KissMeData/022100/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	160344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30500	-1150	5	-3.63	22799137450	732144	84.50	31950	32250	30450	41100	22200	31650	31140.91	6.38	0	-39710	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	46371	50.50	10.07	12	0.48	604.00	3029.00	79600	20231227	-61.68	24300	20240805	25.51	76700	-60.23	20240102	24300	25.51	20240805	79600	-61.68	20231227	24300	25.51	20240805	0.83	N	022100	500	760 억		9695293	N	N	624	N	00	N
3	20240930	150349	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30600	-1050	5	-3.32	20372521200	652637	75.33	31950	32250	30550	41100	22200	31650	31215.60	6.38	0	-43016	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	46523	50.66	10.10	12	0.43	604.00	3029.00	79600	20231227	-61.56	24300	20240805	25.93	76700	-60.10	20240102	24300	25.93	20240805	79600	-61.56	20231227	24300	25.93	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
4	20240930	140348	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30700	-950	5	-3.00	17703927550	565546	65.27	31950	32250	30650	41100	22200	31650	31304.04	6.38	0	-40312	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	46675	50.83	10.14	12	0.37	604.00	3029.00	79600	20231227	-61.43	24300	20240805	26.34	76700	-59.97	20240102	24300	26.34	20240805	79600	-61.43	20231227	24300	26.34	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
5	20240930	130347	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31100	-550	5	-1.74	14837944600	472595	54.55	31950	32250	30800	41100	22200	31650	31396.66	6.38	0	-22542	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	47283	51.49	10.27	12	0.31	604.00	3029.00	79600	20231227	-60.93	24300	20240805	27.98	76700	-59.45	20240102	24300	27.98	20240805	79600	-60.93	20231227	24300	27.98	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
6	20240930	120347	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31050	-600	5	-1.90	13279630150	422569	48.77	31950	32250	30800	41100	22200	31650	31425.86	6.38	0	-25793	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	47207	51.41	10.25	12	0.28	604.00	3029.00	79600	20231227	-60.99	24300	20240805	27.78	76700	-59.52	20240102	24300	27.78	20240805	79600	-60.99	20231227	24300	27.78	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
7	20240930	110345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30950	-700	5	-2.21	10940162150	347052	40.06	31950	32250	30950	41100	22200	31650	31523.07	6.38	0	-36272	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	47055	51.24	10.22	12	0.23	604.00	3029.00	79600	20231227	-61.12	24300	20240805	27.37	76700	-59.65	20240102	24300	27.37	20240805	79600	-61.12	20231227	24300	27.37	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
8	20240930	100344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31650	0	3	0.00	6675597150	210502	24.30	31950	32250	31400	41100	22200	31650	31712.79	6.38	0	-7636	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	48119	52.40	10.45	12	0.14	604.00	3029.00	79600	20231227	-60.24	24300	20240805	30.25	76700	-58.74	20240102	24300	30.25	20240805	79600	-60.24	20231227	24300	30.25	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
9	20240930	090332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31850	200	2	0.63	1318374250	41155	4.75	31950	32250	31750	41100	22200	31650	32035.79	6.38	0	2205	33116	32382	32016	31282	30916	32200	31100	760	9450	500	22150	50	1	152034729	48423	52.73	10.52	12	0.03	604.00	3029.00	79600	20231227	-59.99	24300	20240805	31.07	76700	-58.47	20240102	24300	31.07	20240805	79600	-59.99	20231227	24300	31.07	20240805	0.83	N	022100	500	760 억		9695293	N	N	2649	N	00	N
10	20240927	160344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31650	-800	5	-2.47	27089023750	842718	74.69	32700	32750	31650	42150	22750	32450	32146.31	6.45	0	-122570	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48119	52.40	10.45	12	0.55	604.00	3029.00	79600	20231227	-60.24	24300	20240805	30.25	76700	-58.74	20240102	24300	30.25	20240805	79600	-60.24	20231227	24300	30.25	20240805	0.73	N	022100	500	760 억		9808889	N	N	2644	N	00	N
11	20240927	150348	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31850	-600	5	-1.85	25081783150	779408	69.08	32700	32750	31650	42150	22750	32450	32180.56	6.45	0	-121881	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48423	52.73	10.52	12	0.51	604.00	3029.00	79600	20231227	-59.99	24300	20240805	31.07	76700	-58.47	20240102	24300	31.07	20240805	79600	-59.99	20231227	24300	31.07	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
12	20240927	140349	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32000	-450	5	-1.39	21796586450	676044	59.91	32700	32750	31800	42150	22750	32450	32241.37	6.45	0	-116742	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48651	52.98	10.56	12	0.44	604.00	3029.00	79600	20231227	-59.80	24300	20240805	31.69	76700	-58.28	20240102	24300	31.69	20240805	79600	-59.80	20231227	24300	31.69	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
13	20240927	130347	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32150	-300	5	-0.92	20577494150	637997	56.54	32700	32750	31800	42150	22750	32450	32253.28	6.45	0	-114995	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48879	53.23	10.61	12	0.42	604.00	3029.00	79600	20231227	-59.61	24300	20240805	32.30	76700	-58.08	20240102	24300	32.30	20240805	79600	-59.61	20231227	24300	32.30	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
14	20240927	120344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31900	-550	5	-1.69	19154565950	593479	52.60	32700	32750	31850	42150	22750	32450	32275.05	6.45	0	-115208	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48499	52.81	10.53	12	0.39	604.00	3029.00	79600	20231227	-59.92	24300	20240805	31.28	76700	-58.41	20240102	24300	31.28	20240805	79600	-59.92	20231227	24300	31.28	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
15	20240927	110347	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32000	-450	5	-1.39	17427036600	539417	47.81	32700	32750	31850	42150	22750	32450	32307.17	6.45	0	-114218	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48651	52.98	10.56	12	0.35	604.00	3029.00	79600	20231227	-59.80	24300	20240805	31.69	76700	-58.28	20240102	24300	31.69	20240805	79600	-59.80	20231227	24300	31.69	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
16	20240927	100346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32100	-350	5	-1.08	14429728950	446157	39.54	32700	32750	31850	42150	22750	32450	32342.27	6.45	0	-107694	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48803	53.15	10.60	12	0.29	604.00	3029.00	79600	20231227	-59.67	24300	20240805	32.10	76700	-58.15	20240102	24300	32.10	20240805	79600	-59.67	20231227	24300	32.10	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
