KissMeData/018260/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	800	2	0.52	30740501600	195444	205.07	156800	160700	154700	200000	107800	153900	157287.60	19.29	7103	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	119703	17.26	1.38	12	0.25	8962.00	111913.00	174000	20231214	-11.09	128200	20231024	20.67	173000	-10.58	20240223	133900	15.53	20240805	174000	-11.09	20231214	128200	20.67	20231024	0.08	N	018260	500	386 억	14928158	N	N	55	N	N
3	20240930	150337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	1700	2	1.10	23883516000	151158	158.60	156800	160700	155500	200000	107800	153900	158004.33	19.29	6829	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	120400	17.36	1.39	12	0.20	8962.00	111913.00	174000	20231214	-10.57	128200	20231024	21.37	173000	-10.06	20240223	133900	16.21	20240805	174000	-10.57	20231214	128200	21.37	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
4	20240930	140336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157100	3200	2	2.08	20483418500	129392	135.76	156800	160700	155500	200000	107800	153900	158305.99	19.29	14538	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	121561	17.53	1.40	12	0.17	8962.00	111913.00	174000	20231214	-9.71	128200	20231024	22.54	173000	-9.19	20240223	133900	17.33	20240805	174000	-9.71	20231214	128200	22.54	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
5	20240930	130335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	3300	2	2.14	18586342400	117338	123.12	156800	160700	155500	200000	107800	153900	158400.99	19.29	17087	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	121638	17.54	1.40	12	0.15	8962.00	111913.00	174000	20231214	-9.66	128200	20231024	22.62	173000	-9.13	20240223	133900	17.40	20240805	174000	-9.66	20231214	128200	22.62	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
6	20240930	120335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156100	2200	2	1.43	16597726200	104651	109.81	156800	160700	155500	200000	107800	153900	158601.86	19.29	18868	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	120787	17.42	1.39	12	0.14	8962.00	111913.00	174000	20231214	-10.29	128200	20231024	21.76	173000	-9.77	20240223	133900	16.58	20240805	174000	-10.29	20231214	128200	21.76	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
7	20240930	110333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	3500	2	2.27	14646852500	92207	96.75	156800	160700	155500	200000	107800	153900	158848.85	19.29	23207	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	121793	17.56	1.41	12	0.12	8962.00	111913.00	174000	20231214	-9.54	128200	20231024	22.78	173000	-9.02	20240223	133900	17.55	20240805	174000	-9.54	20231214	128200	22.78	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
8	20240930	100332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159400	5500	2	3.57	11089440100	69838	73.28	156800	160600	155500	200000	107800	153900	158789.80	19.29	22374	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	123340	17.79	1.42	12	0.09	8962.00	111913.00	174000	20231214	-8.39	128200	20231024	24.34	173000	-7.86	20240223	133900	19.04	20240805	174000	-8.39	20231214	128200	24.34	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
9	20240930	090321	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157800	3900	2	2.53	1126334700	7169	7.52	156800	157900	155500	200000	107800	153900	157123.07	19.29	1900	156500	155200	154200	152900	151900	154700	152400	387	46100	500	120040	100	1	77377800	122102	17.61	1.41	12	0.01	8962.00	111913.00	174000	20231214	-9.31	128200	20231024	23.09	173000	-8.79	20240223	133900	17.85	20240805	174000	-9.31	20231214	128200	23.09	20231024	0.08	N	018260	500	386 억	14928158	N	N	1120	N	N
10	20240927	160333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153900	-1500	5	-0.97	14651187400	94917	87.03	154700	155500	153200	202000	108800	155400	154357.95	19.29	1037	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119084	17.17	1.38	12	0.12	8962.00	111913.00	174000	20231214	-11.55	128200	20231024	20.05	173000	-11.04	20240223	133900	14.94	20240805	174000	-11.55	20231214	128200	20.05	20231024	0.08	N	018260	500	386 억	14927973	N	N	1120	N	N
11	20240927	150336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154600	-800	5	-0.51	12921642000	83697	76.74	154700	155500	153200	202000	108800	155400	154385.90	19.29	-874	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119626	17.25	1.38	12	0.11	8962.00	111913.00	174000	20231214	-11.15	128200	20231024	20.59	173000	-10.64	20240223	133900	15.46	20240805	174000	-11.15	20231214	128200	20.59	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
12	20240927	140337	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	-1200	5	-0.77	10974131300	71057	65.15	154700	155500	153200	202000	108800	155400	154441.17	19.29	-879	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119317	17.21	1.38	12	0.09	8962.00	111913.00	174000	20231214	-11.38	128200	20231024	20.28	173000	-10.87	20240223	133900	15.16	20240805	174000	-11.38	20231214	128200	20.28	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
13	20240927	130335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155000	-400	5	-0.26	9370152200	60683	55.64	154700	155500	153200	202000	108800	155400	154411.40	19.29	-2649	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119936	17.30	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.92	128200	20231024	20.90	173000	-10.40	20240223	133900	15.76	20240805	174000	-10.92	20231214	128200	20.90	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
14	20240927	120332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154800	-600	5	-0.39	8096490600	52462	48.10	154700	155500	153200	202000	108800	155400	154330.47	19.29	-3621	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119781	17.27	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.03	128200	20231024	20.75	173000	-10.52	20240223	133900	15.61	20240805	174000	-11.03	20231214	128200	20.75	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
15	20240927	110335	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	-1400	5	-0.90	6754958900	43797	40.16	154700	155300	153200	202000	108800	155400	154233.24	19.29	-3957	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	119162	17.18	1.38	12	0.06	8962.00	111913.00	174000	20231214	-11.49	128200	20231024	20.12	173000	-10.98	20240223	133900	15.01	20240805	174000	-11.49	20231214	128200	20.12	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
16	20240927	100334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155200	-200	5	-0.13	4724593300	30652	28.10	154700	155300	153200	202000	108800	155400	154136.34	19.29	-2005	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	120090	17.32	1.39	12	0.04	8962.00	111913.00	174000	20231214	-10.80	128200	20231024	21.06	173000	-10.29	20240223	133900	15.91	20240805	174000	-10.80	20231214	128200	21.06	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
17	20240927	090334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	-1700	5	-1.09	730396000	4730	4.34	154700	155300	153500	202000	108800	155400	154416.72	19.29	-2356	157200	156300	154800	153900	152400	156750	154350	387	46600	500	121210	100	1	77377800	118930	17.15	1.37	12	0.01	8962.00	111913.00	174000	20231214	-11.67	128200	20231024	19.89	173000	-11.16	20240223	133900	14.79	20240805	174000	-11.67	20231214	128200	19.89	20231024	0.08	N	018260	500	386 억	14927973	N	N	49	N	N
