KissMeData/005250/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	160207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15490	-100	5	-0.64	949274350	61207	119.88	15840	15870	15350	20250	10920	15590	15509.27	8.59	0	-6768	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7285	-14.17	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.22	12940	20240703	19.71	18490	-16.22	20240819	12940	19.71	20240703	18490	-16.22	20240819	12940	19.71	20240703	0.38	N	005250	500	253 억		4039984	N	N	2	N	00	N
3	20240930	150209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	-110	5	-0.71	792268170	51042	99.97	15840	15870	15350	20250	10920	15590	15521.89	8.59	0	-6602	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7280	-14.16	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
4	20240930	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	0	3	0.00	630715430	40661	79.64	15840	15870	15350	20250	10920	15590	15511.56	8.59	0	-1122	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7332	-14.26	0.77	12	0.09	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
5	20240930	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15660	70	2	0.45	562312140	36276	71.05	15840	15870	15350	20250	10920	15590	15500.94	8.59	0	-689	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7365	-14.33	0.78	12	0.08	-1093.00	20155.00	18490	20240819	-15.31	12940	20240703	21.02	18490	-15.31	20240819	12940	21.02	20240703	18490	-15.31	20240819	12940	21.02	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
6	20240930	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15470	-120	5	-0.77	424447020	27390	53.65	15840	15870	15350	20250	10920	15590	15496.42	8.59	0	-2950	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7275	-14.15	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
7	20240930	110208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15410	-180	5	-1.15	306622640	19755	38.69	15840	15870	15350	20250	10920	15590	15521.27	8.59	0	-2192	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7247	-14.10	0.76	12	0.04	-1093.00	20155.00	18490	20240819	-16.66	12940	20240703	19.09	18490	-16.66	20240819	12940	19.09	20240703	18490	-16.66	20240819	12940	19.09	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
8	20240930	100206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	0	3	0.00	85180740	5428	10.63	15840	15870	15550	20250	10920	15590	15692.84	8.59	0	266	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7332	-14.26	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
9	20240930	090202	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	150	2	0.96	21117280	1333	2.61	15840	15870	15740	20250	10920	15590	15841.92	8.59	0	816	15936	15762	15676	15502	15416	15720	15460	253	4660	500	11530	10	1	47028210	7402	-14.40	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.38	N	005250	500	253 억		4039984	N	N	11	N	00	N
10	20240927	160208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	-260	5	-1.64	803116040	51051	124.16	15850	15850	15590	20600	11100	15850	15732.20	8.61	0	-3091	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7332	-14.26	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.36	N	005250	500	253 억		4050401	N	N	11	N	00	N
11	20240927	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15720	-130	5	-0.82	748262680	47538	115.61	15850	15850	15620	20600	11100	15850	15740.31	8.61	0	-1266	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7393	-14.38	0.78	12	0.10	-1093.00	20155.00	18490	20240819	-14.98	12940	20240703	21.48	18490	-14.98	20240819	12940	21.48	20240703	18490	-14.98	20240819	12940	21.48	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
12	20240927	140209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	-80	5	-0.50	396986400	25201	61.29	15850	15850	15700	20600	11100	15850	15752.80	8.61	0	-1959	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7416	-14.43	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
13	20240927	130208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	-100	5	-0.63	281973800	17899	43.53	15850	15850	15700	20600	11100	15850	15753.61	8.61	0	-1672	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7407	-14.41	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
14	20240927	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15750	-100	5	-0.63	216644320	13751	33.44	15850	15850	15700	20600	11100	15850	15754.80	8.61	0	-2032	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7407	-14.41	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-14.82	12940	20240703	21.72	18490	-14.82	20240819	12940	21.72	20240703	18490	-14.82	20240819	12940	21.72	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
15	20240927	110209	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	-80	5	-0.50	149089820	9464	23.02	15850	15850	15700	20600	11100	15850	15753.36	8.61	0	-2260	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7416	-14.43	0.78	12	0.02	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
16	20240927	100208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	-140	5	-0.88	86499360	5490	13.35	15850	15850	15700	20600	11100	15850	15755.80	8.61	0	-1647	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7388	-14.37	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
17	20240927	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	-30	5	-0.19	6384990	403	0.98	15850	15850	15820	20600	11100	15850	15843.65	8.61	0	162	16083	15966	15743	15626	15403	16025	15685	253	4750	500	11720	10	1	47028210	7440	-14.47	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.36	N	005250	500	253 억		4050401	N	N	1	N	00	N
18	20240926	160205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15850	270	2	1.73	644041930	40976	67.25	15840	15860	15520	20250	10910	15580	15717.31	8.64	0	-1867	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7454	-14.50	0.79	12	0.09	-1093.00	20155.00	18490	20240819	-14.28	12940	20240703	22.49	18490	-14.28	20240819	12940	22.49	20240703	18490	-14.28	20240819	12940	22.49	20240703	0.37	N	005250	500	253 억		4062623	N	N	1	N	00	N
19	20240926	150208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	260	2	1.67	584307220	37207	61.07	15840	15860	15520	20250	10910	15580	15704.23	8.64	0	-2210	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7449	-14.49	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.33	12940	20240703	22.41	18490	-14.33	20240819	12940	22.41	20240703	18490	-14.33	20240819	12940	22.41	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
20	20240926	140208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	220	2	1.41	521579750	33244	54.56	15840	15840	15520	20250	10910	15580	15689.44	8.64	0	-2836	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7430	-14.46	0.78	12	0.07	-1093.00	20155.00	18490	20240819	-14.55	12940	20240703	22.10	18490	-14.55	20240819	12940	22.10	20240703	18490	-14.55	20240819	12940	22.10	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
