	154600	152900	199800	107600	153700	153597.83	31.81	0	108	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	74188	15.05	1.47	12	0.04	10194.00	104151.00	244500	20221121	-37.26	149200	20230913	2.82	209000	-26.60	20230616	149200	2.82	20230913	244500	-37.26	20221121	149200	2.82	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
56	20230919	100903	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153600	-100	5	-0.07	1853822700	12062	12.50	153600	154600	152900	199800	107600	153700	153691.15	31.81	0	1030	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	74285	15.07	1.47	12	0.02	10194.00	104151.00	244500	20221121	-37.18	149200	20230913	2.95	209000	-26.51	20230616	149200	2.95	20230913	244500	-37.18	20221121	149200	2.95	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
57	20230919	090901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153300	-400	5	-0.26	639000500	4151	4.30	153600	154600	153300	199800	107600	153700	153938.93	31.81	0	84	158766	156232	154966	152432	151166	155600	151800	49	46100	100	107590	100	1	48362743	74140	15.04	1.47	12	0.01	10194.00	104151.00	244500	20221121	-37.30	149200	20230913	2.75	209000	-26.65	20230616	149200	2.75	20230913	244500	-37.30	20221121	149200	2.75	20230913	0.55	Y	259960	100	49 억		15385621	N	N	4709	N	00	N
58	20230918	160905	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153700	-3300	5	-2.10	14906148300	96220	68.73	156300	157500	153700	204000	109900	157000	154922.62	31.86	0	-26176	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	74334	15.08	1.48	12	0.20	10194.00	104151.00	244500	20221121	-37.14	149200	20230913	3.02	209000	-26.46	20230616	149200	3.02	20230913	244500	-37.14	20221121	149200	3.02	20230913	0.57	Y	259960	100	49 억		15409902	N	N	4708	N	00	N
59	20230918	150902	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153900	-3100	5	-1.97	12823243800	82671	59.05	156300	157500	153800	204000	109900	157000	155111.75	31.86	0	-26430	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	74430	15.10	1.48	12	0.17	10194.00	104151.00	244500	20221121	-37.06	149200	20230913	3.15	209000	-26.36	20230616	149200	3.15	20230913	244500	-37.06	20221121	149200	3.15	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
60	20230918	140923	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154000	-3000	5	-1.91	10840170600	69792	49.85	156300	157500	153900	204000	109900	157000	155321.11	31.86	0	-26113	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	74479	15.11	1.48	12	0.14	10194.00	104151.00	244500	20221121	-37.01	149200	20230913	3.22	209000	-26.32	20230616	149200	3.22	20230913	244500	-37.01	20221121	149200	3.22	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
61	20230918	130859	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-2600	5	-1.66	9284233200	59697	42.64	156300	157500	154300	204000	109900	157000	155522.61	31.86	0	-23155	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	74672	15.15	1.48	12	0.12	10194.00	104151.00	244500	20221121	-36.85	149200	20230913	3.49	209000	-26.12	20230616	149200	3.49	20230913	244500	-36.85	20221121	149200	3.49	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
62	20230918	120907	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154900	-2100	5	-1.34	7859513900	50482	36.06	156300	157500	154800	204000	109900	157000	155689.43	31.86	0	-20226	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	74914	15.20	1.49	12	0.10	10194.00	104151.00	244500	20221121	-36.65	149200	20230913	3.82	209000	-25.89	20230616	149200	3.82	20230913	244500	-36.65	20221121	149200	3.82	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
63	20230918	110853	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155800	-1200	5	-0.76	6590433500	42311	30.22	156300	157500	154800	204000	109900	157000	155761.70	31.86	0	-16478	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	75349	15.28	1.50	12	0.09	10194.00	104151.00	244500	20221121	-36.28	149200	20230913	4.42	209000	-25.45	20230616	149200	4.42	20230913	244500	-36.28	20221121	149200	4.42	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
64	20230918	100846	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155600	-1400	5	-0.89	4174889200	26808	19.15	156300	157500	154800	204000	109900	157000	155732.96	31.86	0	-11636	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	75252	15.26	1.49	12	0.06	10194.00	104151.00	244500	20221121	-36.36	149200	20230913	4.29	209000	-25.55	20230616	149200	4.29	20230913	244500	-36.36	20221121	149200	4.29	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
65	20230918	090849	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	-500	5	-0.32	809592800	5169	3.69	156300	157500	156200	204000	109900	157000	156624.65	31.86	0	426	159133	158066	156333	155266	153533	158600	155800	49	47000	100	109900	100	1	48362743	75688	15.35	1.50	12	0.01	10194.00	104151.00	244500	20221121	-35.99	149200	20230913	4.89	209000	-25.12	20230616	149200	4.89	20230913	244500	-35.99	20221121	149200	4.89	20230913	0.57	Y	259960	100	49 억		15409902	N	N	15330	N	00	N
66	20230915	160900	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157000	1700	2	1.09	21827087400	139542	93.19	155300	157400	154600	201500	108800	155300	156419.23	31.88	0	-6519	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75930	15.40	1.51	12	0.29	10194.00	104151.00	244500	20221121	-35.79	149200	20230913	5.23	209000	-24.88	20230616	149200	5.23	20230913	244500	-35.79	20221121	149200	5.23	20230913	0.56	Y	259960	100	49 억		15415871	N	N	15330	N	00	N
67	20230915	150855	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	800	2	0.52	11790410100	75591	50.48	155300	157400	154600	201500	108800	155300	155976.37	31.88	0	3240	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75494	15.31	1.50	12	0.16	10194.00	104151.00	244500	20221121	-36.16	149200	20230913	4.62	209000	-25.31	20230616	149200	4.62	20230913	244500	-36.16	20221121	149200	4.62	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