18	20240926	160330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155400	2000	2	1.30	16795304300	108732	74.96	154900	155700	153300	199400	107400	153400	154464.67	19.30	6542	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	120245	17.34	1.39	12	0.14	8962.00	111913.00	174000	20231214	-10.69	128200	20231024	21.22	173000	-10.17	20240223	133900	16.06	20240805	174000	-10.69	20231214	128200	21.22	20231024	0.06	N	018260	500	386 억	14933974	N	N	49	N	N
19	20240926	150331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155100	1700	2	1.11	13985865500	90648	62.49	154900	155500	153300	199400	107400	153400	154287.63	19.30	3106	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	120013	17.31	1.39	12	0.12	8962.00	111913.00	174000	20231214	-10.86	128200	20231024	20.98	173000	-10.35	20240223	133900	15.83	20240805	174000	-10.86	20231214	128200	20.98	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
20	20240926	140333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	800	2	0.52	10915436000	70798	48.81	154900	155500	153300	199400	107400	153400	154177.18	19.30	-262	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119317	17.21	1.38	12	0.09	8962.00	111913.00	174000	20231214	-11.38	128200	20231024	20.28	173000	-10.87	20240223	133900	15.16	20240805	174000	-11.38	20231214	128200	20.28	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
21	20240926	130334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	400	2	0.26	8358008200	54196	37.36	154900	155500	153300	199400	107400	153400	154218.17	19.30	-2701	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119007	17.16	1.37	12	0.07	8962.00	111913.00	174000	20231214	-11.61	128200	20231024	19.97	173000	-11.10	20240223	133900	14.86	20240805	174000	-11.61	20231214	128200	19.97	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
22	20240926	120334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154600	1200	2	0.78	7074736400	45873	31.62	154900	155500	153300	199400	107400	153400	154224.41	19.30	-2546	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119626	17.25	1.38	12	0.06	8962.00	111913.00	174000	20231214	-11.15	128200	20231024	20.59	173000	-10.64	20240223	133900	15.46	20240805	174000	-11.15	20231214	128200	20.59	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
23	20240926	110333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	800	2	0.52	5468477600	35468	24.45	154900	155500	153300	199400	107400	153400	154180.60	19.30	-3497	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119317	17.21	1.38	12	0.05	8962.00	111913.00	174000	20231214	-11.38	128200	20231024	20.28	173000	-10.87	20240223	133900	15.16	20240805	174000	-11.38	20231214	128200	20.28	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
24	20240926	100334	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	600	2	0.39	3718700200	24129	16.63	154900	155500	153300	199400	107400	153400	154117.46	19.30	-3638	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119162	17.18	1.38	12	0.03	8962.00	111913.00	174000	20231214	-11.49	128200	20231024	20.12	173000	-10.98	20240223	133900	15.01	20240805	174000	-11.49	20231214	128200	20.12	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
25	20240926	090330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	1300	2	0.85	282214600	1821	1.26	154900	155500	154500	199400	107400	153400	154977.81	19.30	-101	161400	157400	155400	151400	149400	156400	150400	387	46000	500	119650	100	1	77377800	119703	17.26	1.38	12	0.00	8962.00	111913.00	174000	20231214	-11.09	128200	20231024	20.67	173000	-10.58	20240223	133900	15.53	20240805	174000	-11.09	20231214	128200	20.67	20231024	0.06	N	018260	500	386 억	14933974	N	N	237	N	N
26	20240925	160329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	-600	5	-0.39	22363464300	143447	67.08	156600	159400	153400	200000	107800	154000	155902.80	19.29	24578	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	118698	17.12	1.37	12	0.19	8962.00	111913.00	174000	20231214	-11.84	128200	20231024	19.66	173000	-11.33	20240223	133900	14.56	20240805	174000	-11.84	20231214	128200	19.66	20231024	0.07	N	018260	500	386 억	14923746	N	N	237	N	N
27	20240925	150332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	-300	5	-0.19	19093846100	122146	57.12	156600	159400	153500	200000	107800	154000	156319.88	19.29	19851	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	118930	17.15	1.37	12	0.16	8962.00	111913.00	174000	20231214	-11.67	128200	20231024	19.89	173000	-11.16	20240223	133900	14.79	20240805	174000	-11.67	20231214	128200	19.89	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
28	20240925	140333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	200	2	0.13	15511144300	98873	46.24	156600	159400	154200	200000	107800	154000	156879.50	19.29	16333	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	119317	17.21	1.38	12	0.13	8962.00	111913.00	174000	20231214	-11.38	128200	20231024	20.28	173000	-10.87	20240223	133900	15.16	20240805	174000	-11.38	20231214	128200	20.28	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
29	20240925	130333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155000	1000	2	0.65	13695079800	87151	40.76	156600	159400	154800	200000	107800	154000	157142.01	19.29	14096	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	119936	17.30	1.39	12	0.11	8962.00	111913.00	174000	20231214	-10.92	128200	20231024	20.90	173000	-10.40	20240223	133900	15.76	20240805	174000	-10.92	20231214	128200	20.90	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
30	20240925	120332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155900	1900	2	1.23	12142011000	77172	36.09	156600	159400	154800	200000	107800	154000	157337.04	19.29	13861	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	120632	17.40	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.40	128200	20231024	21.61	173000	-9.88	20240223	133900	16.43	20240805	174000	-10.40	20231214	128200	21.61	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
31	20240925	110331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155800	1800	2	1.17	11016615800	69928	32.70	156600	159400	154800	200000	107800	154000	157542.32	19.29	14332	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	120555	17.38	1.39	12	0.09	8962.00	111913.00	174000	20231214	-10.46	128200	20231024	21.53	173000	-9.94	20240223	133900	16.36	20240805	174000	-10.46	20231214	128200	21.53	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
32	20240925	100333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156500	2500	2	1.62	8845246700	56004	26.19	156600	159400	156000	200000	107800	154000	157939.62	19.29	14019	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	121096	17.46	1.40	12	0.07	8962.00	111913.00	174000	20231214	-10.06	128200	20231024	22.07	173000	-9.54	20240223	133900	16.88	20240805	174000	-10.06	20231214	128200	22.07	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
33	20240925	090332	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158900	4900	2	3.18	2501763600	15882	7.43	156600	159000	156000	200000	107800	154000	157522.17	19.29	8417	160466	157232	154666	151432	148866	155950	150150	387	46000	500	120120	100	1	77377800	122953	17.73	1.42	12	0.02	8962.00	111913.00	174000	20231214	-8.68	128200	20231024	23.95	173000	-8.15	20240223	133900	18.67	20240805	174000	-8.68	20231214	128200	23.95	20231024	0.07	N	018260	500	386 억	14923746	N	N	1387	N	N