17	20240927	090345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32200	-250	5	-0.77	3567215250	109985	9.75	32700	32750	32050	42150	22750	32450	32433.65	6.45	0	-52161	33616	33032	32016	31432	30416	33325	31725	760	9700	500	22710	50	1	152034729	48955	53.31	10.63	12	0.07	604.00	3029.00	79600	20231227	-59.55	24300	20240805	32.51	76700	-58.02	20240102	24300	32.51	20240805	79600	-59.55	20231227	24300	32.51	20240805	0.73	N	022100	500	760 억		9808889	N	N	1255	N	00	N
18	20240926	160341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32450	1100	2	3.51	35438826600	1109418	26.16	31700	32600	31000	40750	21950	31350	31943.48	6.42	0	135897	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	49335	53.73	10.71	12	0.73	604.00	3029.00	79600	20231227	-59.23	24300	20240805	33.54	76700	-57.69	20240102	24300	33.54	20240805	79600	-59.23	20231227	24300	33.54	20240805	0.71	N	022100	500	760 억		9765142	N	N	1255	N	00	N
19	20240926	150342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32300	950	2	3.03	32919227950	1031436	24.32	31700	32600	31000	40750	21950	31350	31916.62	6.42	0	105331	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	49107	53.48	10.66	12	0.68	604.00	3029.00	79600	20231227	-59.42	24300	20240805	32.92	76700	-57.89	20240102	24300	32.92	20240805	79600	-59.42	20231227	24300	32.92	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
20	20240926	140344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32250	900	2	2.87	29896829550	938065	22.12	31700	32600	31000	40750	21950	31350	31871.45	6.42	0	89710	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	49031	53.39	10.65	12	0.62	604.00	3029.00	79600	20231227	-59.48	24300	20240805	32.72	76700	-57.95	20240102	24300	32.72	20240805	79600	-59.48	20231227	24300	32.72	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
21	20240926	130346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32150	800	2	2.55	24574718000	773579	18.24	31700	32350	31000	40750	21950	31350	31768.25	6.42	0	58497	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	48879	53.23	10.61	12	0.51	604.00	3029.00	79600	20231227	-59.61	24300	20240805	32.30	76700	-58.08	20240102	24300	32.30	20240805	79600	-59.61	20231227	24300	32.30	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
22	20240926	120345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32200	850	2	2.71	21199219950	668943	15.77	31700	32250	31000	40750	21950	31350	31691.27	6.42	0	32222	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	48955	53.31	10.63	12	0.44	604.00	3029.00	79600	20231227	-59.55	24300	20240805	32.51	76700	-58.02	20240102	24300	32.51	20240805	79600	-59.55	20231227	24300	32.51	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
23	20240926	110345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31900	550	2	1.75	17697050450	559668	13.20	31700	32100	31000	40750	21950	31350	31621.24	6.42	0	-14666	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	48499	52.81	10.53	12	0.37	604.00	3029.00	79600	20231227	-59.92	24300	20240805	31.28	76700	-58.41	20240102	24300	31.28	20240805	79600	-59.92	20231227	24300	31.28	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
24	20240926	100346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31500	150	2	0.48	11130225450	353621	8.34	31700	31900	31000	40750	21950	31350	31475.46	6.42	0	-19612	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	47891	52.15	10.40	12	0.23	604.00	3029.00	79600	20231227	-60.43	24300	20240805	29.63	76700	-58.93	20240102	24300	29.63	20240805	79600	-60.43	20231227	24300	29.63	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
25	20240926	090342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31400	50	2	0.16	2236504550	71140	1.68	31700	31750	31000	40750	21950	31350	31439.67	6.42	0	-33542	35083	33216	31633	29766	28183	34150	30700	760	9400	500	21940	50	1	152034729	47739	51.99	10.37	12	0.05	604.00	3029.00	79600	20231227	-60.55	24300	20240805	29.22	76700	-59.06	20240102	24300	29.22	20240805	79600	-60.55	20231227	24300	29.22	20240805	0.71	N	022100	500	760 억		9765142	N	N	2103	N	00	N
26	20240925	160341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31350	1150	2	3.81	135133621150	4217674	432.35	30150	33500	30050	39250	21150	30200	32042.17	6.43	0	2403	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	47663	51.90	10.35	12	2.77	604.00	3029.00	79600	20231227	-60.62	24300	20240805	29.01	76700	-59.13	20240102	24300	29.01	20240805	79600	-60.62	20231227	24300	29.01	20240805	0.71	N	022100	500	760 억		9774301	N	N	2102	N	00	N
27	20240925	150343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31200	1000	2	3.31	131426820300	4099490	420.23	30150	33500	30050	39250	21150	30200	32060.03	6.43	0	12921	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	47435	51.66	10.30	12	2.70	604.00	3029.00	79600	20231227	-60.80	24300	20240805	28.40	76700	-59.32	20240102	24300	28.40	20240805	79600	-60.80	20231227	24300	28.40	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
28	20240925	140344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31850	1650	2	5.46	119683337850	3726319	381.98	30150	33500	30050	39250	21150	30200	32119.20	6.43	0	-2974	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	48423	52.73	10.52	12	2.45	604.00	3029.00	79600	20231227	-59.99	24300	20240805	31.07	76700	-58.47	20240102	24300	31.07	20240805	79600	-59.99	20231227	24300	31.07	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
29	20240925	130344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32150	1950	2	6.46	108801988900	3388723	347.37	30150	33500	30050	39250	21150	30200	32107.97	6.43	0	-30821	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	48879	53.23	10.61	12	2.23	604.00	3029.00	79600	20231227	-59.61	24300	20240805	32.30	76700	-58.08	20240102	24300	32.30	20240805	79600	-59.61	20231227	24300	32.30	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
30	20240925	120344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32000	1800	2	5.96	102998807500	3207173	328.76	30150	33500	30050	39250	21150	30200	32116.08	6.43	0	-47152	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	48651	52.98	10.56	12	2.11	604.00	3029.00	79600	20231227	-59.80	24300	20240805	31.69	76700	-58.28	20240102	24300	31.69	20240805	79600	-59.80	20231227	24300	31.69	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
31	20240925	110342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32200	2000	2	6.62	89396628400	2782521	285.23	30150	33500	30050	39250	21150	30200	32129.02	6.43	0	-41632	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	48955	53.31	10.63	12	1.83	604.00	3029.00	79600	20231227	-59.55	24300	20240805	32.51	76700	-58.02	20240102	24300	32.51	20240805	79600	-59.55	20231227	24300	32.51	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
32	20240925	100344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	32000	1800	2	5.96	26703714150	857379	87.89	30150	32200	30050	39250	21150	30200	31147.50	6.43	0	109991	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	48651	52.98	10.56	12	0.56	604.00	3029.00	79600	20231227	-59.80	24300	20240805	31.69	76700	-58.28	20240102	24300	31.69	20240805	79600	-59.80	20231227	24300	31.69	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