21	20240926	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15650	70	2	0.45	397160820	25351	41.61	15840	15840	15520	20250	10910	15580	15666.48	8.64	0	-3146	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7360	-14.32	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-15.36	12940	20240703	20.94	18490	-15.36	20240819	12940	20.94	20240703	18490	-15.36	20240819	12940	20.94	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
22	20240926	120208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15670	90	2	0.58	350559540	22375	36.72	15840	15840	15520	20250	10910	15580	15667.47	8.64	0	-2422	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7369	-14.34	0.78	12	0.05	-1093.00	20155.00	18490	20240819	-15.25	12940	20240703	21.10	18490	-15.25	20240819	12940	21.10	20240703	18490	-15.25	20240819	12940	21.10	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
23	20240926	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	130	2	0.83	270213490	17251	28.31	15840	15840	15520	20250	10910	15580	15663.64	8.64	0	-1693	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7388	-14.37	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
24	20240926	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	100	2	0.64	200361840	12801	21.01	15840	15840	15520	20250	10910	15580	15652.05	8.64	0	-1416	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7374	-14.35	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-15.20	12940	20240703	21.17	18490	-15.20	20240819	12940	21.17	20240703	18490	-15.20	20240819	12940	21.17	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
25	20240926	090207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15730	150	2	0.96	12259490	778	1.28	15840	15840	15730	20250	10910	15580	15757.70	8.64	0	483	16513	16046	15813	15346	15113	15930	15230	253	4670	500	11520	10	1	47028210	7398	-14.39	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.93	12940	20240703	21.56	18490	-14.93	20240819	12940	21.56	20240703	18490	-14.93	20240819	12940	21.56	20240703	0.37	N	005250	500	253 억		4062623	N	N	48	N	00	N
26	20240925	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15580	-480	5	-2.99	969027210	60863	102.07	16280	16280	15580	20850	11250	16060	15921.45	8.69	0	-13510	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7327	-14.25	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.37	N	005250	500	253 억		4087344	N	N	48	N	00	N
27	20240925	150207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15690	-370	5	-2.30	884985630	55490	93.06	16280	16280	15660	20850	11250	16060	15948.56	8.69	0	-12517	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7379	-14.35	0.78	12	0.12	-1093.00	20155.00	18490	20240819	-15.14	12940	20240703	21.25	18490	-15.14	20240819	12940	21.25	20240703	18490	-15.14	20240819	12940	21.25	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
28	20240925	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15780	-280	5	-1.74	753033830	47102	78.99	16280	16280	15770	20850	11250	16060	15987.30	8.69	0	-10178	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7421	-14.44	0.78	12	0.10	-1093.00	20155.00	18490	20240819	-14.66	12940	20240703	21.95	18490	-14.66	20240819	12940	21.95	20240703	18490	-14.66	20240819	12940	21.95	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
29	20240925	130207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15860	-200	5	-1.25	661001180	41284	69.23	16280	16280	15780	20850	11250	16060	16011.07	8.69	0	-7735	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7459	-14.51	0.79	12	0.09	-1093.00	20155.00	18490	20240819	-14.22	12940	20240703	22.57	18490	-14.22	20240819	12940	22.57	20240703	18490	-14.22	20240819	12940	22.57	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
30	20240925	120207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15840	-220	5	-1.37	569136800	35472	59.49	16280	16280	15780	20850	11250	16060	16044.68	8.69	0	-10445	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7449	-14.49	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.33	12940	20240703	22.41	18490	-14.33	20240819	12940	22.41	20240703	18490	-14.33	20240819	12940	22.41	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
31	20240925	110207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15940	-120	5	-0.75	450922400	28024	47.00	16280	16280	15900	20850	11250	16060	16090.58	8.69	0	-6204	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7496	-14.58	0.79	12	0.06	-1093.00	20155.00	18490	20240819	-13.79	12940	20240703	23.18	18490	-13.79	20240819	12940	23.18	20240703	18490	-13.79	20240819	12940	23.18	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
32	20240925	100207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15980	-80	5	-0.50	363542390	22553	37.82	16280	16280	15980	20850	11250	16060	16119.47	8.69	0	-4346	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7515	-14.62	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-13.57	12940	20240703	23.49	18490	-13.57	20240819	12940	23.49	20240703	18490	-13.57	20240819	12940	23.49	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
33	20240925	090208	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16070	10	2	0.06	64256820	3965	6.65	16280	16280	16070	20850	11250	16060	16206.01	8.69	0	856	16420	16240	15880	15700	15340	16330	15790	253	4790	500	11880	10	1	47028210	7557	-14.70	0.80	12	0.01	-1093.00	20155.00	18490	20240819	-13.09	12940	20240703	24.19	18490	-13.09	20240819	12940	24.19	20240703	18490	-13.09	20240819	12940	24.19	20240703	0.37	N	005250	500	253 억		4087344	N	N	449	N	00	N
34	20240924	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16060	360	2	2.29	944283750	59474	131.51	15940	16060	15520	20400	10990	15700	15876.23	8.67	0	16516	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7553	-14.69	0.80	12	0.13	-1093.00	20155.00	18490	20240819	-13.14	12940	20240703	24.11	18490	-13.14	20240819	12940	24.11	20240703	18490	-13.14	20240819	12940	24.11	20240703	0.36	N	005250	500	253 억		4079393	N	N	449	N	00	N
35	20240924	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	250	2	1.59	803962570	50723	112.16	15940	16050	15520	20400	10990	15700	15850.06	8.67	0	13552	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7501	-14.59	0.79	12	0.11	-1093.00	20155.00	18490	20240819	-13.74	12940	20240703	23.26	18490	-13.74	20240819	12940	23.26	20240703	18490	-13.74	20240819	12940	23.26	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