68	20230915	140901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157200	1900	2	1.22	9361912800	60069	40.11	155300	157400	154600	201500	108800	155300	155852.65	31.88	0	4600	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	76026	15.42	1.51	12	0.12	10194.00	104151.00	244500	20221121	-35.71	149200	20230913	5.36	209000	-24.78	20230616	149200	5.36	20230913	244500	-35.71	20221121	149200	5.36	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
69	20230915	130853	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	800	2	0.52	7199331400	46276	30.90	155300	156400	154600	201500	108800	155300	155573.76	31.88	0	2548	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75494	15.31	1.50	12	0.10	10194.00	104151.00	244500	20221121	-36.16	149200	20230913	4.62	209000	-25.31	20230616	149200	4.62	20230913	244500	-36.16	20221121	149200	4.62	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
70	20230915	120857	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	900	2	0.58	6016436400	38695	25.84	155300	156400	154600	201500	108800	155300	155483.56	31.88	0	2920	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75543	15.32	1.50	12	0.08	10194.00	104151.00	244500	20221121	-36.11	149200	20230913	4.69	209000	-25.26	20230616	149200	4.69	20230913	244500	-36.11	20221121	149200	4.69	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
71	20230915	110903	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	200	2	0.13	4448991200	28650	19.13	155300	156400	154600	201500	108800	155300	155287.65	31.88	0	3696	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75204	15.25	1.49	12	0.06	10194.00	104151.00	244500	20221121	-36.40	149200	20230913	4.22	209000	-25.60	20230616	149200	4.22	20230913	244500	-36.40	20221121	149200	4.22	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
72	20230915	100903	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	-200	5	-0.13	2870368200	18481	12.34	155300	156400	154600	201500	108800	155300	155314.55	31.88	0	1879	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75011	15.21	1.49	12	0.04	10194.00	104151.00	244500	20221121	-36.56	149200	20230913	3.95	209000	-25.79	20230616	149200	3.95	20230913	244500	-36.56	20221121	149200	3.95	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
73	20230915	090850	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	600	2	0.39	1192387900	7667	5.12	155300	156200	154600	201500	108800	155300	155522.09	31.88	0	4379	157900	156600	154200	152900	150500	157250	153550	49	46200	100	108710	100	1	48362743	75398	15.29	1.50	12	0.02	10194.00	104151.00	244500	20221121	-36.24	149200	20230913	4.49	209000	-25.41	20230616	149200	4.49	20230913	244500	-36.24	20221121	149200	4.49	20230913	0.56	Y	259960	100	49 억		15415871	N	N	11097	N	00	N
74	20230914	160902	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155300	3300	2	2.17	23051892400	149346	126.68	153200	155500	151800	197600	106400	152000	154348.28	31.85	0	33980	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	75107	15.23	1.49	12	0.31	10194.00	104151.00	244500	20221121	-36.48	149200	20230913	4.09	209000	-25.69	20230616	149200	4.09	20230913	244500	-36.48	20221121	149200	4.09	20230913	0.56	Y	259960	100	49 억		15404610	N	N	11090	N	00	N
75	20230914	150834	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155000	3000	2	1.97	16680356100	108314	91.87	153200	155500	151800	197600	106400	152000	154000.00	31.85	0	32341	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	74962	15.21	1.49	12	0.22	10194.00	104151.00	244500	20221121	-36.61	149200	20230913	3.89	209000	-25.84	20230616	149200	3.89	20230913	244500	-36.61	20221121	149200	3.89	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
76	20230914	140854	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155200	3200	2	2.11	14514645400	94350	80.03	153200	155500	151800	197600	106400	152000	153838.32	31.85	0	28463	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	75059	15.22	1.49	12	0.20	10194.00	104151.00	244500	20221121	-36.52	149200	20230913	4.02	209000	-25.74	20230616	149200	4.02	20230913	244500	-36.52	20221121	149200	4.02	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
77	20230914	130836	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	3100	2	2.04	12299571400	80076	67.92	153200	155400	151800	197600	106400	152000	153598.72	31.85	0	21952	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	75011	15.21	1.49	12	0.17	10194.00	104151.00	244500	20221121	-36.56	149200	20230913	3.95	209000	-25.79	20230616	149200	3.95	20230913	244500	-36.56	20221121	149200	3.95	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
78	20230914	120846	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	2400	2	1.58	8936416900	58367	49.51	153200	154500	151800	197600	106400	152000	153107.35	31.85	0	12207	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	74672	15.15	1.48	12	0.12	10194.00	104151.00	244500	20221121	-36.85	149200	20230913	3.49	209000	-26.12	20230616	149200	3.49	20230913	244500	-36.85	20221121	149200	3.49	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
79	20230914	110839	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153100	1100	2	0.72	7123064500	46570	39.50	153200	154000	151800	197600	106400	152000	152953.93	31.85	0	6225	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	74043	15.02	1.47	12	0.10	10194.00	104151.00	244500	20221121	-37.38	149200	20230913	2.61	209000	-26.75	20230616	149200	2.61	20230913	244500	-37.38	20221121	149200	2.61	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