33	20240925	090343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30700	500	2	1.66	2215392600	72971	7.48	30150	30800	30050	39250	21150	30200	30363.44	6.43	0	33052	31500	30850	30100	29450	28700	31175	29775	760	9050	500	21140	50	1	152034729	46675	50.83	10.14	12	0.05	604.00	3029.00	79600	20231227	-61.43	24300	20240805	26.34	76700	-59.97	20240102	24300	26.34	20240805	79600	-61.43	20231227	24300	26.34	20240805	0.71	N	022100	500	760 억		9774301	N	N	683	N	00	N
34	20240924	160341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30200	600	2	2.03	28894696000	961211	149.12	29900	30750	29350	38450	20750	29600	30060.49	6.46	0	-61905	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45914	50.00	9.97	12	0.63	604.00	3029.00	79600	20231227	-62.06	24300	20240805	24.28	76700	-60.63	20240102	24300	24.28	20240805	79600	-62.06	20231227	24300	24.28	20240805	0.69	N	022100	500	760 억		9825387	N	N	659	N	00	N
35	20240924	150340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30200	600	2	2.03	27341023150	909730	141.13	29900	30750	29350	38450	20750	29600	30054.02	6.46	0	-71051	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45914	50.00	9.97	12	0.60	604.00	3029.00	79600	20231227	-62.06	24300	20240805	24.28	76700	-60.63	20240102	24300	24.28	20240805	79600	-62.06	20231227	24300	24.28	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
36	20240924	140340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29950	350	2	1.18	23151886150	770259	119.50	29900	30750	29350	38450	20750	29600	30057.30	6.46	0	-82048	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45534	49.59	9.89	12	0.51	604.00	3029.00	79600	20231227	-62.37	24300	20240805	23.25	76700	-60.95	20240102	24300	23.25	20240805	79600	-62.37	20231227	24300	23.25	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
37	20240924	130341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29650	50	2	0.17	21232449150	705388	109.43	29900	30750	29500	38450	20750	29600	30100.42	6.46	0	-72261	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45078	49.09	9.79	12	0.46	604.00	3029.00	79600	20231227	-62.75	24300	20240805	22.02	76700	-61.34	20240102	24300	22.02	20240805	79600	-62.75	20231227	24300	22.02	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
38	20240924	120341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29700	100	2	0.34	20219790000	671228	104.13	29900	30750	29500	38450	20750	29600	30123.62	6.46	0	-68030	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45154	49.17	9.81	12	0.44	604.00	3029.00	79600	20231227	-62.69	24300	20240805	22.22	76700	-61.28	20240102	24300	22.22	20240805	79600	-62.69	20231227	24300	22.22	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
39	20240924	110341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29600	0	3	0.00	19093710850	633281	98.25	29900	30750	29550	38450	20750	29600	30150.50	6.46	0	-59733	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45002	49.01	9.77	12	0.42	604.00	3029.00	79600	20231227	-62.81	24300	20240805	21.81	76700	-61.41	20240102	24300	21.81	20240805	79600	-62.81	20231227	24300	21.81	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
40	20240924	100341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30050	450	2	1.52	14545820050	481261	74.66	29900	30750	29600	38450	20750	29600	30224.45	6.46	0	-17694	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45686	49.75	9.92	12	0.32	604.00	3029.00	79600	20231227	-62.25	24300	20240805	23.66	76700	-60.82	20240102	24300	23.66	20240805	79600	-62.25	20231227	24300	23.66	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
41	20240924	090340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29850	250	2	0.84	1054261600	35359	5.49	29900	30200	29600	38450	20750	29600	29816.22	6.46	0	-7858	30633	30116	29233	28716	27833	30375	28975	760	8850	500	20720	50	1	152034729	45382	49.42	9.85	12	0.02	604.00	3029.00	79600	20231227	-62.50	24300	20240805	22.84	76700	-61.08	20240102	24300	22.84	20240805	79600	-62.50	20231227	24300	22.84	20240805	0.69	N	022100	500	760 억		9825387	N	N	958	N	00	N
42	20240923	160340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29600	950	2	3.32	18685982450	639025	94.07	28700	29750	28350	37200	20100	28650	29240.84	6.38	0	154636	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	45002	49.01	9.77	12	0.42	604.00	3029.00	79600	20231227	-62.81	24300	20240805	21.81	76700	-61.41	20240102	24300	21.81	20240805	79600	-62.81	20231227	24300	21.81	20240805	0.69	N	022100	500	760 억		9699301	N	N	957	N	00	N
43	20240923	150341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29550	900	2	3.14	17231954100	589822	86.82	28700	29750	28350	37200	20100	28650	29215.98	6.38	0	153760	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	44926	48.92	9.76	12	0.39	604.00	3029.00	79600	20231227	-62.88	24300	20240805	21.60	76700	-61.47	20240102	24300	21.60	20240805	79600	-62.88	20231227	24300	21.60	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
44	20240923	140342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29650	1000	2	3.49	15673605650	537077	79.06	28700	29750	28350	37200	20100	28650	29183.64	6.38	0	154422	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	45078	49.09	9.79	12	0.35	604.00	3029.00	79600	20231227	-62.75	24300	20240805	22.02	76700	-61.34	20240102	24300	22.02	20240805	79600	-62.75	20231227	24300	22.02	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
45	20240923	130341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29450	800	2	2.79	13459293700	462289	68.05	28700	29450	28350	37200	20100	28650	29114.94	6.38	0	142704	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	44774	48.76	9.72	12	0.30	604.00	3029.00	79600	20231227	-63.00	24300	20240805	21.19	76700	-61.60	20240102	24300	21.19	20240805	79600	-63.00	20231227	24300	21.19	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
46	20240923	120340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29200	550	2	1.92	11423422200	392972	57.85	28700	29400	28350	37200	20100	28650	29069.82	6.38	0	121123	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	44394	48.34	9.64	12	0.26	604.00	3029.00	79600	20231227	-63.32	24300	20240805	20.16	76700	-61.93	20240102	24300	20.16	20240805	79600	-63.32	20231227	24300	20.16	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
47	20240923	110341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29250	600	2	2.09	9540129700	328502	48.36	28700	29400	28350	37200	20100	28650	29041.89	6.38	0	105980	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	44470	48.43	9.66	12	0.22	604.00	3029.00	79600	20231227	-63.25	24300	20240805	20.37	76700	-61.86	20240102	24300	20.37	20240805	79600	-63.25	20231227	24300	20.37	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
48	20240923	100340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29350	700	2	2.44	6870764200	237130	34.91	28700	29400	28350	37200	20100	28650	28975.33	6.38	0	86747	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	44622	48.59	9.69	12	0.16	604.00	3029.00	79600	20231227	-63.13	24300	20240805	20.78	76700	-61.73	20240102	24300	20.78	20240805	79600	-63.13	20231227	24300	20.78	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
