KissMeData/251270/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	161044	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59500	-2000	5	-3.25	7970341000	131460	108.05	62200	63500	59500	79900	43100	61500	60631.36	26.00	0	-10553	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	51142	-20.00	0.95	12	0.15	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.29	N	251270	100	85 억		22350982	N	N	94	N	00	N
3	20240930	151058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-1800	5	-2.93	6671632600	109649	90.12	62200	63500	59500	79900	43100	61500	60845.36	26.00	0	-5537	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	51314	-20.07	0.95	12	0.13	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
4	20240930	141058	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-1700	5	-2.76	4738485400	77275	63.51	62200	63500	59600	79900	43100	61500	61319.77	26.00	0	9460	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	51400	-20.10	0.95	12	0.09	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
5	20240930	131052	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	-900	5	-1.46	3763089600	61052	50.18	62200	63500	60200	79900	43100	61500	61637.45	26.00	0	7865	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	52088	-20.37	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
6	20240930	121049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-1200	5	-1.95	3238341400	52376	43.05	62200	63500	60200	79900	43100	61500	61828.73	26.00	0	8518	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	51830	-20.27	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
7	20240930	111047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60700	-800	5	-1.30	2769594800	44642	36.69	62200	63500	60600	79900	43100	61500	62040.11	26.00	0	9578	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	52174	-20.40	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
8	20240930	101045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61500	0	3	0.00	2072795900	33227	27.31	62200	63500	61400	79900	43100	61500	62382.88	26.00	0	9885	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	52861	-20.67	0.98	12	0.04	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
9	20240930	091001	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	62800	1300	2	2.11	936994500	14929	12.27	62200	63500	62000	79900	43100	61500	62763.38	26.00	0	8117	64033	62766	61033	59766	58033	63400	60400	86	18400	100	45510	100	1	85953502	53979	-21.11	1.00	12	0.02	-2975.00	62650.00	72400	20240510	-13.26	36750	20231024	70.88	72400	-13.26	20240510	52100	20.54	20240425	72400	-13.26	20240510	36750	70.88	20231024	0.29	N	251270	100	85 억		22350982	N	N	1414	N	00	N
10	20240927	161053	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61500	600	2	0.99	7461901500	121601	157.78	61000	62300	59300	79100	42700	60900	61363.46	25.98	0	11789	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52861	-20.67	0.98	12	0.14	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.31	N	251270	100	85 억		22335018	N	N	1414	N	00	N
11	20240927	151056	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61300	400	2	0.66	6504898000	106073	137.64	61000	62300	59300	79100	42700	60900	61324.73	25.98	0	12004	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52689	-20.61	0.98	12	0.12	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
12	20240927	141105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61800	900	2	1.48	5817182000	94893	123.13	61000	62300	59300	79100	42700	60900	61302.54	25.98	0	9100	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	53119	-20.77	0.99	12	0.11	-2975.00	62650.00	72400	20240510	-14.64	36750	20231024	68.16	72400	-14.64	20240510	52100	18.62	20240425	72400	-14.64	20240510	36750	68.16	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
13	20240927	131054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61600	700	2	1.15	5088281100	83101	107.83	61000	62300	59300	79100	42700	60900	61230.08	25.98	0	3225	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52947	-20.71	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
14	20240927	121050	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61600	700	2	1.15	4666168700	76257	98.95	61000	62300	59300	79100	42700	60900	61190.04	25.98	0	1967	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52947	-20.71	0.98	12	0.09	-2975.00	62650.00	72400	20240510	-14.92	36750	20231024	67.62	72400	-14.92	20240510	52100	18.23	20240425	72400	-14.92	20240510	36750	67.62	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
15	20240927	111054	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61400	500	2	0.82	3972640900	65014	84.36	61000	62300	59300	79100	42700	60900	61104.39	25.98	0	-1584	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52775	-20.64	0.98	12	0.08	-2975.00	62650.00	72400	20240510	-15.19	36750	20231024	67.07	72400	-15.19	20240510	52100	17.85	20240425	72400	-15.19	20240510	36750	67.07	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
16	20240927	101051	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61300	400	2	0.66	1942674500	32103	41.66	61000	61500	59300	79100	42700	60900	60513.80	25.98	0	-1241	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	52689	-20.61	0.98	12	0.04	-2975.00	62650.00	72400	20240510	-15.33	36750	20231024	66.80	72400	-15.33	20240510	52100	17.66	20240425	72400	-15.33	20240510	36750	66.80	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
17	20240927	091055	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59500	-1400	5	-2.30	436676200	7271	9.43	61000	61200	59300	79100	42700	60900	60057.24	25.98	0	-2217	62300	61600	60600	59900	58900	61950	60250	86	18200	100	45060	100	1	85953502	51142	-20.00	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.31	N	251270	100	85 억		22335018	N	N	2688	N	00	N
