KissMeData/028050/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22000	-350	5	-1.57	32722726350	1481918	41.64	22500	22650	21800	29050	15650	22350	22081.26	45.96	278	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43120	5.72	1.24	12	0.76	3846.00	17721.00	33050	20230919	-33.43	21600	20240618	1.85	29300	-24.91	20240730	21600	1.85	20240618	30750	-28.46	20231004	21600	1.85	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	2078	N	N
3	20240930	150410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22000	-350	5	-1.57	27774117050	1257003	35.32	22500	22650	21800	29050	15650	22350	22095.22	45.96	-23238	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43120	5.72	1.24	12	0.64	3846.00	17721.00	33050	20230919	-33.43	21600	20240618	1.85	29300	-24.91	20240730	21600	1.85	20240618	30750	-28.46	20231004	21600	1.85	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
4	20240930	140409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22050	-300	5	-1.34	23178576350	1048672	29.47	22500	22650	21800	29050	15650	22350	22102.45	45.96	-40507	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43218	5.73	1.24	12	0.54	3846.00	17721.00	33050	20230919	-33.28	21600	20240618	2.08	29300	-24.74	20240730	21600	2.08	20240618	30750	-28.29	20231004	21600	2.08	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
5	20240930	130409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	19955830350	902688	25.36	22500	22650	21800	29050	15650	22350	22106.74	45.96	-42140	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43316	5.75	1.25	12	0.46	3846.00	17721.00	33050	20230919	-33.13	21600	20240618	2.31	29300	-24.57	20240730	21600	2.31	20240618	30750	-28.13	20231004	21600	2.31	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
6	20240930	120407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	17914204600	810479	22.77	22500	22650	21800	29050	15650	22350	22102.80	45.96	-47704	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43316	5.75	1.25	12	0.41	3846.00	17721.00	33050	20230919	-33.13	21600	20240618	2.31	29300	-24.57	20240730	21600	2.31	20240618	30750	-28.13	20231004	21600	2.31	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
7	20240930	110406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	21850	-500	5	-2.24	13393222200	605881	17.02	22500	22650	21800	29050	15650	22350	22104.79	45.96	-114604	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	42826	5.68	1.23	12	0.31	3846.00	17721.00	33050	20230919	-33.89	21600	20240618	1.16	29300	-25.43	20240730	21600	1.16	20240618	30750	-28.94	20231004	21600	1.16	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
8	20240930	100404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	6356140700	285427	8.02	22500	22650	22050	29050	15650	22350	22268.48	45.96	-57083	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43316	5.75	1.25	12	0.15	3846.00	17721.00	33050	20230919	-33.13	21600	20240618	2.31	29300	-24.57	20240730	21600	2.31	20240618	30750	-28.13	20231004	21600	2.31	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
9	20240930	090352	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22350	0	3	0.00	1219798150	54222	1.52	22500	22650	22350	29050	15650	22350	22500.30	45.96	-1255	25016	23682	23016	21682	21016	23350	21350	9800	6700	5000	16530	50	1	196000000	43806	5.81	1.26	12	0.03	3846.00	17721.00	33050	20230919	-32.38	21600	20240618	3.47	29300	-23.72	20240730	21600	3.47	20240618	30750	-27.32	20231004	21600	3.47	20240618	0.49	N	028050	5000	9800 억	90090163	N	N	4136	N	N
10	20240927	160405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22350	-2000	5	-8.21	80663674450	3532564	539.65	24300	24350	22350	31650	17050	24350	22834.62	46.77	-1104003	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	43806	5.81	1.26	12	1.80	3846.00	17721.00	33050	20230919	-32.38	21600	20240618	3.47	29300	-23.72	20240730	21600	3.47	20240618	30750	-27.32	20230927	21600	3.47	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	4136	N	N
11	20240927	150409	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22400	-1950	5	-8.01	74390959100	3252222	496.83	24300	24350	22350	31650	17050	24350	22873.60	46.77	-1025177	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	43904	5.82	1.26	12	1.66	3846.00	17721.00	33050	20230919	-32.22	21600	20240618	3.70	29300	-23.55	20240730	21600	3.70	20240618	30750	-27.15	20230927	21600	3.70	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
12	20240927	140410	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22550	-1800	5	-7.39	61225093250	2665115	407.14	24300	24350	22500	31650	17050	24350	22972.45	46.77	-898708	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	44198	5.86	1.27	12	1.36	3846.00	17721.00	33050	20230919	-31.77	21600	20240618	4.40	29300	-23.04	20240730	21600	4.40	20240618	30750	-26.67	20230927	21600	4.40	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
13	20240927	130408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22700	-1650	5	-6.78	51002897750	2212695	338.02	24300	24350	22600	31650	17050	24350	23049.76	46.77	-783719	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	44492	5.90	1.28	12	1.13	3846.00	17721.00	33050	20230919	-31.32	21600	20240618	5.09	29300	-22.53	20240730	21600	5.09	20240618	30750	-26.18	20230927	21600	5.09	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
14	20240927	120405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22750	-1600	5	-6.57	43880185800	1898671	290.05	24300	24350	22700	31650	17050	24350	23110.59	46.77	-712829	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	44590	5.92	1.28	12	0.97	3846.00	17721.00	33050	20230919	-31.16	21600	20240618	5.32	29300	-22.35	20240730	21600	5.32	20240618	30750	-26.02	20230927	21600	5.32	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
15	20240927	110408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	22850	-1500	5	-6.16	35160973550	1516249	231.63	24300	24350	22800	31650	17050	24350	23188.97	46.77	-558910	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	44786	5.94	1.29	12	0.77	3846.00	17721.00	33050	20230919	-30.86	21600	20240618	5.79	29300	-22.01	20240730	21600	5.79	20240618	30750	-25.69	20230927	21600	5.79	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
16	20240927	100407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	23100	-1250	5	-5.13	21627599050	927433	141.68	24300	24350	23000	31650	17050	24350	23319.15	46.77	-398489	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	45276	6.01	1.30	12	0.47	3846.00	17721.00	33050	20230919	-30.11	21600	20240618	6.94	29300	-21.16	20240730	21600	6.94	20240618	30750	-24.88	20230927	21600	6.94	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
17	20240927	090406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	23850	-500	5	-2.05	1693026350	70531	10.77	24300	24350	23750	31650	17050	24350	24000.90	46.77	-34918	24650	24500	24200	24050	23750	24575	24125	9800	7300	5000	18010	50	1	196000000	46746	6.20	1.35	12	0.04	3846.00	17721.00	33050	20230919	-27.84	21600	20240618	10.42	29300	-18.60	20240730	21600	10.42	20240618	30750	-22.44	20230927	21600	10.42	20240618	0.48	N	028050	5000	9800 억	91670252	N	N	14292	N	N