80	20230914	100832	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152300	300	2	0.20	4954998200	32357	27.45	153200	154000	151900	197600	106400	152000	153135.28	31.85	0	2981	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	73656	14.94	1.46	12	0.07	10194.00	104151.00	244500	20221121	-37.71	149200	20230913	2.08	209000	-27.13	20230616	149200	2.08	20230913	244500	-37.71	20221121	149200	2.08	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
81	20230914	090848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153300	1300	2	0.86	1048505000	6838	5.80	153200	153700	152600	197600	106400	152000	153335.04	31.85	0	2188	154933	153466	151333	149866	147733	152400	148800	49	45600	100	106400	100	1	48362743	74140	15.04	1.47	12	0.01	10194.00	104151.00	244500	20221121	-37.30	149200	20230913	2.75	209000	-26.65	20230616	149200	2.75	20230913	244500	-37.30	20221121	149200	2.75	20230913	0.56	Y	259960	100	49 억		15404610	N	N	16142	N	00	N
82	20230913	160851	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152000	-900	5	-0.59	17781973400	117795	84.98	152600	152800	149200	198700	107100	152900	150955.62	31.88	0	-15544	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73511	14.91	1.46	12	0.24	10194.00	104151.00	244500	20221121	-37.83	149200	20230913	1.88	209000	-27.27	20230616	149200	1.88	20230913	247000	-38.46	20220913	149200	1.88	20230913	0.56	Y	259960	100	49 억		15416135	N	N	16125	N	00	N
83	20230913	150843	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	151600	-1300	5	-0.85	16642341600	110294	79.57	152600	152800	149200	198700	107100	152900	150890.34	31.88	0	-16552	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73318	14.87	1.46	12	0.23	10194.00	104151.00	244500	20221121	-38.00	149200	20230913	1.61	209000	-27.46	20230616	149200	1.61	20230913	247000	-38.62	20220913	149200	1.61	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
84	20230913	140851	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152200	-700	5	-0.46	15357463800	101840	73.47	152600	152800	149200	198700	107100	152900	150799.49	31.88	0	-17296	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73608	14.93	1.46	12	0.21	10194.00	104151.00	244500	20221121	-37.75	149200	20230913	2.01	209000	-27.18	20230616	149200	2.01	20230913	247000	-38.38	20220913	149200	2.01	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
85	20230913	130826	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	150800	-2100	5	-1.37	13960943500	92629	66.83	152600	152800	149200	198700	107100	152900	150718.43	31.88	0	-17175	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	72931	14.79	1.45	12	0.19	10194.00	104151.00	244500	20221121	-38.32	149200	20230913	1.07	209000	-27.85	20230616	149200	1.07	20230913	247000	-38.95	20220913	149200	1.07	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
86	20230913	120848	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	151300	-1600	5	-1.05	12871051400	85414	61.62	152600	152800	149200	198700	107100	152900	150689.64	31.88	0	-16548	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73173	14.84	1.45	12	0.18	10194.00	104151.00	244500	20221121	-38.12	149200	20230913	1.41	209000	-27.61	20230616	149200	1.41	20230913	247000	-38.74	20220913	149200	1.41	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
87	20230913	110847	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	151000	-1900	5	-1.24	11382768200	75552	54.51	152600	152800	149200	198700	107100	152900	150660.75	31.88	0	-17745	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73028	14.81	1.45	12	0.16	10194.00	104151.00	244500	20221121	-38.24	149200	20230913	1.21	209000	-27.75	20230616	149200	1.21	20230913	247000	-38.87	20220913	149200	1.21	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
88	20230913	100837	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	151000	-1900	5	-1.24	8631994200	57410	41.42	152600	152800	149200	198700	107100	152900	150356.05	31.88	0	-24995	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	73028	14.81	1.45	12	0.12	10194.00	104151.00	244500	20221121	-38.24	149200	20230913	1.21	209000	-27.75	20230616	149200	1.21	20230913	247000	-38.87	20220913	149200	1.21	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
89	20230913	090829	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	150800	-2100	5	-1.37	1711080100	11297	8.15	152600	152800	150600	198700	107100	152900	151460.55	31.88	0	-4931	155966	154432	153566	152032	151166	154000	151600	49	45800	100	107030	100	1	48362743	72931	14.79	1.45	12	0.02	10194.00	104151.00	244500	20221121	-38.32	150600	20230913	0.13	209000	-27.85	20230616	150600	0.13	20230913	247000	-38.95	20220913	150600	0.13	20230913	0.56	Y	259960	100	49 억		15416135	N	N	8275	N	00	N
90	20230912	160826	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152900	-100	5	-0.07	21247257900	137981	170.83	153600	155100	152700	198900	107100	153000	153987.89	31.82	0	22118	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	73947	15.00	1.47	12	0.29	10194.00	104151.00	247000	20220913	-38.10	152200	20230908	0.46	209000	-26.84	20230616	152200	0.46	20230908	247000	-38.10	20220913	152200	0.46	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8251	N	00	N
91	20230912	150835	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152900	-100	5	-0.07	19638940800	127461	157.80	153600	155100	152800	198900	107100	153000	154078.04	31.82	0	23912	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	73947	15.00	1.47	12	0.26	10194.00	104151.00	247000	20220913	-38.10	152200	20230908	0.46	209000	-26.84	20230616	152200	0.46	20230908	247000	-38.10	20220913	152200	0.46	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