18	20240926	161034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	400	2	0.66	4626365100	76698	54.71	60800	61300	59600	78600	42400	60500	60318.08	25.98	0	10593	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	52346	-20.47	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.31	N	251270	100	85 억		22331741	N	N	2688	N	00	N
19	20240926	151040	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	100	2	0.17	3861899100	64115	45.73	60800	61300	59600	78600	42400	60500	60233.72	25.98	0	8966	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	52088	-20.37	0.97	12	0.07	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
20	20240926	141047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-200	5	-0.33	3404115800	56538	40.33	60800	61300	59600	78600	42400	60500	60209.06	25.98	0	7541	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	51830	-20.27	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
21	20240926	131045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	-200	5	-0.33	2923078900	48585	34.66	60800	61300	59600	78600	42400	60500	60163.85	25.98	0	6837	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	51830	-20.27	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
22	20240926	121047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60500	0	3	0.00	2640667900	43911	31.32	60800	61300	59600	78600	42400	60500	60136.37	25.98	0	5683	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	52002	-20.34	0.97	12	0.05	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
23	20240926	111045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60200	-300	5	-0.50	2161212200	35953	25.65	60800	61300	59600	78600	42400	60500	60111.57	25.98	0	3664	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	51744	-20.24	0.96	12	0.04	-2975.00	62650.00	72400	20240510	-16.85	36750	20231024	63.81	72400	-16.85	20240510	52100	15.55	20240425	72400	-16.85	20240510	36750	63.81	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
24	20240926	101049	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59600	-900	5	-1.49	1568643100	26059	18.59	60800	61300	59600	78600	42400	60500	60195.20	25.98	0	77	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	51228	-20.03	0.95	12	0.03	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
25	20240926	091045	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61000	500	2	0.83	329716700	5414	3.86	60800	61300	60300	78600	42400	60500	60904.79	25.98	0	986	62633	61566	60633	59566	58633	62100	60100	86	18100	100	44770	100	1	85953502	52432	-20.50	0.97	12	0.01	-2975.00	62650.00	72400	20240510	-15.75	36750	20231024	65.99	72400	-15.75	20240510	52100	17.08	20240425	72400	-15.75	20240510	36750	65.99	20231024	0.31	N	251270	100	85 억		22331741	N	N	5105	N	00	N
26	20240925	161032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60500	800	2	1.34	8525117500	139849	184.75	60200	61700	59700	77600	41800	59700	60960.55	25.94	0	40256	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52002	-20.34	0.97	12	0.16	-2975.00	62650.00	72400	20240510	-16.44	36750	20231024	64.63	72400	-16.44	20240510	52100	16.12	20240425	72400	-16.44	20240510	36750	64.63	20231024	0.31	N	251270	100	85 억		22300426	N	N	5105	N	00	N
27	20240925	151041	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	900	2	1.51	7929893800	130017	171.76	60200	61700	59700	77600	41800	59700	60991.36	25.94	0	39303	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52088	-20.37	0.97	12	0.15	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
28	20240925	141043	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60900	1200	2	2.01	6704321900	109856	145.12	60200	61700	59700	77600	41800	59700	61028.45	25.94	0	35072	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52346	-20.47	0.97	12	0.13	-2975.00	62650.00	72400	20240510	-15.88	36750	20231024	65.71	72400	-15.88	20240510	52100	16.89	20240425	72400	-15.88	20240510	36750	65.71	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
29	20240925	131037	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61200	1500	2	2.51	5388405500	88435	116.83	60200	61500	59700	77600	41800	59700	60930.90	25.94	0	27532	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52604	-20.57	0.98	12	0.10	-2975.00	62650.00	72400	20240510	-15.47	36750	20231024	66.53	72400	-15.47	20240510	52100	17.47	20240425	72400	-15.47	20240510	36750	66.53	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
30	20240925	121042	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61500	1800	2	3.02	4935330900	81038	107.05	60200	61500	59700	77600	41800	59700	60901.66	25.94	0	25982	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52861	-20.67	0.98	12	0.09	-2975.00	62650.00	72400	20240510	-15.06	36750	20231024	67.35	72400	-15.06	20240510	52100	18.04	20240425	72400	-15.06	20240510	36750	67.35	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
31	20240925	111039	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61100	1400	2	2.35	3864014100	63552	83.95	60200	61400	59700	77600	41800	59700	60801.09	25.94	0	20990	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52518	-20.54	0.98	12	0.07	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
32	20240925	101035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61100	1400	2	2.35	3068642500	50518	66.74	60200	61400	59700	77600	41800	59700	60743.86	25.94	0	19218	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52518	-20.54	0.98	12	0.06	-2975.00	62650.00	72400	20240510	-15.61	36750	20231024	66.26	72400	-15.61	20240510	52100	17.27	20240425	72400	-15.61	20240510	36750	66.26	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
33	20240925	091047	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60800	1100	2	1.84	1636518200	26914	35.55	60200	61400	59700	77600	41800	59700	60806.08	25.94	0	12305	60633	60166	59233	58766	57833	60400	59000	86	17900	100	44170	100	1	85953502	52260	-20.44	0.97	12	0.03	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.31	N	251270	100	85 억		22300426	N	N	484	N	00	N