34	20240924	160330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154000	-3200	5	-2.04	30951089000	201751	178.04	157200	157900	152100	204000	110100	157200	153411.97	19.32	-9838	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	119162	17.18	1.38	12	0.26	8962.00	111913.00	174000	20231214	-11.49	128200	20231024	20.12	173000	-10.98	20240223	133900	15.01	20240805	174000	-11.49	20231214	128200	20.12	20231024	0.07	N	018260	500	386 억	14946794	N	N	1387	N	N
35	20240924	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	-3800	5	-2.42	26304394200	171533	151.38	157200	157900	152100	204000	110100	157200	153348.88	19.32	-17054	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	118698	17.12	1.37	12	0.22	8962.00	111913.00	174000	20231214	-11.84	128200	20231024	19.66	173000	-11.33	20240223	133900	14.56	20240805	174000	-11.84	20231214	128200	19.66	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
36	20240924	140329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	-3600	5	-2.29	20637189100	134571	118.76	157200	157900	152100	204000	110100	157200	153355.40	19.32	-22179	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	118852	17.14	1.37	12	0.17	8962.00	111913.00	174000	20231214	-11.72	128200	20231024	19.81	173000	-11.21	20240223	133900	14.71	20240805	174000	-11.72	20231214	128200	19.81	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
37	20240924	130330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153600	-3600	5	-2.29	16446712800	107161	94.57	157200	157900	152100	204000	110100	157200	153476.66	19.32	-27326	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	118852	17.14	1.37	12	0.14	8962.00	111913.00	174000	20231214	-11.72	128200	20231024	19.81	173000	-11.21	20240223	133900	14.71	20240805	174000	-11.72	20231214	128200	19.81	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
38	20240924	120330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	-4800	5	-3.05	13395512300	87211	76.96	157200	157900	152100	204000	110100	157200	153598.88	19.32	-30213	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	117924	17.01	1.36	12	0.11	8962.00	111913.00	174000	20231214	-12.41	128200	20231024	18.88	173000	-11.91	20240223	133900	13.82	20240805	174000	-12.41	20231214	128200	18.88	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
39	20240924	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153400	-3800	5	-2.42	10709492000	69629	61.45	157200	157900	152100	204000	110100	157200	153807.92	19.32	-27918	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	118698	17.12	1.37	12	0.09	8962.00	111913.00	174000	20231214	-11.84	128200	20231024	19.66	173000	-11.33	20240223	133900	14.56	20240805	174000	-11.84	20231214	128200	19.66	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
40	20240924	100329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152300	-4900	5	-3.12	6218250100	40317	35.58	157200	157900	152300	204000	110100	157200	154233.95	19.32	-24219	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	117846	16.99	1.36	12	0.05	8962.00	111913.00	174000	20231214	-12.47	128200	20231024	18.80	173000	-11.97	20240223	133900	13.74	20240805	174000	-12.47	20231214	128200	18.80	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
41	20240924	090329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	0	3	0.00	285638500	1816	1.60	157200	157900	157000	204000	110100	157200	157289.92	19.32	-25	163133	160166	157333	154366	151533	158750	152950	387	46800	500	122610	100	1	77377800	121638	17.54	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.66	128200	20231024	22.62	173000	-9.13	20240223	133900	17.40	20240805	174000	-9.66	20231214	128200	22.62	20231024	0.07	N	018260	500	386 억	14946794	N	N	1605	N	N
42	20240923	160329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157200	-800	5	-0.51	17700017900	113166	53.50	159900	160300	154500	205000	110600	158000	156406.77	19.31	9861	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	121638	17.54	1.40	12	0.15	8962.00	111913.00	174000	20231214	-9.66	128200	20231024	22.62	173000	-9.13	20240223	133900	17.40	20240805	174000	-9.66	20231214	128200	22.62	20231024	0.07	N	018260	500	386 억	14939899	N	N	1605	N	N
43	20240923	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156000	-2000	5	-1.27	15028992300	96137	45.45	159900	160300	154500	205000	110600	158000	156328.91	19.31	4549	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	120709	17.41	1.39	12	0.12	8962.00	111913.00	174000	20231214	-10.34	128200	20231024	21.68	173000	-9.83	20240223	133900	16.50	20240805	174000	-10.34	20231214	128200	21.68	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
44	20240923	140330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	-1300	5	-0.82	12024400900	76903	36.35	159900	160300	154500	205000	110600	158000	156358.02	19.31	-692	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	121251	17.48	1.40	12	0.10	8962.00	111913.00	174000	20231214	-9.94	128200	20231024	22.23	173000	-9.42	20240223	133900	17.03	20240805	174000	-9.94	20231214	128200	22.23	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
45	20240923	130329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156000	-2000	5	-1.27	10074598100	64430	30.46	159900	160300	154500	205000	110600	158000	156365.02	19.31	-3093	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	120709	17.41	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.34	128200	20231024	21.68	173000	-9.83	20240223	133900	16.50	20240805	174000	-10.34	20231214	128200	21.68	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
46	20240923	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	-2500	5	-1.58	8030459300	51311	24.26	159900	160300	154500	205000	110600	158000	156505.61	19.31	-6126	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	120322	17.35	1.39	12	0.07	8962.00	111913.00	174000	20231214	-10.63	128200	20231024	21.29	173000	-10.12	20240223	133900	16.13	20240805	174000	-10.63	20231214	128200	21.29	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
47	20240923	110330	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	-2500	5	-1.58	5767797800	36725	17.36	159900	160300	155200	205000	110600	158000	157053.72	19.31	-4967	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	120322	17.35	1.39	12	0.05	8962.00	111913.00	174000	20231214	-10.63	128200	20231024	21.29	173000	-10.12	20240223	133900	16.13	20240805	174000	-10.63	20231214	128200	21.29	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
48	20240923	100328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	-1300	5	-0.82	3609960400	22874	10.81	159900	160300	156100	205000	110600	158000	157819.38	19.31	-3608	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	121251	17.48	1.40	12	0.03	8962.00	111913.00	174000	20231214	-9.94	128200	20231024	22.23	173000	-9.42	20240223	133900	17.03	20240805	174000	-9.94	20231214	128200	22.23	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
49	20240923	090327	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159300	1300	2	0.82	671250300	4206	1.99	159900	160300	158300	205000	110600	158000	159593.51	19.31	171	164666	161332	159666	156332	154666	160500	155500	387	47000	500	123240	100	1	77377800	123263	17.78	1.42	12	0.01	8962.00	111913.00	174000	20231214	-8.45	128200	20231024	24.26	173000	-7.92	20240223	133900	18.97	20240805	174000	-8.45	20231214	128200	24.26	20231024	0.07	N	018260	500	386 억	14939899	N	N	276	N	N