49	20240923	090339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28500	-150	5	-0.52	439246950	15367	2.26	28700	28750	28400	37200	20100	28650	28581.65	6.38	0	-210	30650	29650	29100	28100	27550	29375	27825	760	8550	500	20050	50	1	152034729	43330	47.19	9.41	12	0.01	604.00	3029.00	79600	20231227	-64.20	24300	20240805	17.28	76700	-62.84	20240102	24300	17.28	20240805	79600	-64.20	20231227	24300	17.28	20240805	0.69	N	022100	500	760 억		9699301	N	N	19	N	00	N
50	20240913	160325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29350	0	3	0.00	14549103200	503284	44.50	29550	29600	28550	38150	20550	29350	28906.74	6.56	0	-57422	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	44622	48.59	9.69	12	0.33	604.00	3029.00	79600	20231227	-63.13	24300	20240805	20.78	76700	-61.73	20240102	24300	20.78	20240805	79600	-63.13	20231227	24300	20.78	20240805	0.70	N	022100	500	760 억		9972595	N	N	5698	N	00	N
51	20240913	150329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28900	-450	5	-1.53	12737944150	441360	39.03	29550	29600	28550	38150	20550	29350	28860.66	6.56	0	-79967	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43938	47.85	9.54	12	0.29	604.00	3029.00	79600	20231227	-63.69	24300	20240805	18.93	76700	-62.32	20240102	24300	18.93	20240805	79600	-63.69	20231227	24300	18.93	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
52	20240913	140329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28850	-500	5	-1.70	10878703400	377215	33.36	29550	29600	28550	38150	20550	29350	28839.52	6.56	0	-55410	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43862	47.76	9.52	12	0.25	604.00	3029.00	79600	20231227	-63.76	24300	20240805	18.72	76700	-62.39	20240102	24300	18.72	20240805	79600	-63.76	20231227	24300	18.72	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
53	20240913	130326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28650	-700	5	-2.39	9848191400	341397	30.19	29550	29600	28550	38150	20550	29350	28846.74	6.56	0	-45943	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43558	47.43	9.46	12	0.22	604.00	3029.00	79600	20231227	-64.01	24300	20240805	17.90	76700	-62.65	20240102	24300	17.90	20240805	79600	-64.01	20231227	24300	17.90	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
54	20240913	120327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28700	-650	5	-2.21	9146907350	316901	28.02	29550	29600	28550	38150	20550	29350	28863.61	6.56	0	-41331	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43634	47.52	9.48	12	0.21	604.00	3029.00	79600	20231227	-63.94	24300	20240805	18.11	76700	-62.58	20240102	24300	18.11	20240805	79600	-63.94	20231227	24300	18.11	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
55	20240913	110328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28650	-700	5	-2.39	8230223600	284975	25.20	29550	29600	28550	38150	20550	29350	28880.50	6.56	0	-38291	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43558	47.43	9.46	12	0.19	604.00	3029.00	79600	20231227	-64.01	24300	20240805	17.90	76700	-62.65	20240102	24300	17.90	20240805	79600	-64.01	20231227	24300	17.90	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
56	20240913	100328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28750	-600	5	-2.04	6477150800	223820	19.79	29550	29600	28600	38150	20550	29350	28939.10	6.56	0	-22702	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	43710	47.60	9.49	12	0.15	604.00	3029.00	79600	20231227	-63.88	24300	20240805	18.31	76700	-62.52	20240102	24300	18.31	20240805	79600	-63.88	20231227	24300	18.31	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
57	20240913	090329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29000	-350	5	-1.19	1301802000	44593	3.94	29550	29600	28850	38150	20550	29350	29192.95	6.56	0	-15495	30583	29966	28783	28166	26983	30275	28475	760	8800	500	20540	50	1	152034729	44090	48.01	9.57	12	0.03	604.00	3029.00	79600	20231227	-63.57	24300	20240805	19.34	76700	-62.19	20240102	24300	19.34	20240805	79600	-63.57	20231227	24300	19.34	20240805	0.70	N	022100	500	760 억		9972595	N	N	1456	N	00	N
58	20240912	160326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29350	2200	2	8.10	32049408950	1120401	221.14	27900	29400	27600	35250	19050	27150	28604.26	6.50	0	140866	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	44622	48.59	9.69	12	0.74	604.00	3029.00	79600	20231227	-63.13	24300	20240805	20.78	76700	-61.73	20240102	24300	20.78	20240805	79600	-63.13	20231227	24300	20.78	20240805	0.72	N	022100	500	760 억		9885144	N	N	1273	N	00	N
59	20240912	150326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28900	1750	2	6.45	24199748450	852283	168.22	27900	28950	27600	35250	19050	27150	28394.03	6.50	0	97856	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	43938	47.85	9.54	12	0.56	604.00	3029.00	79600	20231227	-63.69	24300	20240805	18.93	76700	-62.32	20240102	24300	18.93	20240805	79600	-63.69	20231227	24300	18.93	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
60	20240912	140327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28450	1300	2	4.79	19906127250	702440	138.64	27900	28950	27600	35250	19050	27150	28338.55	6.50	0	60249	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	43254	47.10	9.39	12	0.46	604.00	3029.00	79600	20231227	-64.26	24300	20240805	17.08	76700	-62.91	20240102	24300	17.08	20240805	79600	-64.26	20231227	24300	17.08	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
61	20240912	130326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28300	1150	2	4.24	18159735650	640879	126.49	27900	28950	27600	35250	19050	27150	28335.67	6.50	0	59541	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	43026	46.85	9.34	12	0.42	604.00	3029.00	79600	20231227	-64.45	24300	20240805	16.46	76700	-63.10	20240102	24300	16.46	20240805	79600	-64.45	20231227	24300	16.46	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
62	20240912	120325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28500	1350	2	4.97	14800992500	523016	103.23	27900	28950	27600	35250	19050	27150	28299.31	6.50	0	19404	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	43330	47.19	9.41	12	0.34	604.00	3029.00	79600	20231227	-64.20	24300	20240805	17.28	76700	-62.84	20240102	24300	17.28	20240805	79600	-64.20	20231227	24300	17.28	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
63	20240912	110325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28400	1250	2	4.60	13379511550	472998	93.36	27900	28950	27600	35250	19050	27150	28286.62	6.50	0	17534	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	43178	47.02	9.38	12	0.31	604.00	3029.00	79600	20231227	-64.32	24300	20240805	16.87	76700	-62.97	20240102	24300	16.87	20240805	79600	-64.32	20231227	24300	16.87	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