36	20240924	140205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15970	270	2	1.72	631092920	39922	88.27	15940	16000	15520	20400	10990	15700	15808.15	8.67	0	8290	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7510	-14.61	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-13.63	12940	20240703	23.42	18490	-13.63	20240819	12940	23.42	20240703	18490	-13.63	20240819	12940	23.42	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
37	20240924	130206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	250	2	1.59	523836120	33203	73.42	15940	15970	15520	20400	10990	15700	15776.77	8.67	0	4510	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7501	-14.59	0.79	12	0.07	-1093.00	20155.00	18490	20240819	-13.74	12940	20240703	23.26	18490	-13.74	20240819	12940	23.26	20240703	18490	-13.74	20240819	12940	23.26	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
38	20240924	120206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15860	160	2	1.02	397836820	25284	55.91	15940	15940	15520	20400	10990	15700	15734.73	8.67	0	1783	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7459	-14.51	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-14.22	12940	20240703	22.57	18490	-14.22	20240819	12940	22.57	20240703	18490	-14.22	20240819	12940	22.57	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
39	20240924	110206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15800	100	2	0.64	326129020	20764	45.91	15940	15940	15520	20400	10990	15700	15706.46	8.67	0	471	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7430	-14.46	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.55	12940	20240703	22.10	18490	-14.55	20240819	12940	22.10	20240703	18490	-14.55	20240819	12940	22.10	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
40	20240924	100205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	10	2	0.06	233958670	14923	33.00	15940	15940	15520	20400	10990	15700	15677.72	8.67	0	-1402	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7388	-14.37	0.78	12	0.03	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
41	20240924	090205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15770	70	2	0.45	9978110	630	1.39	15940	15940	15700	20400	10990	15700	15838.27	8.67	0	10	16086	15892	15796	15602	15506	15845	15555	253	4700	500	11610	10	1	47028210	7416	-14.43	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.71	12940	20240703	21.87	18490	-14.71	20240819	12940	21.87	20240703	18490	-14.71	20240819	12940	21.87	20240703	0.36	N	005250	500	253 억		4079393	N	N	1148	N	00	N
42	20240923	160206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	-100	5	-0.63	715213010	45123	44.31	15990	15990	15700	20500	11060	15800	15851.95	8.69	0	-2656	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7383	-14.36	0.78	12	0.10	-1093.00	20155.00	18490	20240819	-15.09	12940	20240703	21.33	18490	-15.09	20240819	12940	21.33	20240703	18490	-15.09	20240819	12940	21.33	20240703	0.36	N	005250	500	253 억		4088714	N	N	1148	N	00	N
43	20240923	150206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15860	60	2	0.38	595710580	37543	36.86	15990	15990	15700	20500	11060	15800	15867.42	8.69	0	-1829	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7459	-14.51	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.22	12940	20240703	22.57	18490	-14.22	20240819	12940	22.57	20240703	18490	-14.22	20240819	12940	22.57	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
44	20240923	140207	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15890	90	2	0.57	471753690	29726	29.19	15990	15990	15700	20500	11060	15800	15870.07	8.69	0	-2673	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7473	-14.54	0.79	12	0.06	-1093.00	20155.00	18490	20240819	-14.06	12940	20240703	22.80	18490	-14.06	20240819	12940	22.80	20240703	18490	-14.06	20240819	12940	22.80	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
45	20240923	130205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15920	120	2	0.76	398375890	25109	24.65	15990	15990	15700	20500	11060	15800	15865.86	8.69	0	-1885	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7487	-14.57	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-13.90	12940	20240703	23.03	18490	-13.90	20240819	12940	23.03	20240703	18490	-13.90	20240819	12940	23.03	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
46	20240923	120205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	80	2	0.51	296065020	18683	18.35	15990	15990	15700	20500	11060	15800	15846.76	8.69	0	-1896	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7468	-14.53	0.79	12	0.04	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
47	20240923	110205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15870	70	2	0.44	234419060	14801	14.53	15990	15990	15700	20500	11060	15800	15838.06	8.69	0	-2299	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7463	-14.52	0.79	12	0.03	-1093.00	20155.00	18490	20240819	-14.17	12940	20240703	22.64	18490	-14.17	20240819	12940	22.64	20240703	18490	-14.17	20240819	12940	22.64	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
48	20240923	100205	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15880	80	2	0.51	158161470	9995	9.81	15990	15990	15700	20500	11060	15800	15824.06	8.69	0	-2501	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7468	-14.53	0.79	12	0.02	-1093.00	20155.00	18490	20240819	-14.12	12940	20240703	22.72	18490	-14.12	20240819	12940	22.72	20240703	18490	-14.12	20240819	12940	22.72	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
49	20240923	090206	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15940	140	2	0.89	13539610	849	0.83	15990	15990	15840	20500	11060	15800	15947.71	8.69	0	290	16186	15992	15896	15702	15606	15945	15655	253	4700	500	11690	10	1	47028210	7496	-14.58	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-13.79	12940	20240703	23.18	18490	-13.79	20240819	12940	23.18	20240703	18490	-13.79	20240819	12940	23.18	20240703	0.36	N	005250	500	253 억		4088714	N	N	1792	N	00	N
50	20240913	160200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	430	2	2.79	1092079850	70047	70.76	15500	15860	15250	20000	10780	15390	15590.07	8.77	0	14337	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7440	-14.47	0.78	12	0.15	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.36	N	005250	500	253 억		4122798	N	N	40	N	00	N
51	20240913	150201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15720	330	2	2.14	930815720	59834	60.44	15500	15740	15250	20000	10780	15390	15556.64	8.77	0	10590	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7393	-14.38	0.78	12	0.13	-1093.00	20155.00	18490	20240819	-14.98	12940	20240703	21.48	18490	-14.98	20240819	12940	21.48	20240703	18490	-14.98	20240819	12940	21.48	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