92	20230912	140835	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153700	700	2	0.46	16273409700	105501	130.62	153600	155100	153000	198900	107100	153000	154248.87	31.82	0	26755	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	74334	15.08	1.48	12	0.22	10194.00	104151.00	247000	20220913	-37.77	152200	20230908	0.99	209000	-26.46	20230616	152200	0.99	20230908	247000	-37.77	20220913	152200	0.99	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
93	20230912	130824	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154900	1900	2	1.24	13222031200	85765	106.18	153600	155100	153000	198900	107100	153000	154165.82	31.82	0	26691	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	74914	15.20	1.49	12	0.18	10194.00	104151.00	247000	20220913	-37.29	152200	20230908	1.77	209000	-25.89	20230616	152200	1.77	20230908	247000	-37.29	20220913	152200	1.77	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
94	20230912	120822	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	1700	2	1.11	11225732300	72862	90.21	153600	155100	153000	198900	107100	153000	154068.41	31.82	0	20550	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	74817	15.18	1.49	12	0.15	10194.00	104151.00	247000	20220913	-37.37	152200	20230908	1.64	209000	-25.98	20230616	152200	1.64	20230908	247000	-37.37	20220913	152200	1.64	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
95	20230912	110828	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153500	500	2	0.33	9019942300	58540	72.48	153600	155100	153000	198900	107100	153000	154081.69	31.82	0	16516	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	74237	15.06	1.47	12	0.12	10194.00	104151.00	247000	20220913	-37.85	152200	20230908	0.85	209000	-26.56	20230616	152200	0.85	20230908	247000	-37.85	20220913	152200	0.85	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
96	20230912	100820	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153500	500	2	0.33	7207865800	46738	57.86	153600	155100	153000	198900	107100	153000	154218.53	31.82	0	19428	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	74237	15.06	1.47	12	0.10	10194.00	104151.00	247000	20220913	-37.85	152200	20230908	0.85	209000	-26.56	20230616	152200	0.85	20230908	247000	-37.85	20220913	152200	0.85	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
97	20230912	090840	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153000	0	3	0.00	1020865300	6642	8.22	153600	154300	153000	198900	107100	153000	153698.48	31.82	0	2053	154933	153966	153433	152466	151933	153700	152200	49	45900	100	107100	100	1	48362743	73995	15.01	1.47	12	0.01	10194.00	104151.00	247000	20220913	-38.06	152200	20230908	0.53	209000	-26.79	20230616	152200	0.53	20230908	247000	-38.06	20220913	152200	0.53	20230908	0.56	Y	259960	100	49 억		15390615	N	N	8177	N	00	N
98	20230911	160820	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153000	-600	5	-0.39	12377879200	80636	134.59	153600	154400	152900	199600	107600	153600	153503.14	31.83	0	-40	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	73995	15.01	1.47	12	0.17	10194.00	104151.00	247000	20220913	-38.06	152200	20230908	0.53	209000	-26.79	20230616	152200	0.53	20230908	247000	-38.06	20220913	152200	0.53	20230908	0.56	Y	259960	100	49 억		15395122	N	N	8177	N	00	N
99	20230911	150826	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153200	-400	5	-0.26	11026702200	71805	119.85	153600	154400	152900	199600	107600	153600	153564.55	31.83	0	495	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74092	15.03	1.47	12	0.15	10194.00	104151.00	247000	20220913	-37.98	152200	20230908	0.66	209000	-26.70	20230616	152200	0.66	20230908	247000	-37.98	20220913	152200	0.66	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
100	20230911	140834	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153100	-500	5	-0.33	9933073000	64675	107.95	153600	154400	152900	199600	107600	153600	153584.43	31.83	0	2447	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74043	15.02	1.47	12	0.13	10194.00	104151.00	247000	20220913	-38.02	152200	20230908	0.59	209000	-26.75	20230616	152200	0.59	20230908	247000	-38.02	20220913	152200	0.59	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
101	20230911	130809	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153000	-600	5	-0.39	9268202300	60330	100.70	153600	154400	152900	199600	107600	153600	153625.10	31.83	0	3746	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	73995	15.01	1.47	12	0.12	10194.00	104151.00	247000	20220913	-38.06	152200	20230908	0.53	209000	-26.79	20230616	152200	0.53	20230908	247000	-38.06	20220913	152200	0.53	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
102	20230911	120823	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153500	-100	5	-0.07	8423928900	54817	91.49	153600	154400	152900	199600	107600	153600	153673.66	31.83	0	6783	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74237	15.06	1.47	12	0.11	10194.00	104151.00	247000	20220913	-37.85	152200	20230908	0.85	209000	-26.56	20230616	152200	0.85	20230908	247000	-37.85	20220913	152200	0.85	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
103	20230911	110809	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153700	100	2	0.07	7474539800	48633	81.17	153600	154400	152900	199600	107600	153600	153692.76	31.83	0	9342	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74334	15.08	1.48	12	0.10	10194.00	104151.00	247000	20220913	-37.77	152200	20230908	0.99	209000	-26.46	20230616	152200	0.99	20230908	247000	-37.77	20220913	152200	0.99	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
104	20230911	100808	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153200	-400	5	-0.26	5843428500	38012	63.45	153600	154400	152900	199600	107600	153600	153725.89	31.83	0	9235	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74092	15.03	1.47	12	0.08	10194.00	104151.00	247000	20220913	-37.98	152200	20230908	0.66	209000	-26.70	20230616	152200	0.66	20230908	247000	-37.98	20220913	152200	0.66	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