64	20240912	100326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28250	1100	2	4.05	10997070600	388975	76.77	27900	28950	27600	35250	19050	27150	28271.92	6.50	0	4704	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	42950	46.77	9.33	12	0.26	604.00	3029.00	79600	20231227	-64.51	24300	20240805	16.26	76700	-63.17	20240102	24300	16.26	20240805	79600	-64.51	20231227	24300	16.26	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
65	20240912	090326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27800	650	2	2.39	2253299450	80171	15.82	27900	28700	27750	35250	19050	27150	28106.18	6.50	0	-4636	28050	27600	27050	26600	26050	27825	26825	760	8100	500	19000	50	1	152034729	42266	46.03	9.18	12	0.05	604.00	3029.00	79600	20231227	-65.08	24300	20240805	14.40	76700	-63.75	20240102	24300	14.40	20240805	79600	-65.08	20231227	24300	14.40	20240805	0.72	N	022100	500	760 억		9885144	N	N	117	N	00	N
66	20240911	160321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	1050	2	4.02	13381789150	495320	88.82	26550	27500	26500	33900	18300	26100	27016.02	6.50	0	2208	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	41277	44.95	8.96	12	0.33	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.71	N	022100	500	760 억		9884667	N	N	112	N	00	N
67	20240911	150323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	800	2	3.07	12232994800	452858	81.21	26550	27500	26500	33900	18300	26100	27012.88	6.50	0	829	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	40897	44.54	8.88	12	0.30	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
68	20240911	140323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	950	2	3.64	11173794100	413543	74.16	26550	27500	26500	33900	18300	26100	27019.68	6.50	0	-2601	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	41125	44.78	8.93	12	0.27	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
69	20240911	130321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26950	850	2	3.26	9981873850	369461	66.25	26550	27500	26500	33900	18300	26100	27017.41	6.50	0	-339	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	40973	44.62	8.90	12	0.24	604.00	3029.00	79600	20231227	-66.14	24300	20240805	10.91	76700	-64.86	20240102	24300	10.91	20240805	79600	-66.14	20231227	24300	10.91	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
70	20240911	120326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	800	2	3.07	9416976050	348465	62.49	26550	27500	26500	33900	18300	26100	27024.18	6.50	0	3443	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	40897	44.54	8.88	12	0.23	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
71	20240911	110319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	650	2	2.49	7850973550	290375	52.07	26550	27500	26500	33900	18300	26100	27037.37	6.50	0	-845	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	40669	44.29	8.83	12	0.19	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
72	20240911	100321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	950	2	3.64	6098254800	225297	40.40	26550	27500	26500	33900	18300	26100	27067.64	6.50	0	-3626	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	41125	44.78	8.93	12	0.15	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
73	20240911	090323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	650	2	2.49	494531850	18573	3.33	26550	26750	26500	33900	18300	26100	26626.50	6.50	0	-2554	27600	26850	26400	25650	25200	27225	26025	760	7800	500	18270	50	1	152034729	40669	44.29	8.83	12	0.01	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.71	N	022100	500	760 억		9884667	N	N	1069	N	00	N
74	20240910	160321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26100	400	2	1.56	14590706750	552045	98.72	26050	27150	25950	33400	18000	25700	26430.64	6.47	0	40104	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	39681	43.21	8.62	12	0.36	604.00	3029.00	79600	20231227	-67.21	24300	20240805	7.41	76700	-65.97	20240102	24300	7.41	20240805	79600	-67.21	20231227	24300	7.41	20240805	0.72	N	022100	500	760 억		9839696	N	N	1069	N	00	N
75	20240910	150323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26100	400	2	1.56	13322247450	503431	90.02	26050	27150	25950	33400	18000	25700	26462.91	6.47	0	44479	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	39681	43.21	8.62	12	0.33	604.00	3029.00	79600	20231227	-67.21	24300	20240805	7.41	76700	-65.97	20240102	24300	7.41	20240805	79600	-67.21	20231227	24300	7.41	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
76	20240910	140322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	450	2	1.75	12123979950	457651	81.84	26050	27150	25950	33400	18000	25700	26491.76	6.47	0	38297	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	39757	43.29	8.63	12	0.30	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
77	20240910	130322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26350	650	2	2.53	10966182000	413478	73.94	26050	27150	25950	33400	18000	25700	26521.80	6.47	0	37161	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	40061	43.63	8.70	12	0.27	604.00	3029.00	79600	20231227	-66.90	24300	20240805	8.44	76700	-65.65	20240102	24300	8.44	20240805	79600	-66.90	20231227	24300	8.44	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
78	20240910	120321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	850	2	3.31	10319760350	389020	69.56	26050	27150	25950	33400	18000	25700	26527.58	6.47	0	39262	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	40365	43.96	8.77	12	0.26	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
79	20240910	110320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	1050	2	4.09	9015134550	340001	60.80	26050	27150	25950	33400	18000	25700	26515.02	6.47	0	40589	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	40669	44.29	8.83	12	0.22	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
80	20240910	100321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26100	400	2	1.56	4344933500	165340	29.57	26050	26750	25950	33400	18000	25700	26278.78	6.47	0	758	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	39681	43.21	8.62	12	0.11	604.00	3029.00	79600	20231227	-67.21	24300	20240805	7.41	76700	-65.97	20240102	24300	7.41	20240805	79600	-67.21	20231227	24300	7.41	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
81	20240910	090320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	850	2	3.31	1236656400	46906	8.39	26050	26750	26050	33400	18000	25700	26364.57	6.47	0	10705	26733	26216	25583	25066	24433	26475	25325	760	7700	500	17990	50	1	152034729	40365	43.96	8.77	12	0.03	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.72	N	022100	500	760 억		9839696	N	N	1323	N	00	N
82	20240909	160317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25700	-100	5	-0.39	13860098600	544497	55.89	25000	26100	24950	33500	18100	25800	25453.96	6.51	0	-63728	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	39073	42.55	8.48	12	0.36	604.00	3029.00	79600	20231227	-67.71	24300	20240805	5.76	76700	-66.49	20240102	24300	5.76	20240805	79600	-67.71	20231227	24300	5.76	20240805	0.70	N	022100	500	760 억		9898335	N	N	1323	N	00	N