34	20240924	161032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	1400	2	2.40	4435778700	75200	96.93	58600	59700	58300	75700	40900	58300	58973.89	25.93	0	19817	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	51314	-20.07	0.95	12	0.09	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.29	N	251270	100	85 억		22285486	N	N	484	N	00	N
35	20240924	151035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59500	1200	2	2.06	3661917000	62230	80.21	58600	59600	58300	75700	40900	58300	58844.88	25.93	0	13388	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	51142	-20.00	0.95	12	0.07	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
36	20240924	141024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59200	900	2	1.54	2827927800	48163	62.08	58600	59300	58300	75700	40900	58300	58715.77	25.93	0	8864	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50884	-19.90	0.94	12	0.06	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
37	20240924	131034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	300	2	0.51	2112805200	36024	46.43	58600	59000	58300	75700	40900	58300	58649.93	25.93	0	2427	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50369	-19.70	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
38	20240924	121027	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	300	2	0.51	1949449800	33236	42.84	58600	59000	58300	75700	40900	58300	58654.77	25.93	0	1619	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50369	-19.70	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
39	20240924	111035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	100	2	0.17	1718156200	29279	37.74	58600	59000	58400	75700	40900	58300	58682.20	25.93	0	797	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50197	-19.63	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
40	20240924	101034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	200	2	0.34	947312600	16134	20.80	58600	59000	58400	75700	40900	58300	58715.30	25.93	0	5409	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50283	-19.66	0.93	12	0.02	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
41	20240924	091037	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	300	2	0.51	371722600	6335	8.17	58600	59000	58400	75700	40900	58300	58677.60	25.93	0	3299	60033	59166	58233	57366	56433	58700	56900	86	17400	100	43140	100	1	85953502	50369	-19.70	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.29	N	251270	100	85 억		22285486	N	N	190	N	00	N
42	20240923	161029	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58300	-300	5	-0.51	4484110600	77290	38.43	58900	59100	57300	76100	41100	58600	58016.41	25.92	0	5944	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	50111	-19.60	0.93	12	0.09	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.30	N	251270	100	85 억		22279671	N	N	190	N	00	N
43	20240923	151032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58100	-500	5	-0.85	3845382400	66319	32.98	58900	59100	57300	76100	41100	58600	57983.01	25.92	0	3020	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49939	-19.53	0.93	12	0.08	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
44	20240923	141038	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-200	5	-0.34	3256792600	56238	27.97	58900	59100	57300	76100	41100	58600	57910.74	25.92	0	2170	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	50197	-19.63	0.93	12	0.07	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
45	20240923	131034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-600	5	-1.02	2703759100	46775	23.26	58900	59100	57300	76100	41100	58600	57803.30	25.92	0	-1065	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49853	-19.50	0.93	12	0.05	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
46	20240923	121035	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-600	5	-1.02	2511725000	43468	21.62	58900	59100	57300	76100	41100	58600	57783.09	25.92	0	-2335	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49853	-19.50	0.93	12	0.05	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
47	20240923	111034	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58100	-500	5	-0.85	2281833700	39498	19.64	58900	59100	57300	76100	41100	58600	57770.61	25.92	0	-3285	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49939	-19.53	0.93	12	0.05	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
48	20240923	101032	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57600	-1000	5	-1.71	1776778800	30743	15.29	58900	59100	57300	76100	41100	58600	57794.27	25.92	0	-3950	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49509	-19.36	0.92	12	0.04	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
49	20240923	091033	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-600	5	-1.02	339488400	5817	2.89	58900	59100	57500	76100	41100	58600	58360.93	25.92	0	1009	62400	60500	59400	57500	56400	59950	56950	86	17500	100	43360	100	1	85953502	49853	-19.50	0.93	12	0.01	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.30	N	251270	100	85 억		22279671	N	N	408	N	00	N
50	20240913	160941	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60700	-1000	5	-1.62	4747222500	79009	38.69	61000	61000	59200	80200	43200	61700	60082.99	25.98	0	2729	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	52174	-20.40	0.97	12	0.09	-2975.00	62650.00	72400	20240510	-16.16	36750	20231024	65.17	72400	-16.16	20240510	52100	16.51	20240425	72400	-16.16	20240510	36750	65.17	20231024	0.32	N	251270	100	85 억		22327706	N	N	1337	N	00	N
51	20240913	150950	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60800	-900	5	-1.46	4155488600	69256	33.91	61000	61000	59200	80200	43200	61700	60000.36	25.98	0	1654	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	52260	-20.44	0.97	12	0.08	-2975.00	62650.00	72400	20240510	-16.02	36750	20231024	65.44	72400	-16.02	20240510	52100	16.70	20240425	72400	-16.02	20240510	36750	65.44	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