105	20230911	090806	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153400	-200	5	-0.13	545160800	3547	5.92	153600	154100	153100	199600	107600	153600	153696.31	31.83	0	621	154800	154200	153200	152600	151600	154500	152900	49	46000	100	107520	100	1	48362743	74188	15.05	1.47	12	0.01	10194.00	104151.00	247000	20220913	-37.89	152200	20230908	0.79	209000	-26.60	20230616	152200	0.79	20230908	247000	-37.89	20220913	152200	0.79	20230908	0.56	Y	259960	100	49 억		15395122	N	N	5930	N	00	N
106	20230908	160829	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153600	800	2	0.52	9108845700	59592	57.81	153000	153800	152200	198600	107000	152800	152853.00	31.79	0	8750	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	74285	15.07	1.47	12	0.12	10194.00	104151.00	247000	20220913	-37.81	152200	20230908	0.92	209000	-26.51	20230616	152200	0.92	20230908	247000	-37.81	20220913	152200	0.92	20230908	0.54	Y	259960	100	49 억		15374220	N	N	5930	N	00	N
107	20230908	150827	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153300	500	2	0.33	7866112900	51497	49.95	153000	153800	152200	198600	107000	152800	152748.95	31.79	0	8050	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	74140	15.04	1.47	12	0.11	10194.00	104151.00	247000	20220913	-37.94	152200	20230908	0.72	209000	-26.65	20230616	152200	0.72	20230908	247000	-37.94	20220913	152200	0.72	20230908	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
108	20230908	140818	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152400	-400	5	-0.26	5204182900	34070	33.05	153000	153800	152200	198600	107000	152800	152749.72	31.79	0	-624	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	73705	14.95	1.46	12	0.07	10194.00	104151.00	247000	20220913	-38.30	152200	20230908	0.13	209000	-27.08	20230616	152200	0.13	20230908	247000	-38.30	20220913	152200	0.13	20230908	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
109	20230908	130826	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152700	-100	5	-0.07	3751262100	24542	23.81	153000	153800	152400	198600	107000	152800	152850.71	31.79	0	422	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	73850	14.98	1.47	12	0.05	10194.00	104151.00	247000	20220913	-38.18	152300	20230907	0.26	209000	-26.94	20230616	152300	0.26	20230907	247000	-38.18	20220913	152300	0.26	20230907	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
110	20230908	120838	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152700	-100	5	-0.07	2751269300	17989	17.45	153000	153800	152400	198600	107000	152800	152941.77	31.79	0	875	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	73850	14.98	1.47	12	0.04	10194.00	104151.00	247000	20220913	-38.18	152300	20230907	0.26	209000	-26.94	20230616	152300	0.26	20230907	247000	-38.18	20220913	152300	0.26	20230907	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
111	20230908	110833	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152900	100	2	0.07	2246939100	14688	14.25	153000	153800	152400	198600	107000	152800	152977.90	31.79	0	1128	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	73947	15.00	1.47	12	0.03	10194.00	104151.00	247000	20220913	-38.10	152300	20230907	0.39	209000	-26.84	20230616	152300	0.39	20230907	247000	-38.10	20220913	152300	0.39	20230907	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
112	20230908	100825	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	152500	-300	5	-0.20	1564925800	10226	9.92	153000	153800	152400	198600	107000	152800	153034.06	31.79	0	1397	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	73753	14.96	1.46	12	0.02	10194.00	104151.00	247000	20220913	-38.26	152300	20230907	0.13	209000	-27.03	20230616	152300	0.13	20230907	247000	-38.26	20220913	152300	0.13	20230907	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
113	20230908	090830	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153700	900	2	0.59	445295900	2904	2.82	153000	153800	153000	198600	107000	152800	153339.18	31.79	0	1717	155266	154032	153166	151932	151066	153600	151500	49	45800	100	106960	100	1	48362743	74334	15.08	1.48	12	0.01	10194.00	104151.00	247000	20220913	-37.77	152300	20230907	0.92	209000	-26.46	20230616	152300	0.92	20230907	247000	-37.77	20220913	152300	0.92	20230907	0.54	Y	259960	100	49 억		15374220	N	N	18480	N	00	N
114	20230907	160816	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152800	-1300	5	-0.84	15768702500	102920	96.35	153800	154400	152300	200000	107900	154100	153213.88	31.85	0	-30897	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	73898	14.99	1.47	12	0.21	10194.00	104151.00	247000	20220913	-38.14	152300	20230907	0.33	209000	-26.89	20230616	152300	0.33	20230907	247000	-38.14	20220913	152300	0.33	20230907	0.54	Y	259960	100	49 억		15405272	N	N	18468	N	00	N
115	20230907	150821	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152300	-1800	5	-1.17	13140691200	85712	80.24	153800	154400	152300	200000	107900	154100	153312.15	31.85	0	-31103	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	73656	14.94	1.46	12	0.18	10194.00	104151.00	247000	20220913	-38.34	152300	20230907	0.00	209000	-27.13	20230616	152300	0.00	20230907	247000	-38.34	20220913	152300	0.00	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
116	20230907	140819	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	152700	-1400	5	-0.91	10119136800	65892	61.69	153800	154400	152700	200000	107900	154100	153571.55	31.85	0	-24592	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	73850	14.98	1.47	12	0.14	10194.00	104151.00	247000	20220913	-38.18	152700	20230907	0.00	209000	-26.94	20230616	152700	0.00	20230907	247000	-38.18	20220913	152700	0.00	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