50	20240913	160315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	164800	4400	2	2.74	34317941000	210463	138.33	161000	165000	160200	208500	112300	160400	163059.05	19.04	-8278	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	127519	18.39	1.47	12	0.27	8962.00	111913.00	174000	20231214	-5.29	128200	20231024	28.55	173000	-4.74	20240223	133900	23.08	20240805	174000	-5.29	20231214	128200	28.55	20231024	0.07	N	018260	500	386 억	14728971	N	N	29	N	N
51	20240913	150318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	164300	3900	2	2.43	27212222600	167322	109.98	161000	164300	160200	208500	112300	160400	162633.86	19.04	3888	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	127132	18.33	1.47	12	0.22	8962.00	111913.00	174000	20231214	-5.57	128200	20231024	28.16	173000	-5.03	20240223	133900	22.70	20240805	174000	-5.57	20231214	128200	28.16	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
52	20240913	140319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162500	2100	2	1.31	16491894700	101741	66.87	161000	162900	160200	208500	112300	160400	162096.84	19.04	-6064	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	125739	18.13	1.45	12	0.13	8962.00	111913.00	174000	20231214	-6.61	128200	20231024	26.76	173000	-6.07	20240223	133900	21.36	20240805	174000	-6.61	20231214	128200	26.76	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
53	20240913	130316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162100	1700	2	1.06	13714238400	84631	55.63	161000	162900	160200	208500	112300	160400	162047.46	19.04	-4552	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	125429	18.09	1.45	12	0.11	8962.00	111913.00	174000	20231214	-6.84	128200	20231024	26.44	173000	-6.30	20240223	133900	21.06	20240805	174000	-6.84	20231214	128200	26.44	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
54	20240913	120317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162300	1900	2	1.18	11553990400	71321	46.88	161000	162900	160200	208500	112300	160400	161999.84	19.04	-778	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	125584	18.11	1.45	12	0.09	8962.00	111913.00	174000	20231214	-6.72	128200	20231024	26.60	173000	-6.18	20240223	133900	21.21	20240805	174000	-6.72	20231214	128200	26.60	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
55	20240913	110317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162700	2300	2	1.43	8809366100	54431	35.78	161000	162700	160200	208500	112300	160400	161844.65	19.04	1451	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	125894	18.15	1.45	12	0.07	8962.00	111913.00	174000	20231214	-6.49	128200	20231024	26.91	173000	-5.95	20240223	133900	21.51	20240805	174000	-6.49	20231214	128200	26.91	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
56	20240913	100318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160800	400	2	0.25	4319231700	26733	17.57	161000	162700	160200	208500	112300	160400	161569.29	19.04	-934	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	124424	17.94	1.44	12	0.03	8962.00	111913.00	174000	20231214	-7.59	128200	20231024	25.43	173000	-7.05	20240223	133900	20.09	20240805	174000	-7.59	20231214	128200	25.43	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
57	20240913	090319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161600	1200	2	0.75	349743900	2172	1.43	161000	161700	160200	208500	112300	160400	161023.90	19.04	828	164933	162666	159733	157466	154533	163800	158600	387	48100	500	125110	100	1	77377800	125043	18.03	1.44	12	0.00	8962.00	111913.00	174000	20231214	-7.13	128200	20231024	26.05	173000	-6.59	20240223	133900	20.69	20240805	174000	-7.13	20231214	128200	26.05	20231024	0.07	N	018260	500	386 억	14728971	N	N	196	N	N
58	20240912	160316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	3500	2	2.23	24286287700	152110	99.81	158800	162000	156800	203500	109900	156900	159661.58	19.00	26670	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	124114	17.90	1.43	12	0.20	8962.00	111913.00	174000	20231214	-7.82	128200	20231024	25.12	173000	-7.28	20240223	133900	19.79	20240805	174000	-7.82	20231214	128200	25.12	20231024	0.08	N	018260	500	386 억	14703269	N	N	196	N	N
59	20240912	150316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159700	2800	2	1.78	13991991700	87916	57.69	158800	162000	156800	203500	109900	156900	159151.82	19.00	-2280	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	123572	17.82	1.43	12	0.11	8962.00	111913.00	174000	20231214	-8.22	128200	20231024	24.57	173000	-7.69	20240223	133900	19.27	20240805	174000	-8.22	20231214	128200	24.57	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
60	20240912	140316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159200	2300	2	1.47	11709268900	73596	48.29	158800	162000	156800	203500	109900	156900	159101.97	19.00	-2437	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	123185	17.76	1.42	12	0.10	8962.00	111913.00	174000	20231214	-8.51	128200	20231024	24.18	173000	-7.98	20240223	133900	18.89	20240805	174000	-8.51	20231214	128200	24.18	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
61	20240912	130315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158600	1700	2	1.08	9832105900	61770	40.53	158800	162000	156800	203500	109900	156900	159172.83	19.00	-3419	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	122721	17.70	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.85	128200	20231024	23.71	173000	-8.32	20240223	133900	18.45	20240805	174000	-8.85	20231214	128200	23.71	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
62	20240912	120314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159000	2100	2	1.34	8139966800	51127	33.55	158800	162000	156800	203500	109900	156900	159210.73	19.00	-2429	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	123031	17.74	1.42	12	0.07	8962.00	111913.00	174000	20231214	-8.62	128200	20231024	24.02	173000	-8.09	20240223	133900	18.75	20240805	174000	-8.62	20231214	128200	24.02	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
63	20240912	110315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159200	2300	2	1.47	6488182300	40738	26.73	158800	162000	156800	203500	109900	156900	159266.10	19.00	-1722	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	123185	17.76	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.51	128200	20231024	24.18	173000	-7.98	20240223	133900	18.89	20240805	174000	-8.51	20231214	128200	24.18	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
64	20240912	100316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159700	2800	2	1.78	4660230100	29271	19.21	158800	162000	156800	203500	109900	156900	159209.80	19.00	-611	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	123572	17.82	1.43	12	0.04	8962.00	111913.00	174000	20231214	-8.22	128200	20231024	24.57	173000	-7.69	20240223	133900	19.27	20240805	174000	-8.22	20231214	128200	24.57	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
65	20240912	090316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	1100	2	0.70	349094900	2211	1.45	158800	158800	157100	203500	109900	156900	157890.05	19.00	-975	165966	161432	159066	154532	152166	160250	153350	387	46600	500	122380	100	1	77377800	122257	17.63	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.20	128200	20231024	23.24	173000	-8.67	20240223	133900	18.00	20240805	174000	-9.20	20231214	128200	23.24	20231024	0.08	N	018260	500	386 억	14703269	N	N	69	N	N