18	20240926	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24350	200	2	0.83	15725758300	649930	82.68	24200	24350	23900	31350	16950	24150	24195.81	46.81	109489	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47726	6.33	1.37	12	0.33	3846.00	17721.00	33050	20230919	-26.32	21600	20240618	12.73	29300	-16.89	20240730	21600	12.73	20240618	30750	-20.81	20230927	21600	12.73	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	14292	N	N
19	20240926	150401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24250	100	2	0.41	14016621500	579634	73.74	24200	24350	23900	31350	16950	24150	24181.86	46.81	99320	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47530	6.31	1.37	12	0.30	3846.00	17721.00	33050	20230919	-26.63	21600	20240618	12.27	29300	-17.24	20240730	21600	12.27	20240618	30750	-21.14	20230927	21600	12.27	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
20	20240926	140405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	0	3	0.00	12089012450	500003	63.61	24200	24350	23900	31350	16950	24150	24177.89	46.81	92535	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47334	6.28	1.36	12	0.26	3846.00	17721.00	33050	20230919	-26.93	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	30750	-21.46	20230927	21600	11.81	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
21	20240926	130407	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	50	2	0.21	10204785700	422061	53.69	24200	24350	23900	31350	16950	24150	24178.48	46.81	71288	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47432	6.29	1.37	12	0.22	3846.00	17721.00	33050	20230919	-26.78	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
22	20240926	120406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	50	2	0.21	8560066900	354138	45.05	24200	24350	23900	31350	16950	24150	24171.57	46.81	53548	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47432	6.29	1.37	12	0.18	3846.00	17721.00	33050	20230919	-26.78	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
23	20240926	110406	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24250	100	2	0.41	6755795300	279752	35.59	24200	24350	23900	31350	16950	24150	24149.23	46.81	33731	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47530	6.31	1.37	12	0.14	3846.00	17721.00	33050	20230919	-26.63	21600	20240618	12.27	29300	-17.24	20240730	21600	12.27	20240618	30750	-21.14	20230927	21600	12.27	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
24	20240926	100408	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	0	3	0.00	3384203500	140683	17.90	24200	24250	23900	31350	16950	24150	24055.36	46.81	-11942	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	47334	6.28	1.36	12	0.07	3846.00	17721.00	33050	20230919	-26.93	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	30750	-21.46	20230927	21600	11.81	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
25	20240926	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	23950	-200	5	-0.83	549110850	22839	2.91	24200	24200	23900	31350	16950	24150	24041.49	46.81	-13713	25183	24666	24283	23766	23383	24475	23575	9800	7200	5000	17870	50	1	196000000	46942	6.23	1.35	12	0.01	3846.00	17721.00	33050	20230919	-27.53	21600	20240618	10.88	29300	-18.26	20240730	21600	10.88	20240618	30750	-22.11	20230927	21600	10.88	20240618	0.47	N	028050	5000	9800 억	91747876	N	N	236	N	N
26	20240925	160401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	-250	5	-1.02	18992508450	785126	293.48	24600	24800	23900	31700	17100	24400	24190.21	46.90	31903	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47334	6.28	1.36	12	0.40	3846.00	17721.00	33050	20230919	-26.93	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	30750	-21.46	20230927	21600	11.81	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	236	N	N
27	20240925	150404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	-200	5	-0.82	16026774400	662380	247.60	24600	24800	23900	31700	17100	24400	24195.51	46.90	6929	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47432	6.29	1.37	12	0.34	3846.00	17721.00	33050	20230919	-26.78	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
28	20240925	140405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	-350	5	-1.43	12563929400	518864	193.95	24600	24800	23900	31700	17100	24400	24214.04	46.90	-46711	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47138	6.25	1.36	12	0.26	3846.00	17721.00	33050	20230919	-27.23	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	30750	-21.79	20230927	21600	11.34	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
29	20240925	130405	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24000	-400	5	-1.64	9786111250	403081	150.67	24600	24800	23900	31700	17100	24400	24278.05	46.90	-67078	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47040	6.24	1.35	12	0.21	3846.00	17721.00	33050	20230919	-27.38	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	30750	-21.95	20230927	21600	11.11	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
30	20240925	120404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24000	-400	5	-1.64	8262705550	339510	126.91	24600	24800	23950	31700	17100	24400	24337.01	46.90	-38857	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47040	6.24	1.35	12	0.17	3846.00	17721.00	33050	20230919	-27.38	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	30750	-21.95	20230927	21600	11.11	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
31	20240925	110403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	-300	5	-1.23	5932184750	242597	90.68	24600	24800	24050	31700	17100	24400	24453.00	46.90	-22012	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47236	6.27	1.36	12	0.12	3846.00	17721.00	33050	20230919	-27.08	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	30750	-21.63	20230927	21600	11.57	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
32	20240925	100404	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24400	0	3	0.00	3913172300	159418	59.59	24600	24800	24350	31700	17100	24400	24547.30	46.90	-2593	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	47824	6.34	1.38	12	0.08	3846.00	17721.00	33050	20230919	-26.17	21600	20240618	12.96	29300	-16.72	20240730	21600	12.96	20240618	30750	-20.65	20230927	21600	12.96	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
33	20240925	090403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24650	250	2	1.02	1300032450	52740	19.71	24600	24800	24550	31700	17100	24400	24653.40	46.90	12781	24733	24566	24233	24066	23733	24650	24150	9800	7300	5000	18050	50	1	196000000	48314	6.41	1.39	12	0.03	3846.00	17721.00	33050	20230919	-25.42	21600	20240618	14.12	29300	-15.87	20240730	21600	14.12	20240618	30750	-19.84	20230927	21600	14.12	20240618	0.49	N	028050	5000	9800 억	91919284	N	N	8131	N	N