83	20240909	150318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25750	-50	5	-0.19	12922457100	508025	52.14	25000	26100	24950	33500	18100	25800	25436.47	6.51	0	-67345	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	39149	42.63	8.50	12	0.33	604.00	3029.00	79600	20231227	-67.65	24300	20240805	5.97	76700	-66.43	20240102	24300	5.97	20240805	79600	-67.65	20231227	24300	5.97	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
84	20240909	140319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25800	0	3	0.00	10813043800	426645	43.79	25000	25950	24950	33500	18100	25800	25344.07	6.51	0	-63049	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	39225	42.72	8.52	12	0.28	604.00	3029.00	79600	20231227	-67.59	24300	20240805	6.17	76700	-66.36	20240102	24300	6.17	20240805	79600	-67.59	20231227	24300	6.17	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
85	20240909	130317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25450	-350	5	-1.36	8852042900	350246	35.95	25000	25700	24950	33500	18100	25800	25273.39	6.51	0	-54942	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	38693	42.14	8.40	12	0.23	604.00	3029.00	79600	20231227	-68.03	24300	20240805	4.73	76700	-66.82	20240102	24300	4.73	20240805	79600	-68.03	20231227	24300	4.73	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
86	20240909	120317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25350	-450	5	-1.74	7794860700	308635	31.68	25000	25700	24950	33500	18100	25800	25255.45	6.51	0	-52413	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	38541	41.97	8.37	12	0.20	604.00	3029.00	79600	20231227	-68.15	24300	20240805	4.32	76700	-66.95	20240102	24300	4.32	20240805	79600	-68.15	20231227	24300	4.32	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
87	20240909	110316	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25200	-600	5	-2.33	6391224000	252890	25.96	25000	25700	24950	33500	18100	25800	25272.19	6.51	0	-27514	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	38313	41.72	8.32	12	0.17	604.00	3029.00	79600	20231227	-68.34	24300	20240805	3.70	76700	-67.14	20240102	24300	3.70	20240805	79600	-68.34	20231227	24300	3.70	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
88	20240909	100319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25350	-450	5	-1.74	4822561100	190708	19.57	25000	25700	24950	33500	18100	25800	25286.96	6.51	0	-11651	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	38541	41.97	8.37	12	0.13	604.00	3029.00	79600	20231227	-68.15	24300	20240805	4.32	76700	-66.95	20240102	24300	4.32	20240805	79600	-68.15	20231227	24300	4.32	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
89	20240909	090315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25150	-650	5	-2.52	1271107300	50509	5.18	25000	25500	24950	33500	18100	25800	25162.60	6.51	0	10236	29533	27666	26733	24866	23933	27200	24400	760	7700	500	18060	50	1	152034729	38237	41.64	8.30	12	0.03	604.00	3029.00	79600	20231227	-68.40	24300	20240805	3.50	76700	-67.21	20240102	24300	3.50	20240805	79600	-68.40	20231227	24300	3.50	20240805	0.70	N	022100	500	760 억		9898335	N	N	452	N	00	N
90	20240906	160314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25800	-2050	5	-7.36	25829156600	963238	104.51	27850	28600	25800	36200	19500	27850	26815.30	6.58	0	-111522	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	39225	42.72	8.52	12	0.63	604.00	3029.00	79600	20231227	-67.59	24300	20240805	6.17	76700	-66.36	20240102	24300	6.17	20240805	79600	-67.59	20231227	24300	6.17	20240805	0.69	N	022100	500	760 억		9999592	N	N	452	N	00	N
91	20240906	150318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26050	-1800	5	-6.46	23386984200	868708	94.26	27850	28600	25850	36200	19500	27850	26920.35	6.58	0	-108086	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	39605	43.13	8.60	12	0.57	604.00	3029.00	79600	20231227	-67.27	24300	20240805	7.20	76700	-66.04	20240102	24300	7.20	20240805	79600	-67.27	20231227	24300	7.20	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
92	20240906	140319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26200	-1650	5	-5.92	19917433050	735414	79.79	27850	28600	26150	36200	19500	27850	27082.11	6.58	0	-80112	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	39833	43.38	8.65	12	0.48	604.00	3029.00	79600	20231227	-67.09	24300	20240805	7.82	76700	-65.84	20240102	24300	7.82	20240805	79600	-67.09	20231227	24300	7.82	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
93	20240906	130315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	-1450	5	-5.21	17751984350	652962	70.85	27850	28600	26300	36200	19500	27850	27185.70	6.58	0	-57005	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	40137	43.71	8.72	12	0.43	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
94	20240906	120318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26800	-1050	5	-3.77	14640687950	535653	58.12	27850	28600	26500	36200	19500	27850	27331.31	6.58	0	-35507	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	40745	44.37	8.85	12	0.35	604.00	3029.00	79600	20231227	-66.33	24300	20240805	10.29	76700	-65.06	20240102	24300	10.29	20240805	79600	-66.33	20231227	24300	10.29	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
95	20240906	110320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	-1100	5	-3.95	12256325450	446122	48.41	27850	28600	26650	36200	19500	27850	27472.07	6.58	0	92	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	40669	44.29	8.83	12	0.29	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
96	20240906	100315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26700	-1150	5	-4.13	9159210100	330478	35.86	27850	28600	26700	36200	19500	27850	27714.57	6.58	0	8310	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	40593	44.21	8.81	12	0.22	604.00	3029.00	79600	20231227	-66.46	24300	20240805	9.88	76700	-65.19	20240102	24300	9.88	20240805	79600	-66.46	20231227	24300	9.88	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
97	20240906	090318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28300	450	2	1.62	1044863050	37290	4.05	27850	28300	27850	36200	19500	27850	28025.27	6.58	0	5677	31450	29650	28700	26900	25950	29175	26425	760	8350	500	19490	50	1	152034729	43026	46.85	9.34	12	0.02	604.00	3029.00	79600	20231227	-64.45	24300	20240805	16.46	76700	-63.10	20240102	24300	16.46	20240805	79600	-64.45	20231227	24300	16.46	20240805	0.69	N	022100	500	760 억		9999592	N	N	1211	N	00	N
98	20240905	160312	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27850	-1850	5	-6.23	25915754850	899727	79.61	30050	30500	27750	38600	20800	29700	28803.54	6.62	0	-87418	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	42342	46.11	9.19	12	0.59	604.00	3029.00	79600	20231227	-65.01	24300	20240805	14.61	76700	-63.69	20240102	24300	14.61	20240805	79600	-65.01	20231227	24300	14.61	20240805	0.71	N	022100	500	760 억		10061108	N	N	1211	N	00	N