66	20240911	160312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156900	-1600	5	-1.01	24384996800	152257	63.32	160000	163600	156700	206000	111000	158500	160157.23	19.01	312	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	121406	17.51	1.40	12	0.20	8962.00	111913.00	174000	20231214	-9.83	128200	20231024	22.39	173000	-9.31	20240223	133900	17.18	20240805	174000	-9.83	20231214	128200	22.39	20231024	0.07	N	018260	500	386 억	14712111	N	N	69	N	N
67	20240911	150313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	-1100	5	-0.69	21107551100	131409	54.65	160000	163600	156700	206000	111000	158500	160624.92	19.01	3716	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	121793	17.56	1.41	12	0.17	8962.00	111913.00	174000	20231214	-9.54	128200	20231024	22.78	173000	-9.02	20240223	133900	17.55	20240805	174000	-9.54	20231214	128200	22.78	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
68	20240911	140314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	-1100	5	-0.69	18992133000	117967	49.06	160000	163600	157300	206000	111000	158500	160995.39	19.01	6667	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	121793	17.56	1.41	12	0.15	8962.00	111913.00	174000	20231214	-9.54	128200	20231024	22.78	173000	-9.02	20240223	133900	17.55	20240805	174000	-9.54	20231214	128200	22.78	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
69	20240911	130311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158300	-200	5	-0.13	16837092300	104324	43.39	160000	163600	158000	206000	111000	158500	161392.43	19.01	9185	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	122489	17.66	1.41	12	0.13	8962.00	111913.00	174000	20231214	-9.02	128200	20231024	23.48	173000	-8.50	20240223	133900	18.22	20240805	174000	-9.02	20231214	128200	23.48	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
70	20240911	120316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158900	400	2	0.25	15548062100	96185	40.00	160000	163600	158500	206000	111000	158500	161647.60	19.01	10788	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	122953	17.73	1.42	12	0.12	8962.00	111913.00	174000	20231214	-8.68	128200	20231024	23.95	173000	-8.15	20240223	133900	18.67	20240805	174000	-8.68	20231214	128200	23.95	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
71	20240911	110309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159900	1400	2	0.88	13812440000	85302	35.48	160000	163600	158900	206000	111000	158500	161924.15	19.01	12968	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	123727	17.84	1.43	12	0.11	8962.00	111913.00	174000	20231214	-8.10	128200	20231024	24.73	173000	-7.57	20240223	133900	19.42	20240805	174000	-8.10	20231214	128200	24.73	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
72	20240911	100310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	1900	2	1.20	10957992100	67496	28.07	160000	163600	158900	206000	111000	158500	162350.47	19.01	16381	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	124114	17.90	1.43	12	0.09	8962.00	111913.00	174000	20231214	-7.82	128200	20231024	25.12	173000	-7.28	20240223	133900	19.79	20240805	174000	-7.82	20231214	128200	25.12	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
73	20240911	090314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159600	1100	2	0.69	197601900	1237	0.51	160000	160000	158900	206000	111000	158500	159746.88	19.01	-22	165900	162200	158300	154600	150700	164050	156450	387	47500	500	123630	100	1	77377800	123495	17.81	1.43	12	0.00	8962.00	111913.00	174000	20231214	-8.28	128200	20231024	24.49	173000	-7.75	20240223	133900	19.19	20240805	174000	-8.28	20231214	128200	24.49	20231024	0.07	N	018260	500	386 억	14712111	N	N	251	N	N
74	20240910	160311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158500	3500	2	2.26	38455364900	240355	211.11	154600	162000	154400	201500	108500	155000	159994.17	19.00	26336	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	122644	17.69	1.42	12	0.31	8962.00	111913.00	174000	20231214	-8.91	128200	20231024	23.63	173000	-8.38	20240223	133900	18.37	20240805	174000	-8.91	20231214	128200	23.63	20231024	0.08	N	018260	500	386 억	14701575	N	N	251	N	N
75	20240910	150314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158900	3900	2	2.52	35007124600	218618	192.02	154600	162000	154400	201500	108500	155000	160129.20	19.00	27054	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	122953	17.73	1.42	12	0.28	8962.00	111913.00	174000	20231214	-8.68	128200	20231024	23.95	173000	-8.15	20240223	133900	18.67	20240805	174000	-8.68	20231214	128200	23.95	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
76	20240910	140312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159500	4500	2	2.90	31289453000	195303	171.54	154600	162000	154400	201500	108500	155000	160209.79	19.00	23478	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	123418	17.80	1.43	12	0.25	8962.00	111913.00	174000	20231214	-8.33	128200	20231024	24.41	173000	-7.80	20240223	133900	19.12	20240805	174000	-8.33	20231214	128200	24.41	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
77	20240910	130312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	160400	5400	2	3.48	27212983800	169779	149.12	154600	162000	154400	201500	108500	155000	160284.75	19.00	24526	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	124114	17.90	1.43	12	0.22	8962.00	111913.00	174000	20231214	-7.82	128200	20231024	25.12	173000	-7.28	20240223	133900	19.79	20240805	174000	-7.82	20231214	128200	25.12	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
78	20240910	120311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	162000	7000	2	4.52	23485946100	146640	128.80	154600	162000	154400	201500	108500	155000	160160.57	19.00	30002	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	125352	18.08	1.45	12	0.19	8962.00	111913.00	174000	20231214	-6.90	128200	20231024	26.37	173000	-6.36	20240223	133900	20.99	20240805	174000	-6.90	20231214	128200	26.37	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
79	20240910	110310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	161400	6400	2	4.13	17378213500	108836	95.59	154600	161500	154400	201500	108500	155000	159673.39	19.00	29244	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	124888	18.01	1.44	12	0.14	8962.00	111913.00	174000	20231214	-7.24	128200	20231024	25.90	173000	-6.71	20240223	133900	20.54	20240805	174000	-7.24	20231214	128200	25.90	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
80	20240910	100311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159100	4100	2	2.65	8921015900	56121	49.29	154600	160600	154400	201500	108500	155000	158960.39	19.00	16929	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	123108	17.75	1.42	12	0.07	8962.00	111913.00	174000	20231214	-8.56	128200	20231024	24.10	173000	-8.03	20240223	133900	18.82	20240805	174000	-8.56	20231214	128200	24.10	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
81	20240910	090310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154500	-500	5	-0.32	303021700	1956	1.72	154600	155900	154400	201500	108500	155000	154919.07	19.00	-1165	161000	158000	153000	150000	145000	159500	151500	387	46500	500	120900	100	1	77377800	119549	17.24	1.38	12	0.00	8962.00	111913.00	174000	20231214	-11.21	128200	20231024	20.51	173000	-10.69	20240223	133900	15.38	20240805	174000	-11.21	20231214	128200	20.51	20231024	0.08	N	018260	500	386 억	14701575	N	N	167	N	N