52	20240913	140201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15680	290	2	1.88	783642770	50464	50.98	15500	15740	15250	20000	10780	15390	15528.75	8.77	0	8941	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7374	-14.35	0.78	12	0.11	-1093.00	20155.00	18490	20240819	-15.20	12940	20240703	21.17	18490	-15.20	20240819	12940	21.17	20240703	18490	-15.20	20240819	12940	21.17	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
53	20240913	130200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15570	180	2	1.17	469070040	30302	30.61	15500	15650	15250	20000	10780	15390	15479.84	8.77	0	2794	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7322	-14.25	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-15.79	12940	20240703	20.32	18490	-15.79	20240819	12940	20.32	20240703	18490	-15.79	20240819	12940	20.32	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
54	20240913	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	150	2	0.97	371460470	24029	24.27	15500	15650	15250	20000	10780	15390	15458.84	8.77	0	834	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7308	-14.22	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-15.95	12940	20240703	20.09	18490	-15.95	20240819	12940	20.09	20240703	18490	-15.95	20240819	12940	20.09	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
55	20240913	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-30	5	-0.19	192813200	12519	12.65	15500	15570	15250	20000	10780	15390	15401.65	8.77	0	-2660	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7224	-14.05	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-16.93	12940	20240703	18.70	18490	-16.93	20240819	12940	18.70	20240703	18490	-16.93	20240819	12940	18.70	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
56	20240913	100201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15340	-50	5	-0.32	130936070	8481	8.57	15500	15570	15300	20000	10780	15390	15438.75	8.77	0	-2167	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7214	-14.03	0.76	12	0.02	-1093.00	20155.00	18490	20240819	-17.04	12940	20240703	18.55	18490	-17.04	20240819	12940	18.55	20240703	18490	-17.04	20240819	12940	18.55	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
57	20240913	090201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	90	2	0.58	5206770	336	0.34	15500	15500	15390	20000	10780	15390	15496.34	8.77	0	199	16010	15700	15440	15130	14870	15570	15000	253	4610	500	11380	10	1	47028210	7280	-14.16	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.36	N	005250	500	253 억		4122798	N	N	43	N	00	N
58	20240912	160201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15390	-170	5	-1.09	1514117310	98520	156.88	15740	15750	15180	20200	10900	15560	15368.62	8.79	0	-23281	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7238	-14.08	0.76	12	0.21	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.38	N	005250	500	253 억		4131660	N	N	43	N	00	N
59	20240912	150159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15360	-200	5	-1.29	1096413560	71376	113.66	15740	15750	15180	20200	10900	15560	15361.10	8.79	0	-23764	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7224	-14.05	0.76	12	0.15	-1093.00	20155.00	18490	20240819	-16.93	12940	20240703	18.70	18490	-16.93	20240819	12940	18.70	20240703	18490	-16.93	20240819	12940	18.70	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
60	20240912	140200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15410	-150	5	-0.96	973658710	63392	100.94	15740	15750	15180	20200	10900	15560	15359.33	8.79	0	-22005	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7247	-14.10	0.76	12	0.13	-1093.00	20155.00	18490	20240819	-16.66	12940	20240703	19.09	18490	-16.66	20240819	12940	19.09	20240703	18490	-16.66	20240819	12940	19.09	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
61	20240912	130159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15400	-160	5	-1.03	852224710	55496	88.37	15740	15750	15180	20200	10900	15560	15356.51	8.79	0	-19267	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7242	-14.09	0.76	12	0.12	-1093.00	20155.00	18490	20240819	-16.71	12940	20240703	19.01	18490	-16.71	20240819	12940	19.01	20240703	18490	-16.71	20240819	12940	19.01	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
62	20240912	120159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15280	-280	5	-1.80	586310100	38196	60.82	15740	15750	15180	20200	10900	15560	15350.04	8.79	0	-14311	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7186	-13.98	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-17.36	12940	20240703	18.08	18490	-17.36	20240819	12940	18.08	20240703	18490	-17.36	20240819	12940	18.08	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
63	20240912	110200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	-250	5	-1.61	400286790	26008	41.41	15740	15750	15190	20200	10900	15560	15390.91	8.79	0	-9891	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7200	-14.01	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
64	20240912	100200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15320	-240	5	-1.54	285852500	18502	29.46	15740	15750	15300	20200	10900	15560	15449.82	8.79	0	-6667	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7205	-14.02	0.76	12	0.04	-1093.00	20155.00	18490	20240819	-17.14	12940	20240703	18.39	18490	-17.14	20240819	12940	18.39	20240703	18490	-17.14	20240819	12940	18.39	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
65	20240912	090200	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15740	180	2	1.16	8759050	559	0.89	15740	15750	15570	20200	10900	15560	15669.14	8.79	0	-88	15973	15766	15613	15406	15253	15690	15330	253	4640	500	11510	10	1	47028210	7402	-14.40	0.78	12	0.00	-1093.00	20155.00	18490	20240819	-14.87	12940	20240703	21.64	18490	-14.87	20240819	12940	21.64	20240703	18490	-14.87	20240819	12940	21.64	20240703	0.38	N	005250	500	253 억		4131660	N	N	232	N	00	N
66	20240911	160159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15560	-30	5	-0.19	976850500	62550	37.39	15620	15820	15460	20250	10920	15590	15617.15	8.78	0	-1071	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7318	-14.24	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-15.85	12940	20240703	20.25	18490	-15.85	20240819	12940	20.25	20240703	18490	-15.85	20240819	12940	20.25	20240703	0.39	N	005250	500	253 억		4130804	N	N	232	N	00	N
67	20240911	150158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	-110	5	-0.71	873108240	55864	33.39	15620	15820	15460	20250	10920	15590	15629.18	8.78	0	-1106	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7280	-14.16	0.77	12	0.12	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