99	20240905	150317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28100	-1600	5	-5.39	23918489950	828171	73.28	30050	30500	27750	38600	20800	29700	28879.51	6.62	0	-101126	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	42722	46.52	9.28	12	0.54	604.00	3029.00	79600	20231227	-64.70	24300	20240805	15.64	76700	-63.36	20240102	24300	15.64	20240805	79600	-64.70	20231227	24300	15.64	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
100	20240905	140316	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28050	-1650	5	-5.56	22446213000	775710	68.64	30050	30500	27750	38600	20800	29700	28934.76	6.62	0	-103219	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	42646	46.44	9.26	12	0.51	604.00	3029.00	79600	20231227	-64.76	24300	20240805	15.43	76700	-63.43	20240102	24300	15.43	20240805	79600	-64.76	20231227	24300	15.43	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
101	20240905	130317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27950	-1750	5	-5.89	20727774950	714559	63.23	30050	30500	27750	38600	20800	29700	29006.22	6.62	0	-98848	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	42494	46.27	9.23	12	0.47	604.00	3029.00	79600	20231227	-64.89	24300	20240805	15.02	76700	-63.56	20240102	24300	15.02	20240805	79600	-64.89	20231227	24300	15.02	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
102	20240905	120314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28300	-1400	5	-4.71	17488136250	598863	52.99	30050	30500	28150	38600	20800	29700	29200.89	6.62	0	-82459	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	43026	46.85	9.34	12	0.39	604.00	3029.00	79600	20231227	-64.45	24300	20240805	16.46	76700	-63.10	20240102	24300	16.46	20240805	79600	-64.45	20231227	24300	16.46	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
103	20240905	110315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28650	-1050	5	-3.54	14144326000	480836	42.55	30050	30500	28500	38600	20800	29700	29415.16	6.62	0	-86881	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	43558	47.43	9.46	12	0.32	604.00	3029.00	79600	20231227	-64.01	24300	20240805	17.90	76700	-62.65	20240102	24300	17.90	20240805	79600	-64.01	20231227	24300	17.90	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
104	20240905	100314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29200	-500	5	-1.68	9212325200	310091	27.44	30050	30500	29150	38600	20800	29700	29708.50	6.62	0	-86853	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	44394	48.34	9.64	12	0.20	604.00	3029.00	79600	20231227	-63.32	24300	20240805	20.16	76700	-61.93	20240102	24300	20.16	20240805	79600	-63.32	20231227	24300	20.16	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
105	20240905	090317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30000	300	2	1.01	2605675350	86227	7.63	30050	30500	29950	38600	20800	29700	30228.65	6.62	0	-43529	31966	30832	29866	28732	27766	31400	29300	760	8900	500	20790	50	1	152034729	45610	49.67	9.90	12	0.06	604.00	3029.00	79600	20231227	-62.31	24300	20240805	23.46	76700	-60.89	20240102	24300	23.46	20240805	79600	-62.31	20231227	24300	23.46	20240805	0.71	N	022100	500	760 억		10061108	N	N	3374	N	00	N
106	20240904	160310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29700	-950	5	-3.10	33402798750	1113494	45.88	29100	31000	28900	39800	21500	30650	29998.34	6.63	0	-78897	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	45154	49.17	9.81	12	0.73	604.00	3029.00	79600	20231227	-62.69	24300	20240805	22.22	76700	-61.28	20240102	24300	22.22	20240805	79600	-62.69	20231227	24300	22.22	20240805	0.67	N	022100	500	760 억		10083479	N	N	3374	N	00	N
107	20240904	150313	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29850	-800	5	-2.61	31660859300	1054890	43.46	29100	31000	28900	39800	21500	30650	30013.21	6.63	0	-76125	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	45382	49.42	9.85	12	0.69	604.00	3029.00	79600	20231227	-62.50	24300	20240805	22.84	76700	-61.08	20240102	24300	22.84	20240805	79600	-62.50	20231227	24300	22.84	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
108	20240904	140314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29750	-900	5	-2.94	29453638050	980638	40.40	29100	31000	28900	39800	21500	30650	30034.96	6.63	0	-82530	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	45230	49.25	9.82	12	0.65	604.00	3029.00	79600	20231227	-62.63	24300	20240805	22.43	76700	-61.21	20240102	24300	22.43	20240805	79600	-62.63	20231227	24300	22.43	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
109	20240904	130313	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30050	-600	5	-1.96	27312652500	908967	37.45	29100	31000	28900	39800	21500	30650	30047.78	6.63	0	-60403	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	45686	49.75	9.92	12	0.60	604.00	3029.00	79600	20231227	-62.25	24300	20240805	23.66	76700	-60.82	20240102	24300	23.66	20240805	79600	-62.25	20231227	24300	23.66	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
110	20240904	120311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30100	-550	5	-1.79	25265279850	840503	34.63	29100	31000	28900	39800	21500	30650	30059.47	6.63	0	-56557	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	45762	49.83	9.94	12	0.55	604.00	3029.00	79600	20231227	-62.19	24300	20240805	23.87	76700	-60.76	20240102	24300	23.87	20240805	79600	-62.19	20231227	24300	23.87	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
111	20240904	110312	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30300	-350	5	-1.14	22776137900	757883	31.23	29100	31000	28900	39800	21500	30650	30052.04	6.63	0	-33490	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	46067	50.17	10.00	12	0.50	604.00	3029.00	79600	20231227	-61.93	24300	20240805	24.69	76700	-60.50	20240102	24300	24.69	20240805	79600	-61.93	20231227	24300	24.69	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
112	20240904	100313	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30700	50	2	0.16	18428997650	615115	25.34	29100	31000	28900	39800	21500	30650	29959.86	6.63	0	-3881	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	46675	50.83	10.14	12	0.40	604.00	3029.00	79600	20231227	-61.43	24300	20240805	26.34	76700	-59.97	20240102	24300	26.34	20240805	79600	-61.43	20231227	24300	26.34	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
113	20240904	090312	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29550	-1100	5	-3.59	3352096050	114587	4.72	29100	29600	28900	39800	21500	30650	29249.49	6.63	0	24175	33416	32032	31216	29832	29016	31750	29550	760	9150	500	21450	50	1	152034729	44926	48.92	9.76	12	0.08	604.00	3029.00	79600	20231227	-62.88	24300	20240805	21.60	76700	-61.47	20240102	24300	21.60	20240805	79600	-62.88	20231227	24300	21.60	20240805	0.67	N	022100	500	760 억		10083479	N	N	2687	N	00	N
114	20240903	160309	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30650	250	2	0.82	75327446350	2410372	42.68	30650	32600	30400	39500	21300	30400	31251.79	6.64	0	-9358	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	46599	50.75	10.12	12	1.59	604.00	3029.00	79600	20231227	-61.49	24300	20240805	26.13	76700	-60.04	20240102	24300	26.13	20240805	79600	-61.49	20231227	24300	26.13	20240805	0.67	N	022100	500	760 억		10096491	N	N	2687	N	00	N