52	20240913	140952	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	-1300	5	-2.11	3445731100	57545	28.18	61000	61000	59200	80200	43200	61700	59876.96	25.98	0	2380	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51916	-20.30	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
53	20240913	130946	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59600	-2100	5	-3.40	2460820900	41121	20.14	61000	61000	59300	80200	43200	61700	59840.65	25.98	0	-4592	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51228	-20.03	0.95	12	0.05	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
54	20240913	120947	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	-2000	5	-3.24	2276652500	38033	18.62	61000	61000	59300	80200	43200	61700	59856.97	25.98	0	-3950	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51314	-20.07	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
55	20240913	110949	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59800	-1900	5	-3.08	1885236000	31475	15.41	61000	61000	59300	80200	43200	61700	59892.80	25.98	0	-4752	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51400	-20.10	0.95	12	0.04	-2975.00	62650.00	72400	20240510	-17.40	36750	20231024	62.72	72400	-17.40	20240510	52100	14.78	20240425	72400	-17.40	20240510	36750	62.72	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
56	20240913	100951	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59600	-2100	5	-3.40	1597396000	26646	13.05	61000	61000	59300	80200	43200	61700	59944.79	25.98	0	-5104	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51228	-20.03	0.95	12	0.03	-2975.00	62650.00	72400	20240510	-17.68	36750	20231024	62.18	72400	-17.68	20240510	52100	14.40	20240425	72400	-17.68	20240510	36750	62.18	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
57	20240913	090954	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60400	-1300	5	-2.11	668606200	11079	5.42	61000	61000	59900	80200	43200	61700	60341.49	25.98	0	-480	63833	62766	60633	59566	57433	63300	60100	86	18500	100	45650	100	1	85953502	51916	-20.30	0.96	12	0.01	-2975.00	62650.00	72400	20240510	-16.57	36750	20231024	64.35	72400	-16.57	20240510	52100	15.93	20240425	72400	-16.57	20240510	36750	64.35	20231024	0.32	N	251270	100	85 억		22327706	N	N	662	N	00	N
58	20240912	160931	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	61700	2900	2	4.93	12402288100	203909	165.44	58500	61700	58500	76400	41200	58800	60795.36	25.97	0	10330	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	53033	-20.74	0.98	12	0.24	-2975.00	62650.00	72400	20240510	-14.78	36750	20231024	67.89	72400	-14.78	20240510	52100	18.43	20240425	72400	-14.78	20240510	36750	67.89	20231024	0.32	N	251270	100	85 억		22323017	N	N	661	N	00	N
59	20240912	150946	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	1300	2	2.21	7353685500	121874	98.88	58500	61400	58500	76400	41200	58800	60338.43	25.97	0	15948	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	51658	-20.20	0.96	12	0.14	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
60	20240912	140949	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	1300	2	2.21	5859922900	97069	78.75	58500	61400	58500	76400	41200	58800	60368.63	25.97	0	16301	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	51658	-20.20	0.96	12	0.11	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
61	20240912	130942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60600	1800	2	3.06	5238622300	86757	70.39	58500	61400	58500	76400	41200	58800	60382.70	25.97	0	16590	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	52088	-20.37	0.97	12	0.10	-2975.00	62650.00	72400	20240510	-16.30	36750	20231024	64.90	72400	-16.30	20240510	52100	16.31	20240425	72400	-16.30	20240510	36750	64.90	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
62	20240912	120940	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	1500	2	2.55	4532870700	75114	60.94	58500	61400	58500	76400	41200	58800	60346.55	25.97	0	14600	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	51830	-20.27	0.96	12	0.09	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
63	20240912	110940	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60100	1300	2	2.21	3704299200	61437	49.85	58500	61400	58500	76400	41200	58800	60294.27	25.97	0	11580	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	51658	-20.20	0.96	12	0.07	-2975.00	62650.00	72400	20240510	-16.99	36750	20231024	63.54	72400	-16.99	20240510	52100	15.36	20240425	72400	-16.99	20240510	36750	63.54	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
64	20240912	100942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	60300	1500	2	2.55	2910946600	48266	39.16	58500	61400	58500	76400	41200	58800	60310.50	25.97	0	10098	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	51830	-20.27	0.96	12	0.06	-2975.00	62650.00	72400	20240510	-16.71	36750	20231024	64.08	72400	-16.71	20240510	52100	15.74	20240425	72400	-16.71	20240510	36750	64.08	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
65	20240912	090942	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59100	300	2	0.51	359373500	6104	4.95	58500	59500	58500	76400	41200	58800	58875.08	25.97	0	-136	61400	60100	58200	56900	55000	60750	57550	86	17600	100	43510	100	1	85953502	50799	-19.87	0.94	12	0.01	-2975.00	62650.00	72400	20240510	-18.37	36750	20231024	60.82	72400	-18.37	20240510	52100	13.44	20240425	72400	-18.37	20240510	36750	60.82	20231024	0.32	N	251270	100	85 억		22323017	N	N	323	N	00	N
66	20240911	160921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58800	2400	2	4.26	7205872000	123024	181.41	56300	59500	56300	73300	39500	56400	58572.76	25.93	0	31982	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50541	-19.76	0.94	12	0.14	-2975.00	62650.00	72400	20240510	-18.78	36750	20231024	60.00	72400	-18.78	20240510	52100	12.86	20240425	72400	-18.78	20240510	36750	60.00	20231024	0.32	N	251270	100	85 억		22289914	N	N	323	N	00	N