117	20230907	130814	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153600	-500	5	-0.32	7939002100	51663	48.36	153800	154400	153200	200000	107900	154100	153669.01	31.85	0	-17229	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	74285	15.07	1.47	12	0.11	10194.00	104151.00	247000	20220913	-37.81	153200	20230907	0.26	209000	-26.51	20230616	153200	0.26	20230907	247000	-37.81	20220913	153200	0.26	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
118	20230907	120827	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153300	-800	5	-0.52	6356895600	41352	38.71	153800	154400	153200	200000	107900	154100	153726.44	31.85	0	-12514	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	74140	15.04	1.47	12	0.09	10194.00	104151.00	247000	20220913	-37.94	153200	20230907	0.07	209000	-26.65	20230616	153200	0.07	20230907	247000	-37.94	20220913	153200	0.07	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
119	20230907	110820	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153500	-600	5	-0.39	5451640300	35454	33.19	153800	154400	153200	200000	107900	154100	153766.58	31.85	0	-10950	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	74237	15.06	1.47	12	0.07	10194.00	104151.00	247000	20220913	-37.85	153200	20230907	0.20	209000	-26.56	20230616	153200	0.20	20230907	247000	-37.85	20220913	153200	0.20	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
120	20230907	100820	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	153800	-300	5	-0.19	4196279600	27287	25.54	153800	154400	153200	200000	107900	154100	153783.11	31.85	0	-9796	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	74382	15.09	1.48	12	0.06	10194.00	104151.00	247000	20220913	-37.73	153200	20230907	0.39	209000	-26.41	20230616	153200	0.39	20230907	247000	-37.73	20220913	153200	0.39	20230907	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
121	20230907	090833	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153900	-200	5	-0.13	480918200	3125	2.93	153800	154200	153800	200000	107900	154100	153893.82	31.85	0	273	157300	155700	154700	153100	152100	155200	152600	49	45900	100	107870	100	1	48362743	74430	15.10	1.48	12	0.01	10194.00	104151.00	247000	20220913	-37.69	153600	20230825	0.20	209000	-26.36	20230616	153600	0.20	20230825	247000	-37.69	20220913	153600	0.20	20230825	0.54	Y	259960	100	49 억		15405272	N	N	12808	N	00	N
122	20230906	160817	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154100	-1200	5	-0.77	16397717400	106385	159.89	155300	156300	153700	201500	108800	155300	154135.64	31.90	0	-19773	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74527	15.12	1.48	12	0.22	10194.00	104151.00	247000	20220913	-37.61	153600	20230825	0.33	209000	-26.27	20230616	153600	0.33	20230825	247000	-37.61	20220913	153600	0.33	20230825	0.54	Y	259960	100	49 억		15425792	N	N	12808	N	00	N
123	20230906	150821	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154200	-1100	5	-0.71	15022690600	97463	146.48	155300	156300	153700	201500	108800	155300	154137.37	31.90	0	-18202	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74575	15.13	1.48	12	0.20	10194.00	104151.00	247000	20220913	-37.57	153600	20230825	0.39	209000	-26.22	20230616	153600	0.39	20230825	247000	-37.57	20220913	153600	0.39	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
124	20230906	140820	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154100	-1200	5	-0.77	13016684800	84455	126.93	155300	156300	153700	201500	108800	155300	154125.69	31.90	0	-21531	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74527	15.12	1.48	12	0.17	10194.00	104151.00	247000	20220913	-37.61	153600	20230825	0.33	209000	-26.27	20230616	153600	0.33	20230825	247000	-37.61	20220913	153600	0.33	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
125	20230906	130811	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153900	-1400	5	-0.90	11379813400	73830	110.96	155300	156300	153700	201500	108800	155300	154135.36	31.90	0	-23227	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74430	15.10	1.48	12	0.15	10194.00	104151.00	247000	20220913	-37.69	153600	20230825	0.20	209000	-26.36	20230616	153600	0.20	20230825	247000	-37.69	20220913	153600	0.20	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
126	20230906	120823	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154000	-1300	5	-0.84	9960575900	64608	97.10	155300	156300	153700	201500	108800	155300	154169.39	31.90	0	-23756	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74479	15.11	1.48	12	0.13	10194.00	104151.00	247000	20220913	-37.65	153600	20230825	0.26	209000	-26.32	20230616	153600	0.26	20230825	247000	-37.65	20220913	153600	0.26	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
127	20230906	110831	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154000	-1300	5	-0.84	8760366900	56815	85.39	155300	156300	153700	201500	108800	155300	154191.09	31.90	0	-23124	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74479	15.11	1.48	12	0.12	10194.00	104151.00	247000	20220913	-37.65	153600	20230825	0.26	209000	-26.32	20230616	153600	0.26	20230825	247000	-37.65	20220913	153600	0.26	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
128	20230906	100806	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153800	-1500	5	-0.97	6343349200	41113	61.79	155300	156300	153700	201500	108800	155300	154290.59	31.90	0	-18767	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74382	15.09	1.48	12	0.09	10194.00	104151.00	247000	20220913	-37.73	153600	20230825	0.13	209000	-26.41	20230616	153600	0.13	20230825	247000	-37.73	20220913	153600	0.13	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