115	20240903	150310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30750	350	2	1.15	72853805350	2329813	41.26	30650	32600	30400	39500	21300	30400	31270.28	6.64	0	-26286	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	46751	50.91	10.15	12	1.53	604.00	3029.00	79600	20231227	-61.37	24300	20240805	26.54	76700	-59.91	20240102	24300	26.54	20240805	79600	-61.37	20231227	24300	26.54	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
116	20240903	140310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31100	700	2	2.30	69999520250	2237419	39.62	30650	32600	30400	39500	21300	30400	31285.88	6.64	0	-25640	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	47283	51.49	10.27	12	1.47	604.00	3029.00	79600	20231227	-60.93	24300	20240805	27.98	76700	-59.45	20240102	24300	27.98	20240805	79600	-60.93	20231227	24300	27.98	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
117	20240903	130310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31000	600	2	1.97	66534711500	2125166	37.63	30650	32600	30400	39500	21300	30400	31308.05	6.64	0	-47960	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	47131	51.32	10.23	12	1.40	604.00	3029.00	79600	20231227	-61.06	24300	20240805	27.57	76700	-59.58	20240102	24300	27.57	20240805	79600	-61.06	20231227	24300	27.57	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
118	20240903	120308	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30900	500	2	1.64	64739782000	2067210	36.61	30650	32600	30400	39500	21300	30400	31317.52	6.64	0	-54900	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	46979	51.16	10.20	12	1.36	604.00	3029.00	79600	20231227	-61.18	24300	20240805	27.16	76700	-59.71	20240102	24300	27.16	20240805	79600	-61.18	20231227	24300	27.16	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
119	20240903	110306	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30950	550	2	1.81	61758119550	1971011	34.90	30650	32600	30400	39500	21300	30400	31333.27	6.64	0	-65452	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	47055	51.24	10.22	12	1.30	604.00	3029.00	79600	20231227	-61.12	24300	20240805	27.37	76700	-59.65	20240102	24300	27.37	20240805	79600	-61.12	20231227	24300	27.37	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
120	20240903	100307	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31450	1050	2	3.45	52764701450	1683786	29.82	30650	32600	30400	39500	21300	30400	31337.00	6.64	0	-108614	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	47815	52.07	10.38	12	1.11	604.00	3029.00	79600	20231227	-60.49	24300	20240805	29.42	76700	-59.00	20240102	24300	29.42	20240805	79600	-60.49	20231227	24300	29.42	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
121	20240903	090308	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	31100	700	2	2.30	6905865100	224427	3.97	30650	31350	30400	39500	21300	30400	30771.28	6.64	0	16740	34633	32516	29583	27466	24533	33575	28525	760	9100	500	21280	50	1	152034729	47283	51.49	10.27	12	0.15	604.00	3029.00	79600	20231227	-60.93	24300	20240805	27.98	76700	-59.45	20240102	24300	27.98	20240805	79600	-60.93	20231227	24300	27.98	20240805	0.67	N	022100	500	760 억		10096491	N	N	4833	N	00	N
122	20240902	160305	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30400	3800	2	14.29	170042808500	5621811	1675.32	26900	31700	26650	34550	18650	26600	30246.81	6.51	0	-8001	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	46219	50.33	10.04	12	3.70	604.00	3029.00	79600	20231227	-61.81	24300	20240805	25.10	76700	-60.37	20240102	24300	25.10	20240805	79600	-61.81	20231227	24300	25.10	20240805	0.68	N	022100	500	760 억		9899559	N	N	4833	N	00	N
123	20240902	150308	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30500	3900	2	14.66	165001428100	5455931	1625.89	26900	31700	26650	34550	18650	26600	30242.60	6.51	0	-301	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	46371	50.50	10.07	12	3.59	604.00	3029.00	79600	20231227	-61.68	24300	20240805	25.51	76700	-60.23	20240102	24300	25.51	20240805	79600	-61.68	20231227	24300	25.51	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
124	20240902	140309	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30400	3800	2	14.29	155536096900	5144048	1532.95	26900	31700	26650	34550	18650	26600	30236.14	6.51	0	-33305	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	46219	50.33	10.04	12	3.38	604.00	3029.00	79600	20231227	-61.81	24300	20240805	25.10	76700	-60.37	20240102	24300	25.10	20240805	79600	-61.81	20231227	24300	25.10	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
125	20240902	130307	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30850	4250	2	15.98	143274876450	4745025	1414.04	26900	31700	26650	34550	18650	26600	30194.77	6.51	0	-89461	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	46903	51.08	10.18	12	3.12	604.00	3029.00	79600	20231227	-61.24	24300	20240805	26.95	76700	-59.78	20240102	24300	26.95	20240805	79600	-61.24	20231227	24300	26.95	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
126	20240902	120309	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30150	3550	2	13.35	130575345750	4328816	1290.00	26900	31700	26650	34550	18650	26600	30164.24	6.51	0	-173164	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	45838	49.92	9.95	12	2.85	604.00	3029.00	79600	20231227	-62.12	24300	20240805	24.07	76700	-60.69	20240102	24300	24.07	20240805	79600	-62.12	20231227	24300	24.07	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
127	20240902	110307	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	30150	3550	2	13.35	121115060650	4015371	1196.60	26900	31700	26650	34550	18650	26600	30162.88	6.51	0	-178818	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	45838	49.92	9.95	12	2.64	604.00	3029.00	79600	20231227	-62.12	24300	20240805	24.07	76700	-60.69	20240102	24300	24.07	20240805	79600	-62.12	20231227	24300	24.07	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
128	20240902	100306	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29800	3200	2	12.03	61573754350	2069759	616.80	26900	31700	26650	34550	18650	26600	29749.27	6.51	0	-188746	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	45306	49.34	9.84	12	1.36	604.00	3029.00	79600	20231227	-62.56	24300	20240805	22.63	76700	-61.15	20240102	24300	22.63	20240805	79600	-62.56	20231227	24300	22.63	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N
129	20240902	090304	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27200	600	2	2.26	405831450	15043	4.48	26900	27250	26650	34550	18650	26600	26978.67	6.51	0	1344	27200	26900	26550	26250	25900	27050	26400	760	7950	500	18620	50	1	152034729	41353	45.03	8.98	12	0.01	604.00	3029.00	79600	20231227	-65.83	24300	20240805	11.93	76700	-64.54	20240102	24300	11.93	20240805	79600	-65.83	20231227	24300	11.93	20240805	0.68	N	022100	500	760 억		9899559	N	N	420	N	00	N