67	20240911	150927	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	2000	2	3.55	6627649200	113173	166.89	56300	59500	56300	73300	39500	56400	58562.11	25.93	0	31219	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50197	-19.63	0.93	12	0.13	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
68	20240911	140930	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59000	2600	2	4.61	5900716500	100784	148.62	56300	59500	56300	73300	39500	56400	58548.15	25.93	0	32297	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50713	-19.83	0.94	12	0.12	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
69	20240911	130925	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59500	3100	2	5.50	5459992000	93337	137.64	56300	59500	56300	73300	39500	56400	58497.62	25.93	0	29876	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	51142	-20.00	0.95	12	0.11	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
70	20240911	120929	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59200	2800	2	4.96	4496035200	77078	113.66	56300	59500	56300	73300	39500	56400	58330.98	25.93	0	27367	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50884	-19.90	0.94	12	0.09	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
71	20240911	110920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59000	2600	2	4.61	3242012300	55901	82.43	56300	59100	56300	73300	39500	56400	57995.60	25.93	0	22596	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50713	-19.83	0.94	12	0.07	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
72	20240911	100916	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	2000	2	3.55	1739096800	30312	44.70	56300	58400	56300	73300	39500	56400	57373.21	25.93	0	14146	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	50197	-19.63	0.93	12	0.04	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
73	20240911	090933	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	400	2	0.71	312562300	5508	8.12	56300	57400	56300	73300	39500	56400	56746.97	25.93	0	2085	59466	57932	56966	55432	54466	57450	54950	86	16900	100	41730	100	1	85953502	48822	-19.09	0.91	12	0.01	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.32	N	251270	100	85 억		22289914	N	N	141	N	00	N
74	20240910	160920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	-1100	5	-1.91	3838282000	67661	115.80	57800	58500	56000	74700	40300	57500	56728.38	25.93	0	3378	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48478	-18.96	0.90	12	0.08	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.32	N	251270	100	85 억		22286823	N	N	141	N	00	N
75	20240910	150930	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	-1100	5	-1.91	3299954600	58118	99.47	57800	58500	56000	74700	40300	57500	56780.25	25.93	0	2096	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48478	-18.96	0.90	12	0.07	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
76	20240910	140922	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	-900	5	-1.57	2602717000	45753	78.30	57800	58500	56000	74700	40300	57500	56886.26	25.93	0	-831	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48650	-19.03	0.90	12	0.05	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
77	20240910	130922	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56400	-1100	5	-1.91	2137446500	37528	64.23	57800	58500	56000	74700	40300	57500	56956.05	25.93	0	-2365	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48478	-18.96	0.90	12	0.04	-2975.00	62650.00	72400	20240510	-22.10	36750	20231024	53.47	72400	-22.10	20240510	52100	8.25	20240425	72400	-22.10	20240510	36750	53.47	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
78	20240910	120923	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56500	-1000	5	-1.74	1570682600	27468	47.01	57800	58500	56500	74700	40300	57500	57182.27	25.93	0	-4005	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48564	-18.99	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-21.96	36750	20231024	53.74	72400	-21.96	20240510	52100	8.45	20240425	72400	-21.96	20240510	36750	53.74	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
79	20240910	110921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-500	5	-0.87	1076148500	18745	32.08	57800	58500	56900	74700	40300	57500	57409.90	25.93	0	-1900	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	48993	-19.16	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
80	20240910	100924	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	-300	5	-0.52	757014400	13158	22.52	57800	58500	57100	74700	40300	57500	57532.63	25.93	0	-367	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	49165	-19.23	0.91	12	0.02	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
81	20240910	090921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	-300	5	-0.52	308527200	5338	9.14	57800	58500	57100	74700	40300	57500	57798.28	25.93	0	-490	59166	58332	56666	55832	54166	58750	56250	86	17200	100	42550	100	1	85953502	49165	-19.23	0.91	12	0.01	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.32	N	251270	100	85 억		22286823	N	N	1217	N	00	N
82	20240909	160904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57500	500	2	0.88	3298554800	58123	65.24	55700	57500	55000	74100	39900	57000	56749.98	25.92	0	2312	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	49423	-19.33	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.34	N	251270	100	85 억		22281016	N	N	1217	N	00	N
83	20240909	150913	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57400	400	2	0.70	3070583600	54153	60.79	55700	57500	55000	74100	39900	57000	56701.88	25.92	0	1622	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	49337	-19.29	0.92	12	0.06	-2975.00	62650.00	72400	20240510	-20.72	36750	20231024	56.19	72400	-20.72	20240510	52100	10.17	20240425	72400	-20.72	20240510	36750	56.19	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
84	20240909	140915	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	200	2	0.35	2490070700	44021	49.41	55700	57500	55000	74100	39900	57000	56565.29	25.92	0	-240	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	49165	-19.23	0.91	12	0.05	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