34	20240924	160402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24400	300	2	1.24	6410942650	265077	82.12	24400	24400	23900	31300	16900	24100	24183.78	46.91	4741	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47824	6.34	1.38	12	0.14	3846.00	17721.00	33050	20230919	-26.17	21600	20240618	12.96	29300	-16.72	20240730	21600	12.96	20240618	30750	-20.65	20230927	21600	12.96	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	8129	N	N
35	20240924	150401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	100	2	0.41	4958782600	205464	63.65	24400	24400	23900	31300	16900	24100	24134.64	46.91	-11996	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47432	6.29	1.37	12	0.10	3846.00	17721.00	33050	20230919	-26.78	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
36	20240924	140401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	100	2	0.41	3603747050	149588	46.34	24400	24400	23900	31300	16900	24100	24091.12	46.91	-14427	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47432	6.29	1.37	12	0.08	3846.00	17721.00	33050	20230919	-26.78	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
37	20240924	130402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	23950	-150	5	-0.62	2789667850	115799	35.87	24400	24400	23900	31300	16900	24100	24090.57	46.91	-19304	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	46942	6.23	1.35	12	0.06	3846.00	17721.00	33050	20230919	-27.53	21600	20240618	10.88	29300	-18.26	20240730	21600	10.88	20240618	30750	-22.11	20230927	21600	10.88	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
38	20240924	120402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24000	-100	5	-0.41	2460454800	102078	31.62	24400	24400	23900	31300	16900	24100	24103.69	46.91	-17863	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47040	6.24	1.35	12	0.05	3846.00	17721.00	33050	20230919	-27.38	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	30750	-21.95	20230927	21600	11.11	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
39	20240924	110403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	23950	-150	5	-0.62	2159011800	89521	27.73	24400	24400	23900	31300	16900	24100	24117.47	46.91	-17472	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	46942	6.23	1.35	12	0.05	3846.00	17721.00	33050	20230919	-27.53	21600	20240618	10.88	29300	-18.26	20240730	21600	10.88	20240618	30750	-22.11	20230927	21600	10.88	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
40	20240924	100401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	-50	5	-0.21	1342906750	55541	17.21	24400	24400	24000	31300	16900	24100	24179.33	46.91	-14375	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47138	6.25	1.36	12	0.03	3846.00	17721.00	33050	20230919	-27.23	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	30750	-21.79	20230927	21600	11.34	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
41	20240924	090401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24300	200	2	0.83	104402950	4294	1.33	24400	24400	24200	31300	16900	24100	24340.01	46.91	1503	24733	24416	24133	23816	23533	24400	23800	9800	7200	5000	17830	50	1	196000000	47628	6.32	1.37	12	0.00	3846.00	17721.00	33050	20230919	-26.48	21600	20240618	12.50	29300	-17.06	20240730	21600	12.50	20240618	30750	-20.98	20230927	21600	12.50	20240618	0.47	N	028050	5000	9800 억	91941107	N	N	10291	N	N
42	20240923	160400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	250	2	1.05	7745913950	321269	45.15	24100	24450	23850	31000	16700	23850	24110.38	46.90	25198	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47236	6.27	1.36	12	0.16	3846.00	17721.00	33150	20230912	-27.30	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	30750	-21.63	20230927	21600	11.57	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	10291	N	N
43	20240923	150402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	250	2	1.05	6855243100	284303	39.95	24100	24450	23850	31000	16700	23850	24112.45	46.90	22325	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47236	6.27	1.36	12	0.15	3846.00	17721.00	33150	20230912	-27.30	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	30750	-21.63	20230927	21600	11.57	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
44	20240923	140403	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24200	350	2	1.47	5555793700	230345	32.37	24100	24450	23850	31000	16700	23850	24119.45	46.90	23019	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47432	6.29	1.37	12	0.12	3846.00	17721.00	33150	20230912	-27.00	21600	20240618	12.04	29300	-17.41	20240730	21600	12.04	20240618	30750	-21.30	20230927	21600	12.04	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
45	20240923	130401	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	250	2	1.05	3443166700	143320	20.14	24100	24200	23850	31000	16700	23850	24024.33	46.90	-3323	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47236	6.27	1.36	12	0.07	3846.00	17721.00	33150	20230912	-27.30	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	30750	-21.63	20230927	21600	11.57	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
46	20240923	120400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	300	2	1.26	2777949600	115759	16.27	24100	24200	23850	31000	16700	23850	23997.70	46.90	-8672	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47334	6.28	1.36	12	0.06	3846.00	17721.00	33150	20230912	-27.15	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	30750	-21.46	20230927	21600	11.81	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
47	20240923	110402	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24000	150	2	0.63	2010626650	83867	11.79	24100	24200	23850	31000	16700	23850	23973.99	46.90	-11880	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47040	6.24	1.35	12	0.04	3846.00	17721.00	33150	20230912	-27.60	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	30750	-21.95	20230927	21600	11.11	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
48	20240923	100400	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24000	150	2	0.63	1133823800	47233	6.64	24100	24200	23900	31000	16700	23850	24004.91	46.90	-1586	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47040	6.24	1.35	12	0.02	3846.00	17721.00	33150	20230912	-27.60	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	30750	-21.95	20230927	21600	11.11	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
49	20240923	090359	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	200	2	0.84	283608050	11784	1.66	24100	24200	23900	31000	16700	23850	24067.21	46.90	2081	24883	24366	24083	23566	23283	24225	23425	9800	7150	5000	17640	50	1	196000000	47138	6.25	1.36	12	0.01	3846.00	17721.00	33150	20230912	-27.45	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	30750	-21.79	20230927	21600	11.34	20240618	0.48	N	028050	5000	9800 억	91920347	N	N	44	N	N