129	20230906	090810	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-900	5	-0.58	1110659200	7158	10.76	155300	156300	154400	201500	108800	155300	155163.34	31.90	0	541	159233	157266	156033	154066	152833	156650	153450	49	46200	100	108710	100	1	48362743	74672	15.15	1.48	12	0.01	10194.00	104151.00	247000	20220913	-37.49	153600	20230825	0.52	209000	-26.12	20230616	153600	0.52	20230825	247000	-37.49	20220913	153600	0.52	20230825	0.54	Y	259960	100	49 억		15425792	N	N	13137	N	00	N
130	20230905	160811	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155300	-1400	5	-0.89	10336338400	66363	126.06	156500	158000	154800	203500	109700	156700	155756.28	31.96	0	-21923	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75107	15.23	1.49	12	0.14	10194.00	104151.00	247000	20220913	-37.13	153600	20230825	1.11	209000	-25.69	20230616	153600	1.11	20230825	247000	-37.13	20220913	153600	1.11	20230825	0.54	Y	259960	100	49 억		15455740	N	N	13117	N	00	N
131	20230905	150822	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	-1200	5	-0.77	9400549900	60340	114.61	156500	158000	154800	203500	109700	156700	155793.00	31.96	0	-21105	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75204	15.25	1.49	12	0.12	10194.00	104151.00	247000	20220913	-37.04	153600	20230825	1.24	209000	-25.60	20230616	153600	1.24	20230825	247000	-37.04	20220913	153600	1.24	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
132	20230905	140821	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	-1200	5	-0.77	7695318900	49372	93.78	156500	158000	154800	203500	109700	156700	155864.03	31.96	0	-15265	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75204	15.25	1.49	12	0.10	10194.00	104151.00	247000	20220913	-37.04	153600	20230825	1.24	209000	-25.60	20230616	153600	1.24	20230825	247000	-37.04	20220913	153600	1.24	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
133	20230905	130801	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	-1200	5	-0.77	5917376100	37928	72.04	156500	158000	154800	203500	109700	156700	156016.03	31.96	0	-7908	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75204	15.25	1.49	12	0.08	10194.00	104151.00	247000	20220913	-37.04	153600	20230825	1.24	209000	-25.60	20230616	153600	1.24	20230825	247000	-37.04	20220913	153600	1.24	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
134	20230905	120805	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154900	-1800	5	-1.15	4601222600	29453	55.95	156500	158000	154900	203500	109700	156700	156222.54	31.96	0	-3071	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	74914	15.20	1.49	12	0.06	10194.00	104151.00	247000	20220913	-37.29	153600	20230825	0.85	209000	-25.89	20230616	153600	0.85	20230825	247000	-37.29	20220913	153600	0.85	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
135	20230905	110811	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155800	-900	5	-0.57	3321542400	21215	40.30	156500	158000	155500	203500	109700	156700	156565.75	31.96	0	-905	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75349	15.28	1.50	12	0.04	10194.00	104151.00	247000	20220913	-36.92	153600	20230825	1.43	209000	-25.45	20230616	153600	1.43	20230825	247000	-36.92	20220913	153600	1.43	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
136	20230905	100801	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	-800	5	-0.51	2511840100	16020	30.43	156500	158000	155500	203500	109700	156700	156794.01	31.96	0	177	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75398	15.29	1.50	12	0.03	10194.00	104151.00	247000	20220913	-36.88	153600	20230825	1.50	209000	-25.41	20230616	153600	1.50	20230825	247000	-36.88	20220913	153600	1.50	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
137	20230905	090801	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157100	400	2	0.26	748378300	4760	9.04	156500	158000	156500	203500	109700	156700	157222.33	31.96	0	879	158100	157400	156100	155400	154100	157750	155750	49	46800	100	109690	100	1	48362743	75978	15.41	1.51	12	0.01	10194.00	104151.00	247000	20220913	-36.40	153600	20230825	2.28	209000	-24.83	20230616	153600	2.28	20230825	247000	-36.40	20220913	153600	2.28	20230825	0.54	Y	259960	100	49 억		15455740	N	N	2547	N	00	N
138	20230904	160756	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156700	1200	2	0.77	8181399000	52482	75.73	154900	156800	154800	202000	108900	155500	155887.45	31.97	0	-94	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75784	15.37	1.50	12	0.11	10194.00	104151.00	247000	20220913	-36.56	153600	20230825	2.02	209000	-25.02	20230616	153600	2.02	20230825	247000	-36.56	20220913	153600	2.02	20230825	0.53	Y	259960	100	49 억		15462622	N	N	2547	N	00	N
139	20230904	150746	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	900	2	0.58	7010124100	45003	64.94	154900	156800	154800	202000	108900	155500	155770.15	31.97	0	-577	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75639	15.34	1.50	12	0.09	10194.00	104151.00	247000	20220913	-36.68	153600	20230825	1.82	209000	-25.17	20230616	153600	1.82	20230825	247000	-36.68	20220913	153600	1.82	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
140	20230904	140743	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	900	2	0.58	6022282300	38688	55.82	154900	156800	154800	202000	108900	155500	155662.80	31.97	0	-470	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75639	15.34	1.50	12	0.08	10194.00	104151.00	247000	20220913	-36.68	153600	20230825	1.82	209000	-25.17	20230616	153600	1.82	20230825	247000	-36.68	20220913	153600	1.82	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
141	20230904	130755	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	400	2	0.26	4786033200	30775	44.41	154900	156800	154800	202000	108900	155500	155516.92	31.97	0	-579	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75398	15.29	1.50	12	0.06	10194.00	104151.00	247000	20220913	-36.88	153600	20230825	1.50	209000	-25.41	20230616	153600	1.50	20230825	247000	-36.88	20220913	153600	1.50	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