85	20240909	130910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57100	100	2	0.18	2011381900	35654	40.02	55700	57200	55000	74100	39900	57000	56413.54	25.92	0	-1246	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	49079	-19.19	0.91	12	0.04	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
86	20240909	120908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	0	3	0.00	1752857500	31114	34.93	55700	57200	55000	74100	39900	57000	56336.13	25.92	0	-49	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	48993	-19.16	0.91	12	0.04	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
87	20240909	110909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57100	100	2	0.18	1592461700	28299	31.77	55700	57200	55000	74100	39900	57000	56272.13	25.92	0	-160	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	49079	-19.19	0.91	12	0.03	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
88	20240909	100912	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56600	-400	5	-0.70	1286218900	22914	25.72	55700	57200	55000	74100	39900	57000	56131.58	25.92	0	-70	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	48650	-19.03	0.90	12	0.03	-2975.00	62650.00	72400	20240510	-21.82	36750	20231024	54.01	72400	-21.82	20240510	52100	8.64	20240425	72400	-21.82	20240510	36750	54.01	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
89	20240909	090905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	55800	-1200	5	-2.11	460836400	8286	9.30	55700	55900	55000	74100	39900	57000	55612.42	25.92	0	-1319	60800	58900	57800	55900	54800	58350	55350	86	17100	100	42180	100	1	85953502	47962	-18.76	0.89	12	0.01	-2975.00	62650.00	72400	20240510	-22.93	36750	20231024	51.84	72400	-22.93	20240510	52100	7.10	20240425	72400	-22.93	20240510	36750	51.84	20231024	0.34	N	251270	100	85 억		22281016	N	N	376	N	00	N
90	20240906	160853	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-1500	5	-2.56	5084249100	88295	93.29	58600	59700	56700	76000	41000	58500	57582.38	25.91	0	5687	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	48993	-19.16	0.91	12	0.10	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.35	N	251270	100	85 억		22271087	N	N	376	N	00	N
91	20240906	150908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56900	-1600	5	-2.74	4611672200	80005	84.53	58600	59700	56700	76000	41000	58500	57641.74	25.91	0	5888	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	48908	-19.13	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
92	20240906	140917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	-1700	5	-2.91	3892887200	67377	71.19	58600	59700	56800	76000	41000	58500	57777.13	25.91	0	6219	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	48822	-19.09	0.91	12	0.08	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
93	20240906	130908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57100	-1400	5	-2.39	3389325300	58540	61.85	58600	59700	56800	76000	41000	58500	57897.06	25.91	0	6547	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	49079	-19.19	0.91	12	0.07	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
94	20240906	120909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57100	-1400	5	-2.39	2859554200	49250	52.03	58600	59700	56900	76000	41000	58500	58061.55	25.91	0	7157	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	49079	-19.19	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-21.13	36750	20231024	55.37	72400	-21.13	20240510	52100	9.60	20240425	72400	-21.13	20240510	36750	55.37	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
95	20240906	110911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57700	-800	5	-1.37	2200874500	37758	39.89	58600	59700	57500	76000	41000	58500	58288.67	25.91	0	6843	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	49595	-19.39	0.92	12	0.04	-2975.00	62650.00	72400	20240510	-20.30	36750	20231024	57.01	72400	-20.30	20240510	52100	10.75	20240425	72400	-20.30	20240510	36750	57.01	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
96	20240906	100906	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	-300	5	-0.51	1465165500	25023	26.44	58600	59700	57700	76000	41000	58500	58552.86	25.91	0	3762	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	50025	-19.56	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
97	20240906	090907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59300	800	2	1.37	365168600	6205	6.56	58600	59700	57900	76000	41000	58500	58853.66	25.91	0	396	60566	59532	58266	57232	55966	60050	57750	86	17500	100	43290	100	1	85953502	50970	-19.93	0.95	12	0.01	-2975.00	62650.00	72400	20240510	-18.09	36750	20231024	61.36	72400	-18.09	20240510	52100	13.82	20240425	72400	-18.09	20240510	36750	61.36	20231024	0.35	N	251270	100	85 억		22271087	N	N	257	N	00	N
98	20240905	160852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	1500	2	2.63	5506571300	94197	74.55	57000	59300	57000	74100	39900	57000	58458.06	25.88	0	22402	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50283	-19.66	0.93	12	0.11	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.36	N	251270	100	85 억		22242456	N	N	256	N	00	N
99	20240905	150908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	1600	2	2.81	5067675200	86692	68.61	57000	59300	57000	74100	39900	57000	58456.17	25.88	0	21576	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50369	-19.70	0.94	12	0.10	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
100	20240905	140903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	1500	2	2.63	4588710500	78504	62.13	57000	59300	57000	74100	39900	57000	58452.02	25.88	0	20289	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50283	-19.66	0.93	12	0.09	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