68	20240911	140159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15480	-110	5	-0.71	772952490	49412	29.53	15620	15820	15470	20250	10920	15590	15643.01	8.78	0	-466	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7280	-14.16	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-16.28	12940	20240703	19.63	18490	-16.28	20240819	12940	19.63	20240703	18490	-16.28	20240819	12940	19.63	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
69	20240911	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	40	2	0.26	611909360	39081	23.36	15620	15820	15470	20250	10920	15590	15657.46	8.78	0	2129	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7351	-14.30	0.78	12	0.08	-1093.00	20155.00	18490	20240819	-15.47	12940	20240703	20.79	18490	-15.47	20240819	12940	20.79	20240703	18490	-15.47	20240819	12940	20.79	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
70	20240911	120201	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15620	30	2	0.19	566300330	36164	21.62	15620	15820	15470	20250	10920	15590	15659.23	8.78	0	2154	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7346	-14.29	0.77	12	0.08	-1093.00	20155.00	18490	20240819	-15.52	12940	20240703	20.71	18490	-15.52	20240819	12940	20.71	20240703	18490	-15.52	20240819	12940	20.71	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
71	20240911	110157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15670	80	2	0.51	506992760	32372	19.35	15620	15820	15470	20250	10920	15590	15661.46	8.78	0	2216	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7369	-14.34	0.78	12	0.07	-1093.00	20155.00	18490	20240819	-15.25	12940	20240703	21.10	18490	-15.25	20240819	12940	21.10	20240703	18490	-15.25	20240819	12940	21.10	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
72	20240911	100157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15640	50	2	0.32	297256870	18945	11.32	15620	15820	15470	20250	10920	15590	15690.52	8.78	0	2364	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7355	-14.31	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-15.41	12940	20240703	20.87	18490	-15.41	20240819	12940	20.87	20240703	18490	-15.41	20240819	12940	20.87	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
73	20240911	090159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15540	-50	5	-0.32	17888430	1148	0.69	15620	15620	15470	20250	10920	15590	15582.26	8.78	0	-187	16676	16132	15306	14762	13936	16405	15035	253	4660	500	11530	10	1	47028210	7308	-14.22	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-15.95	12940	20240703	20.09	18490	-15.95	20240819	12940	20.09	20240703	18490	-15.95	20240819	12940	20.09	20240703	0.39	N	005250	500	253 억		4130804	N	N	37	N	00	N
74	20240910	160158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15590	1130	2	7.81	2565164090	166307	615.18	14500	15850	14480	18790	10130	14460	15424.27	8.72	0	30409	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7332	-14.26	0.77	12	0.35	-1093.00	20155.00	18490	20240819	-15.68	12940	20240703	20.48	18490	-15.68	20240819	12940	20.48	20240703	18490	-15.68	20240819	12940	20.48	20240703	0.38	N	005250	500	253 억		4098920	N	N	37	N	00	N
75	20240910	150159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15530	1070	2	7.40	2427216510	157452	582.42	14500	15850	14480	18790	10130	14460	15415.60	8.72	0	30649	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7303	-14.21	0.77	12	0.33	-1093.00	20155.00	18490	20240819	-16.01	12940	20240703	20.02	18490	-16.01	20240819	12940	20.02	20240703	18490	-16.01	20240819	12940	20.02	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
76	20240910	140158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15560	1100	2	7.61	2236733330	145187	537.05	14500	15850	14480	18790	10130	14460	15405.88	8.72	0	30955	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7318	-14.24	0.77	12	0.31	-1093.00	20155.00	18490	20240819	-15.85	12940	20240703	20.25	18490	-15.85	20240819	12940	20.25	20240703	18490	-15.85	20240819	12940	20.25	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
77	20240910	130158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15630	1170	2	8.09	2038943100	132535	490.25	14500	15850	14480	18790	10130	14460	15384.19	8.72	0	30108	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7351	-14.30	0.78	12	0.28	-1093.00	20155.00	18490	20240819	-15.47	12940	20240703	20.79	18490	-15.47	20240819	12940	20.79	20240703	18490	-15.47	20240819	12940	20.79	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
78	20240910	120157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15720	1260	2	8.71	1819782810	118551	438.53	14500	15850	14480	18790	10130	14460	15350.21	8.72	0	26217	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7393	-14.38	0.78	12	0.25	-1093.00	20155.00	18490	20240819	-14.98	12940	20240703	21.48	18490	-14.98	20240819	12940	21.48	20240703	18490	-14.98	20240819	12940	21.48	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
79	20240910	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15700	1240	2	8.58	1360797620	89293	330.30	14500	15850	14480	18790	10130	14460	15239.69	8.72	0	18493	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7383	-14.36	0.78	12	0.19	-1093.00	20155.00	18490	20240819	-15.09	12940	20240703	21.33	18490	-15.09	20240819	12940	21.33	20240703	18490	-15.09	20240819	12940	21.33	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
80	20240910	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15220	760	2	5.26	596003120	39861	147.45	14500	15240	14480	18790	10130	14460	14952.04	8.72	0	4773	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	7158	-13.92	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-17.69	12940	20240703	17.62	18490	-17.69	20240819	12940	17.62	20240703	18490	-17.69	20240819	12940	17.62	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
81	20240910	090158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14540	80	2	0.55	17856710	1230	4.55	14500	14550	14490	18790	10130	14460	14517.65	8.72	0	-245	14780	14620	14370	14210	13960	14700	14290	253	4330	500	10700	10	1	47028210	6838	-13.30	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.36	12940	20240703	12.36	18490	-21.36	20240819	12940	12.36	20240703	18490	-21.36	20240819	12940	12.36	20240703	0.38	N	005250	500	253 억		4098920	N	N	0	N	00	N
82	20240909	160156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14460	90	2	0.63	385739710	26931	50.31	14160	14530	14120	18680	10060	14370	14323.00	8.72	0	-3924	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6800	-13.23	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	18490	-21.80	20240819	12940	11.75	20240703	18490	-21.80	20240819	12940	11.75	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