142	20230904	120740	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	400	2	0.26	3603977100	23199	33.47	154900	156800	154800	202000	108900	155500	155350.54	31.97	0	-1899	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75398	15.29	1.50	12	0.05	10194.00	104151.00	247000	20220913	-36.88	153600	20230825	1.50	209000	-25.41	20230616	153600	1.50	20230825	247000	-36.88	20220913	153600	1.50	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
143	20230904	110727	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154900	-600	5	-0.39	2919155500	18792	27.12	154900	156800	154800	202000	108900	155500	155340.33	31.97	0	-2564	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	74914	15.20	1.49	12	0.04	10194.00	104151.00	247000	20220913	-37.29	153600	20230825	0.85	209000	-25.89	20230616	153600	0.85	20230825	247000	-37.29	20220913	153600	0.85	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
144	20230904	100732	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155300	-200	5	-0.13	1777371000	11427	16.49	154900	156800	154900	202000	108900	155500	155541.35	31.97	0	-1691	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75107	15.23	1.49	12	0.02	10194.00	104151.00	247000	20220913	-37.13	153600	20230825	1.11	209000	-25.69	20230616	153600	1.11	20230825	247000	-37.13	20220913	153600	1.11	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
145	20230904	090746	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	200	2	0.13	553310000	3564	5.14	154900	156100	154900	202000	108900	155500	155249.72	31.97	0	458	158966	157232	155766	154032	152566	158100	154900	49	46500	100	108850	100	1	48362743	75301	15.27	1.49	12	0.01	10194.00	104151.00	247000	20220913	-36.96	153600	20230825	1.37	209000	-25.50	20230616	153600	1.37	20230825	247000	-36.96	20220913	153600	1.37	20230825	0.53	Y	259960	100	49 억		15462622	N	N	972	N	00	N
146	20230901	160736	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155500	500	2	0.32	10744579500	68838	36.39	154300	157500	154300	201500	108500	155000	156085.59	31.97	0	15561	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75204	15.25	1.49	12	0.14	10194.00	104151.00	248000	20220831	-37.30	153600	20230825	1.24	209000	-25.60	20230616	153600	1.24	20230825	247000	-37.04	20220913	153600	1.24	20230825	0.53	Y	259960	100	49 억		15461892	N	N	972	N	00	N
147	20230901	150744	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156000	1000	2	0.65	9459280600	60583	32.03	154300	157500	154300	201500	108500	155000	156138.01	31.97	0	12687	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75446	15.30	1.50	12	0.13	10194.00	104151.00	248000	20220831	-37.10	153600	20230825	1.56	209000	-25.36	20230616	153600	1.56	20230825	247000	-36.84	20220913	153600	1.56	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
148	20230901	140746	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	1100	2	0.71	8216382200	52625	27.82	154300	157500	154300	201500	108500	155000	156131.32	31.97	0	12072	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75494	15.31	1.50	12	0.11	10194.00	104151.00	248000	20220831	-37.06	153600	20230825	1.63	209000	-25.31	20230616	153600	1.63	20230825	247000	-36.80	20220913	153600	1.63	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
149	20230901	130723	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	1200	2	0.77	7250940200	46442	24.55	154300	157500	154300	201500	108500	155000	156129.55	31.97	0	10633	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75543	15.32	1.50	12	0.10	10194.00	104151.00	248000	20220831	-37.02	153600	20230825	1.69	209000	-25.26	20230616	153600	1.69	20230825	247000	-36.76	20220913	153600	1.69	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
150	20230901	120734	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156000	1000	2	0.65	6321285900	40479	21.40	154300	157500	154300	201500	108500	155000	156162.82	31.97	0	10280	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75446	15.30	1.50	12	0.08	10194.00	104151.00	248000	20220831	-37.10	153600	20230825	1.56	209000	-25.36	20230616	153600	1.56	20230825	247000	-36.84	20220913	153600	1.56	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
151	20230901	110733	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	1900	2	1.23	5361305300	34352	18.16	154300	157500	154300	201500	108500	155000	156070.45	31.97	0	9641	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75881	15.39	1.51	12	0.07	10194.00	104151.00	248000	20220831	-36.73	153600	20230825	2.15	209000	-24.93	20230616	153600	2.15	20230825	247000	-36.48	20220913	153600	2.15	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
152	20230901	100728	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	1900	2	1.23	3371723400	21678	11.46	154300	157100	154300	201500	108500	155000	155537.27	31.97	0	5284	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	75881	15.39	1.51	12	0.04	10194.00	104151.00	248000	20220831	-36.73	153600	20230825	2.15	209000	-24.93	20230616	153600	2.15	20230825	247000	-36.48	20220913	153600	2.15	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N
153	20230901	090717	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154500	-500	5	-0.32	591943100	3831	2.03	154300	154900	154300	201500	108500	155000	154510.80	31.97	0	729	159466	157232	155566	153332	151666	156400	152500	49	46500	100	108500	100	1	48362743	74720	15.16	1.48	12	0.01	10194.00	104151.00	248000	20220831	-37.70	153600	20230825	0.59	209000	-26.08	20230616	153600	0.59	20230825	247000	-37.45	20220913	153600	0.59	20230825	0.53	Y	259960	100	49 억		15461892	N	N	23706	N	00	N