101	20240905	130903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	1500	2	2.63	4083236200	69874	55.30	57000	59300	57000	74100	39900	57000	58437.24	25.88	0	19631	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50283	-19.66	0.93	12	0.08	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
102	20240905	120903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58800	1800	2	3.16	3189376100	54659	43.26	57000	59300	57000	74100	39900	57000	58350.55	25.88	0	16406	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50541	-19.76	0.94	12	0.06	-2975.00	62650.00	72400	20240510	-18.78	36750	20231024	60.00	72400	-18.78	20240510	52100	12.86	20240425	72400	-18.78	20240510	36750	60.00	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
103	20240905	110900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	1200	2	2.11	2579333300	44224	35.00	57000	59300	57000	74100	39900	57000	58324.44	25.88	0	14414	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50025	-19.56	0.93	12	0.05	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
104	20240905	100900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58100	1100	2	1.93	2010071800	34434	27.25	57000	59300	57000	74100	39900	57000	58374.82	25.88	0	13656	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	49939	-19.53	0.93	12	0.04	-2975.00	62650.00	72400	20240510	-19.75	36750	20231024	58.10	72400	-19.75	20240510	52100	11.52	20240425	72400	-19.75	20240510	36750	58.10	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
105	20240905	090907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	1200	2	2.11	1264970400	21631	17.12	57000	59300	57000	74100	39900	57000	58479.86	25.88	0	12520	59800	58400	57500	56100	55200	57950	55650	86	17100	100	42180	100	1	85953502	50025	-19.56	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.36	N	251270	100	85 억		22242456	N	N	109	N	00	N
106	20240904	160844	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-2000	5	-3.39	7215183800	125848	135.39	57300	58900	56600	76700	41300	59000	57332.58	25.88	0	-5351	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	48993	-19.16	0.91	12	0.15	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.34	N	251270	100	85 억		22240575	N	N	109	N	00	N
107	20240904	150851	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57000	-2000	5	-3.39	6613606000	115289	124.03	57300	58900	56600	76700	41300	59000	57365.44	25.88	0	-7754	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	48993	-19.16	0.91	12	0.13	-2975.00	62650.00	72400	20240510	-21.27	36750	20231024	55.10	72400	-21.27	20240510	52100	9.40	20240425	72400	-21.27	20240510	36750	55.10	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
108	20240904	140855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56800	-2200	5	-3.73	5919863200	103078	110.90	57300	58900	56600	76700	41300	59000	57430.89	25.88	0	-9425	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	48822	-19.09	0.91	12	0.12	-2975.00	62650.00	72400	20240510	-21.55	36750	20231024	54.56	72400	-21.55	20240510	52100	9.02	20240425	72400	-21.55	20240510	36750	54.56	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
109	20240904	130852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57200	-1800	5	-3.05	5208998000	90599	97.47	57300	58900	56600	76700	41300	59000	57495.08	25.88	0	-6020	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	49165	-19.23	0.91	12	0.11	-2975.00	62650.00	72400	20240510	-20.99	36750	20231024	55.65	72400	-20.99	20240510	52100	9.79	20240425	72400	-20.99	20240510	36750	55.65	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
110	20240904	120850	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	56900	-2100	5	-3.56	4504071500	78214	84.15	57300	58900	56600	76700	41300	59000	57586.49	25.88	0	-1985	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	48908	-19.13	0.91	12	0.09	-2975.00	62650.00	72400	20240510	-21.41	36750	20231024	54.83	72400	-21.41	20240510	52100	9.21	20240425	72400	-21.41	20240510	36750	54.83	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
111	20240904	110847	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57500	-1500	5	-2.54	3609736700	62544	67.29	57300	58900	56600	76700	41300	59000	57715.14	25.88	0	2749	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	49423	-19.33	0.92	12	0.07	-2975.00	62650.00	72400	20240510	-20.58	36750	20231024	56.46	72400	-20.58	20240510	52100	10.36	20240425	72400	-20.58	20240510	36750	56.46	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
112	20240904	100849	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57300	-1700	5	-2.88	2791263700	48302	51.97	57300	58900	56600	76700	41300	59000	57787.72	25.88	0	2515	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	49251	-19.26	0.91	12	0.06	-2975.00	62650.00	72400	20240510	-20.86	36750	20231024	55.92	72400	-20.86	20240510	52100	9.98	20240425	72400	-20.86	20240510	36750	55.92	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
113	20240904	090853	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	57600	-1400	5	-2.37	940407500	16442	17.69	57300	57800	56600	76700	41300	59000	57195.33	25.88	0	2752	60866	59932	59166	58232	57466	59550	57850	86	17700	100	43660	100	1	85953502	49509	-19.36	0.92	12	0.02	-2975.00	62650.00	72400	20240510	-20.44	36750	20231024	56.73	72400	-20.44	20240510	52100	10.56	20240425	72400	-20.44	20240510	36750	56.73	20231024	0.34	N	251270	100	85 억		22240575	N	N	382	N	00	N
114	20240903	160837	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59000	800	2	1.37	5497946800	92763	80.14	59300	60100	58400	75600	40800	58200	59268.97	25.85	0	22696	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50713	-19.83	0.94	12	0.11	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.36	N	251270	100	85 억		22219845	N	N	382	N	00	N
115	20240903	150846	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59000	800	2	1.37	5172867300	87256	75.39	59300	60100	58400	75600	40800	58200	59283.80	25.85	0	21246	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50713	-19.83	0.94	12	0.10	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