83	20240909	150156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14480	110	2	0.77	352976910	24666	46.08	14160	14530	14120	18680	10060	14370	14310.26	8.72	0	-3634	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6810	-13.25	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.69	12940	20240703	11.90	18490	-21.69	20240819	12940	11.90	20240703	18490	-21.69	20240819	12940	11.90	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
84	20240909	140157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14420	50	2	0.35	302502140	21175	39.56	14160	14480	14120	18680	10060	14370	14285.82	8.72	0	-4701	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6781	-13.19	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
85	20240909	130157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14400	30	2	0.21	265211180	18592	34.73	14160	14480	14120	18680	10060	14370	14264.80	8.72	0	-5332	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6772	-13.17	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.12	12940	20240703	11.28	18490	-22.12	20240819	12940	11.28	20240703	18490	-22.12	20240819	12940	11.28	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
86	20240909	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14330	-40	5	-0.28	221678060	15569	29.09	14160	14370	14120	18680	10060	14370	14238.43	8.72	0	-3851	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6739	-13.11	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	18490	-22.50	20240819	12940	10.74	20240703	18490	-22.50	20240819	12940	10.74	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
87	20240909	110155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14270	-100	5	-0.70	199937930	14051	26.25	14160	14360	14120	18680	10060	14370	14229.44	8.72	0	-4268	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6711	-13.06	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.82	12940	20240703	10.28	18490	-22.82	20240819	12940	10.28	20240703	18490	-22.82	20240819	12940	10.28	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
88	20240909	100159	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14210	-160	5	-1.11	110144990	7748	14.47	14160	14360	14120	18680	10060	14370	14215.93	8.72	0	-2959	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6683	-13.00	0.71	12	0.02	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	18490	-23.15	20240819	12940	9.81	20240703	18490	-23.15	20240819	12940	9.81	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
89	20240909	090155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14120	-250	5	-1.74	10814250	764	1.43	14160	14220	14120	18680	10060	14370	14154.78	8.72	0	-391	15243	14806	14553	14116	13863	14680	13990	253	4310	500	10630	10	1	47028210	6640	-12.92	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.63	12940	20240703	9.12	18490	-23.63	20240819	12940	9.12	20240703	18490	-23.63	20240819	12940	9.12	20240703	0.39	N	005250	500	253 억		4101764	N	N	83	N	00	N
90	20240906	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14370	-490	5	-3.30	773128630	53469	87.46	14990	14990	14300	19310	10410	14860	14459.39	8.75	0	-5923	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6758	-13.15	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	18490	-22.28	20240819	12940	11.05	20240703	18490	-22.28	20240819	12940	11.05	20240703	0.38	N	005250	500	253 억		4113083	N	N	83	N	00	N
91	20240906	150157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14380	-480	5	-3.23	731579270	50577	82.73	14990	14990	14300	19310	10410	14860	14464.66	8.75	0	-5144	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6763	-13.16	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	18490	-22.23	20240819	12940	11.13	20240703	18490	-22.23	20240819	12940	11.13	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
92	20240906	140157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14390	-470	5	-3.16	656155590	45329	74.15	14990	14990	14300	19310	10410	14860	14475.40	8.75	0	-3571	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6767	-13.17	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.17	12940	20240703	11.21	18490	-22.17	20240819	12940	11.21	20240703	18490	-22.17	20240819	12940	11.21	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
93	20240906	130155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14420	-440	5	-2.96	530258810	36562	59.81	14990	14990	14390	19310	10410	14860	14503.00	8.75	0	-2417	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6781	-13.19	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
94	20240906	120156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14420	-440	5	-2.96	479769450	33062	54.08	14990	14990	14390	19310	10410	14860	14511.20	8.75	0	-2611	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6781	-13.19	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	18490	-22.01	20240819	12940	11.44	20240703	18490	-22.01	20240819	12940	11.44	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
95	20240906	110158	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14440	-420	5	-2.83	341260460	23458	38.37	14990	14990	14420	19310	10410	14860	14547.72	8.75	0	-3673	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6791	-13.21	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	18490	-21.90	20240819	12940	11.59	20240703	18490	-21.90	20240819	12940	11.59	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
96	20240906	100155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14520	-340	5	-2.29	164837200	11256	18.41	14990	14990	14490	19310	10410	14860	14644.39	8.75	0	-318	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6828	-13.28	0.72	12	0.02	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	18490	-21.47	20240819	12940	12.21	20240703	18490	-21.47	20240819	12940	12.21	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
97	20240906	090156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14850	-10	5	-0.07	9290420	621	1.02	14990	14990	14820	19310	10410	14860	14960.42	8.75	0	181	15453	15156	14933	14636	14413	15045	14525	253	4450	500	10990	10	1	47028210	6984	-13.59	0.74	12	0.00	-1093.00	20155.00	18490	20240819	-19.69	12940	20240703	14.76	18490	-19.69	20240819	12940	14.76	20240703	18490	-19.69	20240819	12940	14.76	20240703	0.38	N	005250	500	253 억		4113083	N	N	227	N	00	N
98	20240905	160154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14860	-220	5	-1.46	909864290	61067	96.45	15090	15230	14710	19600	10560	15080	14899.45	8.75	0	1675	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	6988	-13.60	0.74	12	0.13	-1093.00	20155.00	18490	20240819	-19.63	12940	20240703	14.84	18490	-19.63	20240819	12940	14.84	20240703	18490	-19.63	20240819	12940	14.84	20240703	0.39	N	005250	500	253 억		4113740	N	N	227	N	00	N