50	20240913	160343	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	250	2	1.05	7001880650	290449	52.23	24000	24300	23900	31050	16750	23900	24106.94	47.05	-33374	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47334	6.28	1.36	12	0.15	3846.00	17721.00	33200	20230908	-27.26	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33050	-26.93	20230919	21600	11.81	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	868	N	N
51	20240913	150347	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	150	2	0.63	5789672750	240231	43.20	24000	24300	23900	31050	16750	23900	24100.44	47.05	-27007	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47138	6.25	1.36	12	0.12	3846.00	17721.00	33200	20230908	-27.56	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33050	-27.23	20230919	21600	11.34	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
52	20240913	140348	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	250	2	1.05	4817550850	199922	35.95	24000	24300	23900	31050	16750	23900	24097.15	47.05	-13523	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47334	6.28	1.36	12	0.10	3846.00	17721.00	33200	20230908	-27.26	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33050	-26.93	20230919	21600	11.81	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
53	20240913	130345	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24150	250	2	1.05	4073567000	169021	30.39	24000	24300	23900	31050	16750	23900	24100.95	47.05	-8397	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47334	6.28	1.36	12	0.09	3846.00	17721.00	33200	20230908	-27.26	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33050	-26.93	20230919	21600	11.81	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
54	20240913	120346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	150	2	0.63	3478285200	144312	25.95	24000	24300	23900	31050	16750	23900	24102.54	47.05	-14844	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47138	6.25	1.36	12	0.07	3846.00	17721.00	33200	20230908	-27.56	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33050	-27.23	20230919	21600	11.34	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
55	20240913	110346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	200	2	0.84	2846286500	118027	21.22	24000	24300	23900	31050	16750	23900	24115.55	47.05	-8607	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47236	6.27	1.36	12	0.06	3846.00	17721.00	33200	20230908	-27.41	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	33050	-27.08	20230919	21600	11.57	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
56	20240913	100346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24100	200	2	0.84	2171875500	90030	16.19	24000	24300	23900	31050	16750	23900	24123.91	47.05	-990	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47236	6.27	1.36	12	0.05	3846.00	17721.00	33200	20230908	-27.41	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	33050	-27.08	20230919	21600	11.57	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
57	20240913	090347	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	24050	150	2	0.63	438803650	18285	3.29	24000	24150	23900	31050	16750	23900	23998.01	47.05	1386	24266	24082	23716	23532	23166	24175	23625	9800	7150	5000	17680	50	1	196000000	47138	6.25	1.36	12	0.01	3846.00	17721.00	33200	20230908	-27.56	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33050	-27.23	20230919	21600	11.34	20240618	0.46	N	028050	5000	9800 억	92222908	N	N	322	N	N
58	20240912	160344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	400	2	1.70	13169780400	554642	121.72	23600	23900	23350	30550	16450	23500	23744.60	46.99	97016	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46844	6.21	1.35	12	0.28	3846.00	17721.00	33450	20230906	-28.55	21600	20240618	10.65	29300	-18.43	20240730	21600	10.65	20240618	33150	-27.90	20230912	21600	10.65	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	294	N	N
59	20240912	150344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23800	300	2	1.28	7714710150	326375	71.63	23600	23900	23350	30550	16450	23500	23637.56	46.99	-36455	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46648	6.19	1.34	12	0.17	3846.00	17721.00	33450	20230906	-28.85	21600	20240618	10.19	29300	-18.77	20240730	21600	10.19	20240618	33150	-28.21	20230912	21600	10.19	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
60	20240912	140346	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23700	200	2	0.85	6077810250	257460	56.50	23600	23850	23350	30550	16450	23500	23606.81	46.99	-42290	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46452	6.16	1.34	12	0.13	3846.00	17721.00	33450	20230906	-29.15	21600	20240618	9.72	29300	-19.11	20240730	21600	9.72	20240618	33150	-28.51	20230912	21600	9.72	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
61	20240912	130345	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23700	200	2	0.85	5094938150	215877	47.38	23600	23850	23350	30550	16450	23500	23601.12	46.99	-25553	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46452	6.16	1.34	12	0.11	3846.00	17721.00	33450	20230906	-29.15	21600	20240618	9.72	29300	-19.11	20240730	21600	9.72	20240618	33150	-28.51	20230912	21600	9.72	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
62	20240912	120343	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23700	200	2	0.85	4458223700	189053	41.49	23600	23850	23350	30550	16450	23500	23581.87	46.99	-26324	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46452	6.16	1.34	12	0.10	3846.00	17721.00	33450	20230906	-29.15	21600	20240618	9.72	29300	-19.11	20240730	21600	9.72	20240618	33150	-28.51	20230912	21600	9.72	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
63	20240912	110344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23600	100	2	0.43	2909452300	123814	27.17	23600	23700	23350	30550	16450	23500	23498.57	46.99	-16876	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46256	6.14	1.33	12	0.06	3846.00	17721.00	33450	20230906	-29.45	21600	20240618	9.26	29300	-19.45	20240730	21600	9.26	20240618	33150	-28.81	20230912	21600	9.26	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
64	20240912	100344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23450	-50	5	-0.21	1837101300	78104	17.14	23600	23700	23400	30550	16450	23500	23521.22	46.99	-18782	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	45962	6.10	1.32	12	0.04	3846.00	17721.00	33450	20230906	-29.90	21600	20240618	8.56	29300	-19.97	20240730	21600	8.56	20240618	33150	-29.26	20230912	21600	8.56	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
65	20240912	090344	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23650	150	2	0.64	140613900	5948	1.31	23600	23700	23550	30550	16450	23500	23640.53	46.99	-1703	24500	24000	23550	23050	22600	23775	22825	9800	7050	5000	17390	50	1	196000000	46354	6.15	1.33	12	0.00	3846.00	17721.00	33450	20230906	-29.30	21600	20240618	9.49	29300	-19.28	20240730	21600	9.49	20240618	33150	-28.66	20230912	21600	9.49	20240618	0.48	N	028050	5000	9800 억	92098987	N	N	403	N	N