116	20240903	140846	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59000	800	2	1.37	4775951800	80527	69.57	59300	60100	58400	75600	40800	58200	59308.70	25.85	0	20249	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50713	-19.83	0.94	12	0.09	-2975.00	62650.00	72400	20240510	-18.51	36750	20231024	60.54	72400	-18.51	20240510	52100	13.24	20240425	72400	-18.51	20240510	36750	60.54	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
117	20240903	130846	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59200	1000	2	1.72	4335934100	73067	63.13	59300	60100	58400	75600	40800	58200	59341.89	25.85	0	19596	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50884	-19.90	0.94	12	0.09	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
118	20240903	120835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59200	1000	2	1.72	4015009500	67640	58.44	59300	60100	58400	75600	40800	58200	59358.51	25.85	0	19232	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50884	-19.90	0.94	12	0.08	-2975.00	62650.00	72400	20240510	-18.23	36750	20231024	61.09	72400	-18.23	20240510	52100	13.63	20240425	72400	-18.23	20240510	36750	61.09	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
119	20240903	110835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59700	1500	2	2.58	3384357700	57063	49.30	59300	60100	58400	75600	40800	58200	59309.14	25.85	0	16739	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	51314	-20.07	0.95	12	0.07	-2975.00	62650.00	72400	20240510	-17.54	36750	20231024	62.45	72400	-17.54	20240510	52100	14.59	20240425	72400	-17.54	20240510	36750	62.45	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
120	20240903	100835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	400	2	0.69	2059515500	34745	30.02	59300	60000	58400	75600	40800	58200	59275.16	25.85	0	5727	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	50369	-19.70	0.94	12	0.04	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
121	20240903	090837	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	59500	1300	2	2.23	930231000	15641	13.51	59300	60000	59000	75600	40800	58200	59473.88	25.85	0	5434	61933	60066	58833	56966	55733	59450	56350	86	17400	100	43060	100	1	85953502	51142	-20.00	0.95	12	0.02	-2975.00	62650.00	72400	20240510	-17.82	36750	20231024	61.90	72400	-17.82	20240510	52100	14.20	20240425	72400	-17.82	20240510	36750	61.90	20231024	0.36	N	251270	100	85 억		22219845	N	N	540	N	00	N
122	20240902	160828	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58200	-2700	5	-4.43	6748956600	115315	33.02	60600	60700	57600	79100	42700	60900	58527.26	25.86	0	-21612	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50025	-19.56	0.93	12	0.13	-2975.00	62650.00	72400	20240510	-19.61	36750	20231024	58.37	72400	-19.61	20240510	52100	11.71	20240425	72400	-19.61	20240510	36750	58.37	20231024	0.36	N	251270	100	85 억		22229586	N	N	540	N	00	N
123	20240902	150841	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	-2400	5	-3.94	5973527500	102001	29.21	60600	60700	57600	79100	42700	60900	58563.42	25.86	0	-15163	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50283	-19.66	0.93	12	0.12	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
124	20240902	140839	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58300	-2600	5	-4.27	5531084400	94414	27.04	60600	60700	57600	79100	42700	60900	58583.31	25.86	0	-14587	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50111	-19.60	0.93	12	0.11	-2975.00	62650.00	72400	20240510	-19.48	36750	20231024	58.64	72400	-19.48	20240510	52100	11.90	20240425	72400	-19.48	20240510	36750	58.64	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
125	20240902	130835	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58400	-2500	5	-4.11	4751396300	81065	23.21	60600	60700	57600	79100	42700	60900	58612.18	25.86	0	-12645	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50197	-19.63	0.93	12	0.09	-2975.00	62650.00	72400	20240510	-19.34	36750	20231024	58.91	72400	-19.34	20240510	52100	12.09	20240425	72400	-19.34	20240510	36750	58.91	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
126	20240902	120838	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58600	-2300	5	-3.78	4312324300	73560	21.06	60600	60700	57600	79100	42700	60900	58623.22	25.86	0	-11207	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50369	-19.70	0.94	12	0.09	-2975.00	62650.00	72400	20240510	-19.06	36750	20231024	59.46	72400	-19.06	20240510	52100	12.48	20240425	72400	-19.06	20240510	36750	59.46	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
127	20240902	110830	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58700	-2200	5	-3.61	3986611600	67995	19.47	60600	60700	57600	79100	42700	60900	58630.95	25.86	0	-10671	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50455	-19.73	0.94	12	0.08	-2975.00	62650.00	72400	20240510	-18.92	36750	20231024	59.73	72400	-18.92	20240510	52100	12.67	20240425	72400	-18.92	20240510	36750	59.73	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
128	20240902	100829	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58500	-2400	5	-3.94	3302930100	56321	16.13	60600	60700	57600	79100	42700	60900	58644.73	25.86	0	-11136	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	50283	-19.66	0.93	12	0.07	-2975.00	62650.00	72400	20240510	-19.20	36750	20231024	59.18	72400	-19.20	20240510	52100	12.28	20240425	72400	-19.20	20240510	36750	59.18	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N
129	20240902	090824	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	58000	-2900	5	-4.76	1553616600	26344	7.54	60600	60700	57600	79100	42700	60900	58974.21	25.86	0	-8491	63500	62200	61300	60000	59100	61750	59550	86	18200	100	45060	100	1	85953502	49853	-19.50	0.93	12	0.03	-2975.00	62650.00	72400	20240510	-19.89	36750	20231024	57.82	72400	-19.89	20240510	52100	11.32	20240425	72400	-19.89	20240510	36750	57.82	20231024	0.36	N	251270	100	85 억		22229586	N	N	774	N	00	N