99	20240905	150157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14810	-270	5	-1.79	833063760	55893	88.28	15090	15230	14710	19600	10560	15080	14904.62	8.75	0	807	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	6965	-13.55	0.73	12	0.12	-1093.00	20155.00	18490	20240819	-19.90	12940	20240703	14.45	18490	-19.90	20240819	12940	14.45	20240703	18490	-19.90	20240819	12940	14.45	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
100	20240905	140156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14770	-310	5	-2.06	772853300	51813	81.83	15090	15230	14710	19600	10560	15080	14916.20	8.75	0	771	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	6946	-13.51	0.73	12	0.11	-1093.00	20155.00	18490	20240819	-20.12	12940	20240703	14.14	18490	-20.12	20240819	12940	14.14	20240703	18490	-20.12	20240819	12940	14.14	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
101	20240905	130156	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14770	-310	5	-2.06	686103520	45947	72.57	15090	15230	14710	19600	10560	15080	14932.50	8.75	0	1231	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	6946	-13.51	0.73	12	0.10	-1093.00	20155.00	18490	20240819	-20.12	12940	20240703	14.14	18490	-20.12	20240819	12940	14.14	20240703	18490	-20.12	20240819	12940	14.14	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
102	20240905	120154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	14920	-160	5	-1.06	344546280	22802	36.01	15090	15230	14920	19600	10560	15080	15110.35	8.75	0	-9425	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	7017	-13.65	0.74	12	0.05	-1093.00	20155.00	18490	20240819	-19.31	12940	20240703	15.30	18490	-19.31	20240819	12940	15.30	20240703	18490	-19.31	20240819	12940	15.30	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
103	20240905	110155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15090	10	2	0.07	264439340	17461	27.58	15090	15230	15060	19600	10560	15080	15144.57	8.75	0	-6687	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	7097	-13.81	0.75	12	0.04	-1093.00	20155.00	18490	20240819	-18.39	12940	20240703	16.62	18490	-18.39	20240819	12940	16.62	20240703	18490	-18.39	20240819	12940	16.62	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
104	20240905	100155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15210	130	2	0.86	98560000	6508	10.28	15090	15230	15080	19600	10560	15080	15144.44	8.75	0	-520	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	7153	-13.92	0.75	12	0.01	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	18490	-17.74	20240819	12940	17.54	20240703	18490	-17.74	20240819	12940	17.54	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
105	20240905	090157	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15120	40	2	0.27	4062050	269	0.42	15090	15120	15090	19600	10560	15080	15100.56	8.75	0	-20	15706	15392	15216	14902	14726	15305	14815	253	4520	500	11150	10	1	47028210	7111	-13.83	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-18.23	12940	20240703	16.85	18490	-18.23	20240819	12940	16.85	20240703	18490	-18.23	20240819	12940	16.85	20240703	0.39	N	005250	500	253 억		4113740	N	N	635	N	00	N
106	20240904	160153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15080	-630	5	-4.01	955301650	62738	87.51	15510	15530	15040	20400	11000	15710	15227.12	8.74	0	-4132	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7092	-13.80	0.75	12	0.13	-1093.00	20155.00	18490	20240819	-18.44	12940	20240703	16.54	18490	-18.44	20240819	12940	16.54	20240703	18490	-18.44	20240819	12940	16.54	20240703	0.37	N	005250	500	253 억		4109966	N	N	635	N	00	N
107	20240904	150155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15120	-590	5	-3.76	912083530	59873	83.52	15510	15530	15040	20400	11000	15710	15233.64	8.74	0	-2872	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7111	-13.83	0.75	12	0.13	-1093.00	20155.00	18490	20240819	-18.23	12940	20240703	16.85	18490	-18.23	20240819	12940	16.85	20240703	18490	-18.23	20240819	12940	16.85	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
108	20240904	140155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15050	-660	5	-4.20	801881650	52559	73.31	15510	15530	15040	20400	11000	15710	15256.79	8.74	0	-3786	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7078	-13.77	0.75	12	0.11	-1093.00	20155.00	18490	20240819	-18.60	12940	20240703	16.31	18490	-18.60	20240819	12940	16.31	20240703	18490	-18.60	20240819	12940	16.31	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
109	20240904	130154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15170	-540	5	-3.44	647276320	42331	59.05	15510	15530	15120	20400	11000	15710	15290.83	8.74	0	-5776	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7134	-13.88	0.75	12	0.09	-1093.00	20155.00	18490	20240819	-17.96	12940	20240703	17.23	18490	-17.96	20240819	12940	17.23	20240703	18490	-17.96	20240819	12940	17.23	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
110	20240904	120153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15310	-400	5	-2.55	489217210	31917	44.52	15510	15530	15200	20400	11000	15710	15327.79	8.74	0	-5174	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7200	-14.01	0.76	12	0.07	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
111	20240904	110153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15300	-410	5	-2.61	456593070	29784	41.54	15510	15530	15200	20400	11000	15710	15330.15	8.74	0	-4631	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7195	-14.00	0.76	12	0.06	-1093.00	20155.00	18490	20240819	-17.25	12940	20240703	18.24	18490	-17.25	20240819	12940	18.24	20240703	18490	-17.25	20240819	12940	18.24	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
112	20240904	100155	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15260	-450	5	-2.86	381080330	24850	34.66	15510	15530	15200	20400	11000	15710	15335.22	8.74	0	-5335	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7177	-13.96	0.76	12	0.05	-1093.00	20155.00	18490	20240819	-17.47	12940	20240703	17.93	18490	-17.47	20240819	12940	17.93	20240703	18490	-17.47	20240819	12940	17.93	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
113	20240904	090154	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15510	-200	5	-1.27	65014770	4202	5.86	15510	15530	15200	20400	11000	15710	15472.34	8.74	0	-977	16383	16046	15853	15516	15323	15950	15420	253	4690	500	11620	10	1	47028210	7294	-14.19	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-16.12	12940	20240703	19.86	18490	-16.12	20240819	12940	19.86	20240703	18490	-16.12	20240819	12940	19.86	20240703	0.37	N	005250	500	253 억		4109966	N	N	113	N	00	N
114	20240903	160152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	-330	5	-2.06	1133363120	71480	100.69	16120	16190	15660	20850	11230	16040	15855.78	8.71	0	12323	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7388	-14.37	0.78	12	0.15	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.36	N	005250	500	253 억		4097616	N	N	113	N	00	N