66	20240911	160338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23500	-550	5	-2.29	10649089200	455369	100.08	23900	24050	23100	31250	16850	24050	23385.55	47.01	-48179	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	46060	6.11	1.33	12	0.23	3846.00	17721.00	33450	20230906	-29.75	21600	20240618	8.80	29300	-19.80	20240730	21600	8.80	20240618	33200	-29.22	20230911	21600	8.80	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	403	N	N
67	20240911	150341	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-750	5	-3.12	9784504500	418489	91.97	23900	24050	23100	31250	16850	24050	23380.55	47.01	-52020	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	45668	6.06	1.31	12	0.21	3846.00	17721.00	33450	20230906	-30.34	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
68	20240911	140341	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23200	-850	5	-3.53	8168951650	348969	76.69	23900	24050	23100	31250	16850	24050	23408.82	47.01	-68359	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	45472	6.03	1.31	12	0.18	3846.00	17721.00	33450	20230906	-30.64	21600	20240618	7.41	29300	-20.82	20240730	21600	7.41	20240618	33200	-30.12	20230911	21600	7.41	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
69	20240911	130339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-750	5	-3.12	5429892250	230725	50.71	23900	24050	23250	31250	16850	24050	23534.04	47.01	-86449	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	45668	6.06	1.31	12	0.12	3846.00	17721.00	33450	20230906	-30.34	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
70	20240911	120343	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23350	-700	5	-2.91	4489531050	190377	41.84	23900	24050	23250	31250	16850	24050	23582.32	47.01	-79219	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	45766	6.07	1.32	12	0.10	3846.00	17721.00	33450	20230906	-30.19	21600	20240618	8.10	29300	-20.31	20240730	21600	8.10	20240618	33200	-29.67	20230911	21600	8.10	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
71	20240911	110337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-750	5	-3.12	3532694400	149360	32.82	23900	24050	23300	31250	16850	24050	23652.21	47.01	-72402	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	45668	6.06	1.31	12	0.08	3846.00	17721.00	33450	20230906	-30.34	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
72	20240911	100338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23600	-450	5	-1.87	1740516700	72914	16.02	23900	24050	23600	31250	16850	24050	23870.82	47.01	-29419	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	46256	6.14	1.33	12	0.04	3846.00	17721.00	33450	20230906	-29.45	21600	20240618	9.26	29300	-19.45	20240730	21600	9.26	20240618	33200	-28.92	20230911	21600	9.26	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
73	20240911	090341	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23950	-100	5	-0.42	181728100	7604	1.67	23900	24050	23800	31250	16850	24050	23899.01	47.01	-4551	24750	24400	24000	23650	23250	24575	23825	9800	7200	5000	17790	50	1	196000000	46942	6.23	1.35	12	0.00	3846.00	17721.00	33450	20230906	-28.40	21600	20240618	10.88	29300	-18.26	20240730	21600	10.88	20240618	33200	-27.86	20230911	21600	10.88	20240618	0.47	N	028050	5000	9800 억	92142301	N	N	141	N	N
74	20240910	160339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24050	550	2	2.34	10920867800	453613	99.07	23650	24350	23600	30550	16450	23500	24075.32	47.00	79302	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47138	6.25	1.36	12	0.23	3846.00	17721.00	33550	20230904	-28.32	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33200	-27.56	20230911	21600	11.34	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	141	N	N
75	20240910	150341	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24050	550	2	2.34	9712818350	403404	88.10	23650	24350	23600	30550	16450	23500	24077.15	47.00	77336	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47138	6.25	1.36	12	0.21	3846.00	17721.00	33550	20230904	-28.32	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33200	-27.56	20230911	21600	11.34	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
76	20240910	140339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24050	550	2	2.34	8511069300	353485	77.20	23650	24350	23600	30550	16450	23500	24077.60	47.00	65651	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47138	6.25	1.36	12	0.18	3846.00	17721.00	33550	20230904	-28.32	21600	20240618	11.34	29300	-17.92	20240730	21600	11.34	20240618	33200	-27.56	20230911	21600	11.34	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
77	20240910	130339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24150	650	2	2.77	6778614800	281827	61.55	23650	24350	23600	30550	16450	23500	24052.40	47.00	46000	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47334	6.28	1.36	12	0.14	3846.00	17721.00	33550	20230904	-28.02	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33200	-27.26	20230911	21600	11.81	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
78	20240910	120338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24150	650	2	2.77	5999372850	249575	54.51	23650	24350	23600	30550	16450	23500	24038.36	47.00	46229	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47334	6.28	1.36	12	0.13	3846.00	17721.00	33550	20230904	-28.02	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33200	-27.26	20230911	21600	11.81	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
79	20240910	110338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24150	650	2	2.77	5501545000	228984	50.01	23650	24350	23600	30550	16450	23500	24025.89	47.00	41874	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47334	6.28	1.36	12	0.12	3846.00	17721.00	33550	20230904	-28.02	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33200	-27.26	20230911	21600	11.81	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
80	20240910	100339	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24150	650	2	2.77	3664462800	153193	33.46	23650	24200	23600	30550	16450	23500	23920.56	47.00	14963	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	47334	6.28	1.36	12	0.08	3846.00	17721.00	33550	20230904	-28.02	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33200	-27.26	20230911	21600	11.81	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
81	20240910	090338	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23800	300	2	1.28	839302150	35391	7.73	23650	23900	23600	30550	16450	23500	23715.13	47.00	3398	23833	23666	23433	23266	23033	23750	23350	9800	7050	5000	17390	50	1	196000000	46648	6.19	1.34	12	0.02	3846.00	17721.00	33550	20230904	-29.06	21600	20240618	10.19	29300	-18.77	20240730	21600	10.19	20240618	33200	-28.31	20230911	21600	10.19	20240618	0.48	N	028050	5000	9800 억	92126514	N	N	222	N	N
82	20240909	160333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23500	-400	5	-1.67	10683182300	457002	112.01	23350	23600	23200	31050	16750	23900	23376.57	47.02	-17672	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	46060	6.11	1.33	12	0.23	3846.00	17721.00	34650	20230901	-32.18	21600	20240618	8.80	29300	-19.80	20240730	21600	8.80	20240618	33200	-29.22	20230911	21600	8.80	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	222	N	N