82	20240909	160307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155000	3500	2	2.31	17513282400	113666	79.77	148200	156000	148000	196900	106100	151500	154076.17	19.00	3545	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	119936	17.30	1.39	12	0.15	8962.00	111913.00	174000	20231214	-10.92	128200	20231024	20.90	173000	-10.40	20240223	133900	15.76	20240805	174000	-10.92	20231214	128200	20.90	20231024	0.08	N	018260	500	386 억	14700440	N	N	167	N	N
83	20240909	150308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154700	3200	2	2.11	16061401400	104298	73.19	148200	156000	148000	196900	106100	151500	153995.30	19.00	4207	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	119703	17.26	1.38	12	0.13	8962.00	111913.00	174000	20231214	-11.09	128200	20231024	20.67	173000	-10.58	20240223	133900	15.53	20240805	174000	-11.09	20231214	128200	20.67	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
84	20240909	140310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154500	3000	2	1.98	11850258000	77189	54.17	148200	156000	148000	196900	106100	151500	153522.63	19.00	10083	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	119549	17.24	1.38	12	0.10	8962.00	111913.00	174000	20231214	-11.21	128200	20231024	20.51	173000	-10.69	20240223	133900	15.38	20240805	174000	-11.21	20231214	128200	20.51	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
85	20240909	130307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153700	2200	2	1.45	9810561100	63954	44.88	148200	156000	148000	196900	106100	151500	153400.27	19.00	9826	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	118930	17.15	1.37	12	0.08	8962.00	111913.00	174000	20231214	-11.67	128200	20231024	19.89	173000	-11.16	20240223	133900	14.79	20240805	174000	-11.67	20231214	128200	19.89	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
86	20240909	120307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154200	2700	2	1.78	8623091300	56247	39.47	148200	156000	148000	196900	106100	151500	153307.58	19.00	8122	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	119317	17.21	1.38	12	0.07	8962.00	111913.00	174000	20231214	-11.38	128200	20231024	20.28	173000	-10.87	20240223	133900	15.16	20240805	174000	-11.38	20231214	128200	20.28	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
87	20240909	110307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155200	3700	2	2.44	6215628700	40719	28.57	148200	155500	148000	196900	106100	151500	152646.89	19.00	8830	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	120090	17.32	1.39	12	0.05	8962.00	111913.00	174000	20231214	-10.80	128200	20231024	21.06	173000	-10.29	20240223	133900	15.91	20240805	174000	-10.80	20231214	128200	21.06	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
88	20240909	100309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152400	900	2	0.59	3070837800	20294	14.24	148200	153400	148000	196900	106100	151500	151317.52	19.00	3502	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	117924	17.01	1.36	12	0.03	8962.00	111913.00	174000	20231214	-12.41	128200	20231024	18.88	173000	-11.91	20240223	133900	13.82	20240805	174000	-12.41	20231214	128200	18.88	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
89	20240909	090306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151300	-200	5	-0.13	960830700	6414	4.50	148200	151800	148000	196900	106100	151500	149802.10	19.00	2774	161233	156366	153933	149066	146633	155150	147850	387	45400	500	118170	100	1	77377800	117073	16.88	1.35	12	0.01	8962.00	111913.00	174000	20231214	-13.05	128200	20231024	18.02	173000	-12.54	20240223	133900	12.99	20240805	174000	-13.05	20231214	128200	18.02	20231024	0.08	N	018260	500	386 억	14700440	N	N	24473	N	N
90	20240906	160304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151500	-6800	5	-4.30	21845514600	142352	85.97	158800	158800	151500	205500	110900	158300	153461.64	18.96	25555	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	117227	16.90	1.35	12	0.18	8962.00	111913.00	174000	20231214	-12.93	128200	20231024	18.17	173000	-12.43	20240223	133900	13.14	20240805	174000	-12.93	20231214	128200	18.17	20231024	0.08	N	018260	500	386 억	14667866	N	N	24473	N	N
91	20240906	150309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	-6600	5	-4.17	19308893900	125626	75.87	158800	158800	151600	205500	110900	158300	153701.41	18.96	24481	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	117382	16.93	1.36	12	0.16	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	128200	18.33	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
92	20240906	140309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151800	-6500	5	-4.11	16195165000	105139	63.50	158800	158800	151700	205500	110900	158300	154035.75	18.96	23272	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	117460	16.94	1.36	12	0.14	8962.00	111913.00	174000	20231214	-12.76	128200	20231024	18.41	173000	-12.25	20240223	133900	13.37	20240805	174000	-12.76	20231214	128200	18.41	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
93	20240906	130305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152600	-5700	5	-3.60	13796674500	89397	53.99	158800	158800	152300	205500	110900	158300	154330.40	18.96	19598	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	118079	17.03	1.36	12	0.12	8962.00	111913.00	174000	20231214	-12.30	128200	20231024	19.03	173000	-11.79	20240223	133900	13.97	20240805	174000	-12.30	20231214	128200	19.03	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
94	20240906	120308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152800	-5500	5	-3.47	11560837400	74748	45.14	158800	158800	152500	205500	110900	158300	154664.17	18.96	14336	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	118233	17.05	1.37	12	0.10	8962.00	111913.00	174000	20231214	-12.18	128200	20231024	19.19	173000	-11.68	20240223	133900	14.12	20240805	174000	-12.18	20231214	128200	19.19	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
95	20240906	110310	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	153800	-4500	5	-2.84	7993976500	51451	31.07	158800	158800	153300	205500	110900	158300	155370.67	18.96	8649	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	119007	17.16	1.37	12	0.07	8962.00	111913.00	174000	20231214	-11.61	128200	20231024	19.97	173000	-11.10	20240223	133900	14.86	20240805	174000	-11.61	20231214	128200	19.97	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
96	20240906	100305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154900	-3400	5	-2.15	4114513100	26300	15.88	158800	158800	154400	205500	110900	158300	156445.37	18.96	1535	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	119858	17.28	1.38	12	0.03	8962.00	111913.00	174000	20231214	-10.98	128200	20231024	20.83	173000	-10.46	20240223	133900	15.68	20240805	174000	-10.98	20231214	128200	20.83	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
97	20240906	090309	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158100	-200	5	-0.13	302648800	1912	1.15	158800	158800	157600	205500	110900	158300	158289.12	18.96	705	161966	160132	158066	156232	154166	161050	157150	387	47200	500	123470	100	1	77377800	122334	17.64	1.41	12	0.00	8962.00	111913.00	174000	20231214	-9.14	128200	20231024	23.32	173000	-8.61	20240223	133900	18.07	20240805	174000	-9.14	20231214	128200	23.32	20231024	0.08	N	018260	500	386 억	14667866	N	N	232	N	N