115	20240903	150153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15710	-330	5	-2.06	1002512610	63157	88.97	16120	16190	15660	20850	11230	16040	15873.34	8.71	0	8440	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7388	-14.37	0.78	12	0.13	-1093.00	20155.00	18490	20240819	-15.04	12940	20240703	21.41	18490	-15.04	20240819	12940	21.41	20240703	18490	-15.04	20240819	12940	21.41	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
116	20240903	140153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15820	-220	5	-1.37	546252620	34218	48.20	16120	16190	15810	20850	11230	16040	15963.90	8.71	0	-120	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7440	-14.47	0.78	12	0.07	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
117	20240903	130153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15960	-80	5	-0.50	398925350	24939	35.13	16120	16190	15910	20850	11230	16040	15996.04	8.71	0	-152	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7506	-14.60	0.79	12	0.05	-1093.00	20155.00	18490	20240819	-13.68	12940	20240703	23.34	18490	-13.68	20240819	12940	23.34	20240703	18490	-13.68	20240819	12940	23.34	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
118	20240903	120152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15950	-90	5	-0.56	280323380	17502	24.65	16120	16190	15920	20850	11230	16040	16016.65	8.71	0	1529	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7501	-14.59	0.79	12	0.04	-1093.00	20155.00	18490	20240819	-13.74	12940	20240703	23.26	18490	-13.74	20240819	12940	23.26	20240703	18490	-13.74	20240819	12940	23.26	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
119	20240903	110152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15990	-50	5	-0.31	220951070	13788	19.42	16120	16190	15920	20850	11230	16040	16024.88	8.71	0	971	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7520	-14.63	0.79	12	0.03	-1093.00	20155.00	18490	20240819	-13.52	12940	20240703	23.57	18490	-13.52	20240819	12940	23.57	20240703	18490	-13.52	20240819	12940	23.57	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
120	20240903	100152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16030	-10	5	-0.06	99655610	6184	8.71	16120	16190	16010	20850	11230	16040	16115.07	8.71	0	65	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7539	-14.67	0.80	12	0.01	-1093.00	20155.00	18490	20240819	-13.30	12940	20240703	23.88	18490	-13.30	20240819	12940	23.88	20240703	18490	-13.30	20240819	12940	23.88	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
121	20240903	090152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16120	80	2	0.50	7570220	470	0.66	16120	16120	16030	20850	11230	16040	16106.85	8.71	0	-285	16900	16470	16200	15770	15500	16335	15635	253	4810	500	11860	10	1	47028210	7581	-14.75	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.82	12940	20240703	24.57	18490	-12.82	20240819	12940	24.57	20240703	18490	-12.82	20240819	12940	24.57	20240703	0.36	N	005250	500	253 억		4097616	N	N	255	N	00	N
122	20240902	160151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16040	-610	5	-3.66	1140613580	70706	159.31	16570	16630	15930	21600	11660	16650	16131.82	8.71	0	-7207	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7543	-14.68	0.80	12	0.15	-1093.00	20155.00	18490	20240819	-13.25	12940	20240703	23.96	18490	-13.25	20240819	12940	23.96	20240703	18490	-13.25	20240819	12940	23.96	20240703	0.35	N	005250	500	253 억		4097574	N	N	255	N	00	N
123	20240902	150153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16040	-610	5	-3.66	984374970	60976	137.38	16570	16630	15930	21600	11660	16650	16143.65	8.71	0	-1164	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7543	-14.68	0.80	12	0.13	-1093.00	20155.00	18490	20240819	-13.25	12940	20240703	23.96	18490	-13.25	20240819	12940	23.96	20240703	18490	-13.25	20240819	12940	23.96	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
124	20240902	140152	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16040	-610	5	-3.66	947870710	58701	132.26	16570	16630	15930	21600	11660	16650	16147.44	8.71	0	-1402	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7543	-14.68	0.80	12	0.12	-1093.00	20155.00	18490	20240819	-13.25	12940	20240703	23.96	18490	-13.25	20240819	12940	23.96	20240703	18490	-13.25	20240819	12940	23.96	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
125	20240902	130153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15980	-670	5	-4.02	888894950	55016	123.95	16570	16630	15930	21600	11660	16650	16157.03	8.71	0	-2170	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7515	-14.62	0.79	12	0.12	-1093.00	20155.00	18490	20240819	-13.57	12940	20240703	23.49	18490	-13.57	20240819	12940	23.49	20240703	18490	-13.57	20240819	12940	23.49	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
126	20240902	120153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15980	-670	5	-4.02	851817130	52697	118.73	16570	16630	15930	21600	11660	16650	16164.43	8.71	0	-793	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7515	-14.62	0.79	12	0.11	-1093.00	20155.00	18490	20240819	-13.57	12940	20240703	23.49	18490	-13.57	20240819	12940	23.49	20240703	18490	-13.57	20240819	12940	23.49	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
127	20240902	110153	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	15970	-680	5	-4.08	803585560	49679	111.93	16570	16630	15930	21600	11660	16650	16175.56	8.71	0	-354	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7510	-14.61	0.79	12	0.11	-1093.00	20155.00	18490	20240819	-13.63	12940	20240703	23.42	18490	-13.63	20240819	12940	23.42	20240703	18490	-13.63	20240819	12940	23.42	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
128	20240902	100151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16130	-520	5	-3.12	564945820	34753	78.30	16570	16630	16000	21600	11660	16650	16256.03	8.71	0	1272	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7586	-14.76	0.80	12	0.07	-1093.00	20155.00	18490	20240819	-12.76	12940	20240703	24.65	18490	-12.76	20240819	12940	24.65	20240703	18490	-12.76	20240819	12940	24.65	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N
129	20240902	090150	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	16590	-60	5	-0.36	24550710	1481	3.34	16570	16630	16570	21600	11660	16650	16577.12	8.71	0	107	17123	16886	16763	16526	16403	16825	16465	253	4950	500	12320	10	1	47028210	7802	-15.18	0.82	12	0.00	-1093.00	20155.00	18490	20240819	-10.28	12940	20240703	28.21	18490	-10.28	20240819	12940	28.21	20240703	18490	-10.28	20240819	12940	28.21	20240703	0.35	N	005250	500	253 억		4097574	N	N	177	N	00	N