83	20240909	150335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23500	-400	5	-1.67	9746584200	417124	102.24	23350	23600	23200	31050	16750	23900	23366.15	47.02	-9418	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	46060	6.11	1.33	12	0.21	3846.00	17721.00	34650	20230901	-32.18	21600	20240618	8.80	29300	-19.80	20240730	21600	8.80	20240618	33200	-29.22	20230911	21600	8.80	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
84	20240909	140337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23350	-550	5	-2.30	7652305950	327879	80.36	23350	23600	23200	31050	16750	23900	23338.81	47.02	-29968	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45766	6.07	1.32	12	0.17	3846.00	17721.00	34650	20230901	-32.61	21600	20240618	8.10	29300	-20.31	20240730	21600	8.10	20240618	33200	-29.67	20230911	21600	8.10	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
85	20240909	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-600	5	-2.51	6248879050	267762	65.63	23350	23600	23200	31050	16750	23900	23337.44	47.02	-30808	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45668	6.06	1.31	12	0.14	3846.00	17721.00	34650	20230901	-32.76	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
86	20240909	120333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-600	5	-2.51	5249713400	224859	55.11	23350	23600	23200	31050	16750	23900	23346.69	47.02	-27695	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45668	6.06	1.31	12	0.11	3846.00	17721.00	34650	20230901	-32.76	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
87	20240909	110334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-600	5	-2.51	3868335600	165535	40.57	23350	23600	23200	31050	16750	23900	23368.68	47.02	-14036	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45668	6.06	1.31	12	0.08	3846.00	17721.00	34650	20230901	-32.76	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
88	20240909	100337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23300	-600	5	-2.51	2909220950	124464	30.51	23350	23600	23200	31050	16750	23900	23373.99	47.02	-9000	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45668	6.06	1.31	12	0.06	3846.00	17721.00	34650	20230901	-32.76	21600	20240618	7.87	29300	-20.48	20240730	21600	7.87	20240618	33200	-29.82	20230911	21600	7.87	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
89	20240909	090333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23350	-550	5	-2.30	525996900	22533	5.52	23350	23550	23250	31050	16750	23900	23343.38	47.02	-2514	24400	24150	23950	23700	23500	24050	23600	9800	7150	5000	17680	50	1	196000000	45766	6.07	1.32	12	0.01	3846.00	17721.00	34650	20230901	-32.61	21600	20240618	8.10	29300	-20.31	20240730	21600	8.10	20240618	33200	-29.67	20230911	21600	8.10	20240618	0.47	N	028050	5000	9800 억	92161228	N	N	373	N	N
90	20240906	160331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	-100	5	-0.42	9701322950	405921	48.86	24000	24200	23750	31200	16800	24000	23899.52	47.01	-29749	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46844	6.21	1.35	12	0.21	3846.00	17721.00	35250	20230831	-32.20	21600	20240618	10.65	29300	-18.43	20240730	21600	10.65	20240618	33450	-28.55	20230906	21600	10.65	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	373	N	N
91	20240906	150335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	-100	5	-0.42	8201785800	343086	41.30	24000	24200	23750	31200	16800	24000	23905.90	47.01	-19720	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46844	6.21	1.35	12	0.18	3846.00	17721.00	35250	20230831	-32.20	21600	20240618	10.65	29300	-18.43	20240730	21600	10.65	20240618	33450	-28.55	20230906	21600	10.65	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
92	20240906	140336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23800	-200	5	-0.83	6436548150	268914	32.37	24000	24200	23750	31200	16800	24000	23935.32	47.01	-11160	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46648	6.19	1.34	12	0.14	3846.00	17721.00	35250	20230831	-32.48	21600	20240618	10.19	29300	-18.77	20240730	21600	10.19	20240618	33450	-28.85	20230906	21600	10.19	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
93	20240906	130333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	-100	5	-0.42	5299549650	221373	26.65	24000	24200	23750	31200	16800	24000	23939.44	47.01	749	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46844	6.21	1.35	12	0.11	3846.00	17721.00	35250	20230831	-32.20	21600	20240618	10.65	29300	-18.43	20240730	21600	10.65	20240618	33450	-28.55	20230906	21600	10.65	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
94	20240906	120336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24000	0	3	0.00	4247268350	177455	21.36	24000	24200	23750	31200	16800	24000	23934.32	47.01	3913	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	47040	6.24	1.35	12	0.09	3846.00	17721.00	35250	20230831	-31.91	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	33450	-28.25	20230906	21600	11.11	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
95	20240906	110336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23850	-150	5	-0.62	3359293950	140380	16.90	24000	24200	23750	31200	16800	24000	23929.97	47.01	6077	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46746	6.20	1.35	12	0.07	3846.00	17721.00	35250	20230831	-32.34	21600	20240618	10.42	29300	-18.60	20240730	21600	10.42	20240618	33450	-28.70	20230906	21600	10.42	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
96	20240906	100333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23900	-100	5	-0.42	2217346550	92578	11.14	24000	24200	23750	31200	16800	24000	23951.08	47.01	2485	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	46844	6.21	1.35	12	0.05	3846.00	17721.00	35250	20230831	-32.20	21600	20240618	10.65	29300	-18.43	20240730	21600	10.65	20240618	33450	-28.55	20230906	21600	10.65	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
97	20240906	090335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24100	100	2	0.42	367339900	15283	1.84	24000	24150	24000	31200	16800	24000	24036.01	47.01	6101	25600	24800	24300	23500	23000	24550	23250	9800	7200	5000	17760	50	1	196000000	47236	6.27	1.36	12	0.01	3846.00	17721.00	35250	20230831	-31.63	21600	20240618	11.57	29300	-17.75	20240730	21600	11.57	20240618	33450	-27.95	20230906	21600	11.57	20240618	0.47	N	028050	5000	9800 억	92142803	N	N	1276	N	N
98	20240905	160328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24000	-900	5	-3.61	19988573650	826650	133.56	25000	25100	23800	32350	17450	24900	24180.36	47.08	-187470	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	47040	6.24	1.35	12	0.42	3846.00	17721.00	35950	20230830	-33.24	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	33450	-28.25	20230906	21600	11.11	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1276	N	N