98	20240905	160303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158300	900	2	0.57	25722315700	161958	56.38	156700	159900	156000	204500	110200	157400	158820.96	18.99	-33765	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	122489	17.66	1.41	12	0.21	8962.00	111913.00	174000	20231214	-9.02	128200	20231024	23.48	173000	-8.50	20240223	133900	18.22	20240805	174000	-9.02	20231214	128200	23.48	20231024	0.08	N	018260	500	386 억	14693115	N	N	202	N	N
99	20240905	150308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158400	1000	2	0.64	21624629000	136127	47.39	156700	159900	156000	204500	110200	157400	158856.28	18.99	-26618	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	122566	17.67	1.42	12	0.18	8962.00	111913.00	174000	20231214	-8.97	128200	20231024	23.56	173000	-8.44	20240223	133900	18.30	20240805	174000	-8.97	20231214	128200	23.56	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
100	20240905	140306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158200	800	2	0.51	18620431500	117132	40.78	156700	159900	156000	204500	110200	157400	158969.64	18.99	-23363	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	122412	17.65	1.41	12	0.15	8962.00	111913.00	174000	20231214	-9.08	128200	20231024	23.40	173000	-8.55	20240223	133900	18.15	20240805	174000	-9.08	20231214	128200	23.40	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
101	20240905	130307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158800	1400	2	0.89	15547626100	97744	34.03	156700	159900	156000	204500	110200	157400	159064.76	18.99	-20431	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	122876	17.72	1.42	12	0.13	8962.00	111913.00	174000	20231214	-8.74	128200	20231024	23.87	173000	-8.21	20240223	133900	18.60	20240805	174000	-8.74	20231214	128200	23.87	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
102	20240905	120304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159400	2000	2	1.27	12204948200	76761	26.72	156700	159900	156000	204500	110200	157400	158999.34	18.99	-15129	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	123340	17.79	1.42	12	0.10	8962.00	111913.00	174000	20231214	-8.39	128200	20231024	24.34	173000	-7.86	20240223	133900	19.04	20240805	174000	-8.39	20231214	128200	24.34	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
103	20240905	110305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159300	1900	2	1.21	9737670600	61260	21.33	156700	159900	156000	204500	110200	157400	158956.43	18.99	-11970	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	123263	17.78	1.42	12	0.08	8962.00	111913.00	174000	20231214	-8.45	128200	20231024	24.26	173000	-7.92	20240223	133900	18.97	20240805	174000	-8.45	20231214	128200	24.26	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
104	20240905	100305	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	159200	1800	2	1.14	5680222800	35806	12.46	156700	159900	156000	204500	110200	157400	158638.85	18.99	-8864	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	123185	17.76	1.42	12	0.05	8962.00	111913.00	174000	20231214	-8.51	128200	20231024	24.18	173000	-7.98	20240223	133900	18.89	20240805	174000	-8.51	20231214	128200	24.18	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
105	20240905	090307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156800	-600	5	-0.38	524438800	3338	1.16	156700	158000	156400	204500	110200	157400	157111.68	18.99	301	164866	161132	155266	151532	145666	163000	153400	387	47100	500	122770	100	1	77377800	121328	17.50	1.40	12	0.00	8962.00	111913.00	174000	20231214	-9.89	128200	20231024	22.31	173000	-9.36	20240223	133900	17.10	20240805	174000	-9.89	20231214	128200	22.31	20231024	0.08	N	018260	500	386 억	14693115	N	N	736	N	N
106	20240904	160301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157400	1800	2	1.16	44992923000	287053	183.30	150900	159000	149400	202000	109000	155600	156740.79	19.01	6644	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	121793	17.56	1.41	12	0.37	8962.00	111913.00	174000	20231214	-9.54	128200	20231024	22.78	173000	-9.02	20240223	133900	17.55	20240805	174000	-9.54	20231214	128200	22.78	20231024	0.09	N	018260	500	386 억	14708441	N	N	736	N	N
107	20240904	150304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158000	2400	2	1.54	40823764300	260608	166.42	150900	159000	149400	202000	109000	155600	156648.16	19.01	6007	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	122257	17.63	1.41	12	0.34	8962.00	111913.00	174000	20231214	-9.20	128200	20231024	23.24	173000	-8.67	20240223	133900	18.00	20240805	174000	-9.20	20231214	128200	23.24	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
108	20240904	140304	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	158700	3100	2	1.99	32305796600	206765	132.03	150900	159000	149400	202000	109000	155600	156244.03	19.01	9040	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	122799	17.71	1.42	12	0.27	8962.00	111913.00	174000	20231214	-8.79	128200	20231024	23.79	173000	-8.27	20240223	133900	18.52	20240805	174000	-8.79	20231214	128200	23.79	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
109	20240904	130303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157300	1700	2	1.09	21534283000	138482	88.43	150900	158200	149400	202000	109000	155600	155502.40	19.01	-3183	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	121715	17.55	1.41	12	0.18	8962.00	111913.00	174000	20231214	-9.60	128200	20231024	22.70	173000	-9.08	20240223	133900	17.48	20240805	174000	-9.60	20231214	128200	22.70	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
110	20240904	120302	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	157500	1900	2	1.22	15984202600	103265	65.94	150900	157600	149400	202000	109000	155600	154788.19	19.01	-4833	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	121870	17.57	1.41	12	0.13	8962.00	111913.00	174000	20231214	-9.48	128200	20231024	22.85	173000	-8.96	20240223	133900	17.63	20240805	174000	-9.48	20231214	128200	22.85	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
111	20240904	110303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156700	1100	2	0.71	11146468000	72449	46.26	150900	157600	149400	202000	109000	155600	153852.61	19.01	-5028	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	121251	17.48	1.40	12	0.09	8962.00	111913.00	174000	20231214	-9.94	128200	20231024	22.23	173000	-9.42	20240223	133900	17.03	20240805	174000	-9.94	20231214	128200	22.23	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
112	20240904	100303	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154100	-1500	5	-0.96	6025223200	39568	25.27	150900	154800	149400	202000	109000	155600	152275.15	19.01	-1908	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	119239	17.19	1.38	12	0.05	8962.00	111913.00	174000	20231214	-11.44	128200	20231024	20.20	173000	-10.92	20240223	133900	15.09	20240805	174000	-11.44	20231214	128200	20.20	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
113	20240904	090302	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151800	-3800	5	-2.44	1047648800	6943	4.43	150900	152000	149400	202000	109000	155600	150892.81	19.01	-284	159666	157632	154566	152532	149466	158650	153550	387	46400	500	121360	100	1	77377800	117460	16.94	1.36	12	0.01	8962.00	111913.00	174000	20231214	-12.76	128200	20231024	18.41	173000	-12.25	20240223	133900	13.37	20240805	174000	-12.76	20231214	128200	18.41	20231024	0.09	N	018260	500	386 억	14708441	N	N	511	N	N
114	20240903	160259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	3000	2	1.97	23667135300	152453	179.98	152500	156600	151500	198300	106900	152600	155242.06	18.99	30684	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	120400	17.36	1.39	12	0.20	8962.00	111913.00	174000	20231214	-10.57	128200	20231024	21.37	173000	-10.06	20240223	133900	16.21	20240805	174000	-10.57	20231214	128200	21.37	20231024	0.09	N	018260	500	386 억	14691802	N	N	511	N	N
115	20240903	150301	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155600	3000	2	1.97	21345391300	137525	162.36	152500	156600	151500	198300	106900	152600	155210.99	18.99	27658	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	120400	17.36	1.39	12	0.18	8962.00	111913.00	174000	20231214	-10.57	128200	20231024	21.37	173000	-10.06	20240223	133900	16.21	20240805	174000	-10.57	20231214	128200	21.37	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
116	20240903	140300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	156200	3600	2	2.36	15880382300	102449	120.95	152500	156200	151500	198300	106900	152600	155007.68	18.99	25148	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	120864	17.43	1.40	12	0.13	8962.00	111913.00	174000	20231214	-10.23	128200	20231024	21.84	173000	-9.71	20240223	133900	16.65	20240805	174000	-10.23	20231214	128200	21.84	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
117	20240903	130300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155000	2400	2	1.57	11727400700	75756	89.43	152500	155800	151500	198300	106900	152600	154804.91	18.99	14120	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	119936	17.30	1.39	12	0.10	8962.00	111913.00	174000	20231214	-10.92	128200	20231024	20.90	173000	-10.40	20240223	133900	15.76	20240805	174000	-10.92	20231214	128200	20.90	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
118	20240903	120259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	2900	2	1.90	9593707600	62002	73.20	152500	155800	151500	198300	106900	152600	154732.23	18.99	14589	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	120322	17.35	1.39	12	0.08	8962.00	111913.00	174000	20231214	-10.63	128200	20231024	21.29	173000	-10.12	20240223	133900	16.13	20240805	174000	-10.63	20231214	128200	21.29	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
119	20240903	110257	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	155500	2900	2	1.90	7386729200	47789	56.42	152500	155800	151500	198300	106900	152600	154569.65	18.99	14872	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	120322	17.35	1.39	12	0.06	8962.00	111913.00	174000	20231214	-10.63	128200	20231024	21.29	173000	-10.12	20240223	133900	16.13	20240805	174000	-10.63	20231214	128200	21.29	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
120	20240903	100258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	154100	1500	2	0.98	3492795300	22709	26.81	152500	154800	151500	198300	106900	152600	153806.65	18.99	6322	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	119239	17.19	1.38	12	0.03	8962.00	111913.00	174000	20231214	-11.44	128200	20231024	20.20	173000	-10.92	20240223	133900	15.09	20240805	174000	-11.44	20231214	128200	20.20	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
121	20240903	090258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152500	-100	5	-0.07	137845300	903	1.07	152500	153200	152100	198300	106900	152600	152652.60	18.99	313	155600	154100	151600	150100	147600	154850	150850	387	45700	500	119020	100	1	77377800	118001	17.02	1.36	12	0.00	8962.00	111913.00	174000	20231214	-12.36	128200	20231024	18.95	173000	-11.85	20240223	133900	13.89	20240805	174000	-12.36	20231214	128200	18.95	20231024	0.09	N	018260	500	386 억	14691802	N	N	811	N	N
122	20240902	160256	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152600	1900	2	1.26	12849241100	84682	56.97	150700	153100	149100	195900	105500	150700	151735.12	18.98	9800	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	118079	17.03	1.36	12	0.11	8962.00	111913.00	174000	20231214	-12.30	128200	20231024	19.03	173000	-11.79	20240223	133900	13.97	20240805	174000	-12.30	20231214	128200	19.03	20231024	0.09	N	018260	500	386 억	14684708	N	N	811	N	N
123	20240902	150259	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	152900	2200	2	1.46	9727071100	64233	43.21	150700	153100	149100	195900	105500	150700	151434.17	18.98	17683	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	118311	17.06	1.37	12	0.08	8962.00	111913.00	174000	20231214	-12.13	128200	20231024	19.27	173000	-11.62	20240223	133900	14.19	20240805	174000	-12.13	20231214	128200	19.27	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
124	20240902	140300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	1000	2	0.66	6503728100	43107	29.00	150700	152300	149100	195900	105500	150700	150874.06	18.98	14421	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	117382	16.93	1.36	12	0.06	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	128200	18.33	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
125	20240902	130258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151800	1100	2	0.73	5272818500	35000	23.55	150700	152300	149100	195900	105500	150700	150651.96	18.98	9976	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	117460	16.94	1.36	12	0.05	8962.00	111913.00	174000	20231214	-12.76	128200	20231024	18.41	173000	-12.25	20240223	133900	13.37	20240805	174000	-12.76	20231214	128200	18.41	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
126	20240902	120300	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	151700	1000	2	0.66	4499916100	29912	20.12	150700	151800	149100	195900	105500	150700	150438.49	18.98	8130	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	117382	16.93	1.36	12	0.04	8962.00	111913.00	174000	20231214	-12.82	128200	20231024	18.33	173000	-12.31	20240223	133900	13.29	20240805	174000	-12.82	20231214	128200	18.33	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
127	20240902	110258	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150000	-700	5	-0.46	3249883900	21641	14.56	150700	151500	149100	195900	105500	150700	150172.54	18.98	4967	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	116067	16.74	1.34	12	0.03	8962.00	111913.00	174000	20231214	-13.79	128200	20231024	17.00	173000	-13.29	20240223	133900	12.02	20240805	174000	-13.79	20231214	128200	17.00	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
128	20240902	100257	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150700	0	3	0.00	2056862200	13701	9.22	150700	151500	149100	195900	105500	150700	150124.97	18.98	2683	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	116608	16.82	1.35	12	0.02	8962.00	111913.00	174000	20231214	-13.39	128200	20231024	17.55	173000	-12.89	20240223	133900	12.55	20240805	174000	-13.39	20231214	128200	17.55	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N
129	20240902	090255	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150800	100	2	0.07	106580700	707	0.48	150700	151500	150300	195900	105500	150700	150750.64	18.98	-68	153033	151866	150733	149566	148433	151300	149000	387	45200	500	117540	100	1	77377800	116686	16.83	1.35	12	0.00	8962.00	111913.00	174000	20231214	-13.33	128200	20231024	17.63	173000	-12.83	20240223	133900	12.62	20240805	174000	-13.33	20231214	128200	17.63	20231024	0.09	N	018260	500	386 억	14684708	N	N	4635	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History