99	20240905	150334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23950	-950	5	-3.82	17745940300	733180	118.46	25000	25100	23800	32350	17450	24900	24204.07	47.08	-182055	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	46942	6.23	1.35	12	0.37	3846.00	17721.00	35950	20230830	-33.38	21600	20240618	10.88	29300	-18.26	20240730	21600	10.88	20240618	33450	-28.40	20230906	21600	10.88	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
100	20240905	140333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23850	-1050	5	-4.22	15198199950	626646	101.25	25000	25100	23800	32350	17450	24900	24253.25	47.08	-175306	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	46746	6.20	1.35	12	0.32	3846.00	17721.00	35950	20230830	-33.66	21600	20240618	10.42	29300	-18.60	20240730	21600	10.42	20240618	33450	-28.70	20230906	21600	10.42	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
101	20240905	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	23800	-1100	5	-4.42	13225780550	543917	87.88	25000	25100	23800	32350	17450	24900	24315.81	47.08	-175681	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	46648	6.19	1.34	12	0.28	3846.00	17721.00	35950	20230830	-33.80	21600	20240618	10.19	29300	-18.77	20240730	21600	10.19	20240618	33450	-28.85	20230906	21600	10.19	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
102	20240905	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24000	-900	5	-3.61	10942676150	448518	72.47	25000	25100	24000	32350	17450	24900	24397.41	47.08	-160752	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	47040	6.24	1.35	12	0.23	3846.00	17721.00	35950	20230830	-33.24	21600	20240618	11.11	29300	-18.09	20240730	21600	11.11	20240618	33450	-28.25	20230906	21600	11.11	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
103	20240905	110331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24150	-750	5	-3.01	8662423150	353800	57.16	25000	25100	24150	32350	17450	24900	24483.95	47.08	-140652	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	47334	6.28	1.36	12	0.18	3846.00	17721.00	35950	20230830	-32.82	21600	20240618	11.81	29300	-17.58	20240730	21600	11.81	20240618	33450	-27.80	20230906	21600	11.81	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
104	20240905	100331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24450	-450	5	-1.81	4829850000	196096	31.68	25000	25100	24300	32350	17450	24900	24630.03	47.08	-77098	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	47922	6.36	1.38	12	0.10	3846.00	17721.00	35950	20230830	-31.99	21600	20240618	13.19	29300	-16.55	20240730	21600	13.19	20240618	33450	-26.91	20230906	21600	13.19	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
105	20240905	090334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	50	2	0.20	306865200	12299	1.99	25000	25100	24850	32350	17450	24900	24950.42	47.08	-6998	25933	25416	25083	24566	24233	25250	24400	9800	7450	5000	18420	50	1	196000000	48902	6.49	1.41	12	0.01	3846.00	17721.00	35950	20230830	-30.60	21600	20240618	15.51	29300	-14.85	20240730	21600	15.51	20240618	33450	-25.41	20230906	21600	15.51	20240618	0.51	N	028050	5000	9800 억	92274534	N	N	1467	N	N
106	20240904	160326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24900	-950	5	-3.68	15427464700	617092	119.53	25200	25600	24750	33600	18100	25850	25000.33	47.13	-167723	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	48804	6.47	1.41	12	0.31	3846.00	17721.00	35950	20230830	-30.74	21600	20240618	15.28	29300	-15.02	20240730	21600	15.28	20240618	33550	-25.78	20230904	21600	15.28	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1467	N	N
107	20240904	150330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-900	5	-3.48	13712045700	548227	106.19	25200	25600	24750	33600	18100	25850	25011.54	47.13	-147404	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	48902	6.49	1.41	12	0.28	3846.00	17721.00	35950	20230830	-30.60	21600	20240618	15.51	29300	-14.85	20240730	21600	15.51	20240618	33550	-25.63	20230904	21600	15.51	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
108	20240904	140331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-900	5	-3.48	11738919150	468921	90.83	25200	25600	24750	33600	18100	25850	25033.81	47.13	-121171	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	48902	6.49	1.41	12	0.24	3846.00	17721.00	35950	20230830	-30.60	21600	20240618	15.51	29300	-14.85	20240730	21600	15.51	20240618	33550	-25.63	20230904	21600	15.51	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
109	20240904	130330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-850	5	-3.29	10686028050	426745	82.66	25200	25600	24750	33600	18100	25850	25040.68	47.13	-111419	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	49000	6.50	1.41	12	0.22	3846.00	17721.00	35950	20230830	-30.46	21600	20240618	15.74	29300	-14.68	20240730	21600	15.74	20240618	33550	-25.48	20230904	21600	15.74	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
110	20240904	120328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-850	5	-3.29	9565331600	381850	73.96	25200	25600	24750	33600	18100	25850	25049.86	47.13	-98612	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	49000	6.50	1.41	12	0.19	3846.00	17721.00	35950	20230830	-30.46	21600	20240618	15.74	29300	-14.68	20240730	21600	15.74	20240618	33550	-25.48	20230904	21600	15.74	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
111	20240904	110329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-900	5	-3.48	8285730250	330934	64.10	25200	25600	24750	33600	18100	25850	25037.28	47.13	-86681	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	48902	6.49	1.41	12	0.17	3846.00	17721.00	35950	20230830	-30.60	21600	20240618	15.51	29300	-14.85	20240730	21600	15.51	20240618	33550	-25.63	20230904	21600	15.51	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
112	20240904	100330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24850	-1000	5	-3.87	6885100700	274781	53.22	25200	25600	24750	33600	18100	25850	25056.54	47.13	-92505	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	48706	6.46	1.40	12	0.14	3846.00	17721.00	35950	20230830	-30.88	21600	20240618	15.05	29300	-15.19	20240730	21600	15.05	20240618	33550	-25.93	20230904	21600	15.05	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
113	20240904	090328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25400	-450	5	-1.74	982441150	38854	7.53	25200	25450	25150	33600	18100	25850	25284.72	47.13	18354	26750	26300	25650	25200	24550	26525	25425	9800	7750	5000	19120	50	1	196000000	49784	6.60	1.43	12	0.02	3846.00	17721.00	35950	20230830	-29.35	21600	20240618	17.59	29300	-13.31	20240730	21600	17.59	20240618	33550	-24.29	20230904	21600	17.59	20240618	0.49	N	028050	5000	9800 억	92371169	N	N	1331	N	N
114	20240903	160325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25850	850	2	3.40	13225925450	515535	115.89	25050	26100	25000	32500	17500	25000	25654.11	47.10	32079	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50666	6.72	1.46	12	0.26	3846.00	17721.00	35950	20230830	-28.09	21600	20240618	19.68	29300	-11.77	20240730	21600	19.68	20240618	33550	-22.95	20230904	21600	19.68	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	1331	N	N
115	20240903	150326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25900	900	2	3.60	11179822900	436652	98.16	25050	26000	25000	32500	17500	25000	25603.51	47.10	30666	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50764	6.73	1.46	12	0.22	3846.00	17721.00	35950	20230830	-27.96	21600	20240618	19.91	29300	-11.60	20240730	21600	19.91	20240618	33550	-22.80	20230904	21600	19.91	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
116	20240903	140326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25650	650	2	2.60	8926566000	349411	78.54	25050	25900	25000	32500	17500	25000	25547.47	47.10	32076	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50274	6.67	1.45	12	0.18	3846.00	17721.00	35950	20230830	-28.65	21600	20240618	18.75	29300	-12.46	20240730	21600	18.75	20240618	33550	-23.55	20230904	21600	18.75	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
117	20240903	130326	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25700	700	2	2.80	7505635750	294203	66.13	25050	25900	25000	32500	17500	25000	25511.76	47.10	27432	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50372	6.68	1.45	12	0.15	3846.00	17721.00	35950	20230830	-28.51	21600	20240618	18.98	29300	-12.29	20240730	21600	18.98	20240618	33550	-23.40	20230904	21600	18.98	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
118	20240903	120324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25650	650	2	2.60	6491354650	254638	57.24	25050	25900	25000	32500	17500	25000	25492.49	47.10	29747	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50274	6.67	1.45	12	0.13	3846.00	17721.00	35950	20230830	-28.65	21600	20240618	18.75	29300	-12.46	20240730	21600	18.75	20240618	33550	-23.55	20230904	21600	18.75	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
119	20240903	110323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25650	650	2	2.60	3827086900	151175	33.98	25050	25650	25000	32500	17500	25000	25315.61	47.10	13091	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	50274	6.67	1.45	12	0.08	3846.00	17721.00	35950	20230830	-28.65	21600	20240618	18.75	29300	-12.46	20240730	21600	18.75	20240618	33550	-23.55	20230904	21600	18.75	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
120	20240903	100324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25250	250	2	1.00	2201686500	87220	19.61	25050	25450	25000	32500	17500	25000	25242.91	47.10	2276	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	49490	6.57	1.42	12	0.04	3846.00	17721.00	35950	20230830	-29.76	21600	20240618	16.90	29300	-13.82	20240730	21600	16.90	20240618	33550	-24.74	20230904	21600	16.90	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
121	20240903	090324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	100	2	0.40	109830700	4382	0.99	25050	25150	25000	32500	17500	25000	25064.09	47.10	-235	25733	25366	25133	24766	24533	25250	24650	9800	7500	5000	18500	50	1	196000000	49196	6.53	1.42	12	0.00	3846.00	17721.00	35950	20230830	-30.18	21600	20240618	16.20	29300	-14.33	20240730	21600	16.20	20240618	33550	-25.19	20230904	21600	16.20	20240618	0.49	N	028050	5000	9800 억	92319118	N	N	4329	N	N
122	20240902	160321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25000	-350	5	-1.38	11097464950	442240	81.59	25300	25500	24900	32950	17750	25350	25093.91	47.11	-50265	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49000	6.50	1.41	12	0.23	3846.00	17721.00	35950	20230830	-30.46	21600	20240618	15.74	29300	-14.68	20240730	21600	15.74	20240618	33550	-25.48	20230904	21600	15.74	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	4329	N	N
123	20240902	150325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-250	5	-0.99	9313870700	370924	68.43	25300	25500	24900	32950	17750	25350	25109.89	47.11	-19836	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49196	6.53	1.42	12	0.19	3846.00	17721.00	35950	20230830	-30.18	21600	20240618	16.20	29300	-14.33	20240730	21600	16.20	20240618	33550	-25.19	20230904	21600	16.20	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
124	20240902	140325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25050	-300	5	-1.18	8364560500	333005	61.44	25300	25500	24900	32950	17750	25350	25118.40	47.11	-21632	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49098	6.51	1.41	12	0.17	3846.00	17721.00	35950	20230830	-30.32	21600	20240618	15.97	29300	-14.51	20240730	21600	15.97	20240618	33550	-25.34	20230904	21600	15.97	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
125	20240902	130324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	24950	-400	5	-1.58	7309909450	291006	53.69	25300	25500	24900	32950	17750	25350	25119.42	47.11	-35808	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	48902	6.49	1.41	12	0.15	3846.00	17721.00	35950	20230830	-30.60	21600	20240618	15.51	29300	-14.85	20240730	21600	15.51	20240618	33550	-25.63	20230904	21600	15.51	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
126	20240902	120325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-250	5	-0.99	5385924650	214055	39.49	25300	25500	25000	32950	17750	25350	25161.37	47.11	-22825	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49196	6.53	1.42	12	0.11	3846.00	17721.00	35950	20230830	-30.18	21600	20240618	16.20	29300	-14.33	20240730	21600	16.20	20240618	33550	-25.19	20230904	21600	16.20	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
127	20240902	110323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25100	-250	5	-0.99	4597529050	182677	33.70	25300	25500	25000	32950	17750	25350	25167.49	47.11	-24159	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49196	6.53	1.42	12	0.09	3846.00	17721.00	35950	20230830	-30.18	21600	20240618	16.20	29300	-14.33	20240730	21600	16.20	20240618	33550	-25.19	20230904	21600	16.20	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
128	20240902	100322	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25200	-150	5	-0.59	3239371550	128599	23.73	25300	25500	25000	32950	17750	25350	25189.66	47.11	-15372	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49392	6.55	1.42	12	0.07	3846.00	17721.00	35950	20230830	-29.90	21600	20240618	16.67	29300	-13.99	20240730	21600	16.67	20240618	33550	-24.89	20230904	21600	16.67	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N
129	20240902	090320	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	25350	0	3	0.00	451671700	17833	3.29	25300	25500	25250	32950	17750	25350	25327.81	47.11	-1493	25916	25632	25466	25182	25016	25550	25100	9800	7600	5000	18750	50	1	196000000	49686	6.59	1.43	12	0.01	3846.00	17721.00	35950	20230830	-29.49	21600	20240618	17.36	29300	-13.48	20240730	21600	17.36	20240618	33550	-24.44	20230904	21600	17.36	20240618	0.49	N	028050	5000	9800 억	92331414	N	N	1293	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History