KissMeData/030000/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 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	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-100	5	-0.54	3276562420	177279	66.12	18620	18650	18390	24000	12950	18490	18482.52	22.74	-31506	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21156	11.30	1.35	12	0.15	1628.00	13641.00	20950	20231010	-12.22	16400	20240805	12.13	19570	-6.03	20240510	16400	12.13	20240805	20950	-12.22	20231010	16400	12.13	20240805	0.17	N	030000	200	230 억	26163303	N	N	2273	N	N
3	20240930	150413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	-40	5	-0.22	2642211520	142814	53.27	18620	18650	18410	24000	12950	18490	18501.07	22.74	-29088	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21225	11.33	1.35	12	0.12	1628.00	13641.00	20950	20231010	-11.93	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20950	-11.93	20231010	16400	12.50	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
4	20240930	140412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	30	2	0.16	1987674710	107403	40.06	18620	18650	18410	24000	12950	18490	18506.70	22.74	-12686	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21306	11.38	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.60	16400	20240805	12.93	19570	-5.37	20240510	16400	12.93	20240805	20950	-11.60	20231010	16400	12.93	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
5	20240930	130412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	-10	5	-0.05	1589354640	85889	32.04	18620	18650	18410	24000	12950	18490	18504.75	22.74	-7433	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21260	11.35	1.35	12	0.07	1628.00	13641.00	20950	20231010	-11.79	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20950	-11.79	20231010	16400	12.68	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
6	20240930	120411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-20	5	-0.11	1325751290	71621	26.71	18620	18650	18410	24000	12950	18490	18510.65	22.74	-3107	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21248	11.35	1.35	12	0.06	1628.00	13641.00	20950	20231010	-11.84	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20950	-11.84	20231010	16400	12.62	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
7	20240930	110409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	0	3	0.00	1004619990	54234	20.23	18620	18650	18410	24000	12950	18490	18523.80	22.74	3014	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21271	11.36	1.36	12	0.05	1628.00	13641.00	20950	20231010	-11.74	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20950	-11.74	20231010	16400	12.74	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
8	20240930	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	50	2	0.27	684002820	36911	13.77	18620	18650	18410	24000	12950	18490	18531.14	22.74	4745	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21329	11.39	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.50	16400	20240805	13.05	19570	-5.26	20240510	16400	13.05	20240805	20950	-11.50	20231010	16400	13.05	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
9	20240930	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	60	2	0.32	97522390	5242	1.96	18620	18650	18500	24000	12950	18490	18604.04	22.74	2285	18743	18616	18483	18356	18223	18680	18420	230	5510	200	14420	10	1	115041225	21340	11.39	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.46	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20950	-11.46	20231010	16400	13.11	20240805	0.17	N	030000	200	230 억	26163303	N	N	4299	N	N
10	20240927	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	80	2	0.43	4955599100	267587	135.99	18410	18610	18350	23900	12890	18410	18519.60	22.72	63645	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21271	11.36	1.36	12	0.23	1628.00	13641.00	20950	20231010	-11.74	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20950	-11.74	20231010	16400	12.74	20240805	0.17	N	030000	200	230 억	26135578	N	N	4299	N	N
11	20240927	150412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	90	2	0.49	4564595560	246450	125.25	18410	18610	18350	23900	12890	18410	18521.39	22.72	64527	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21283	11.36	1.36	12	0.21	1628.00	13641.00	20950	20231010	-11.69	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20950	-11.69	20231010	16400	12.80	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
12	20240927	140413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	140	2	0.76	4013401390	216667	110.11	18410	18610	18350	23900	12890	18410	18523.36	22.72	61425	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21340	11.39	1.36	12	0.19	1628.00	13641.00	20950	20231010	-11.46	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20950	-11.46	20231010	16400	13.11	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
13	20240927	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	180	2	0.98	3517734680	189967	96.54	18410	18610	18350	23900	12890	18410	18517.61	22.72	56782	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21386	11.42	1.36	12	0.17	1628.00	13641.00	20950	20231010	-11.26	16400	20240805	13.35	19570	-5.01	20240510	16400	13.35	20240805	20950	-11.26	20231010	16400	13.35	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
14	20240927	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	170	2	0.92	2889450480	156173	79.37	18410	18600	18350	23900	12890	18410	18501.60	22.72	48630	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21375	11.41	1.36	12	0.14	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
15	20240927	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	160	2	0.87	2328170460	125948	64.01	18410	18590	18350	23900	12890	18410	18485.17	22.72	43942	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21363	11.41	1.36	12	0.11	1628.00	13641.00	20950	20231010	-11.36	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20950	-11.36	20231010	16400	13.23	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
16	20240927	100410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	110	2	0.60	1292562800	70111	35.63	18410	18530	18350	23900	12890	18410	18435.95	22.72	16751	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21306	11.38	1.36	12	0.06	1628.00	13641.00	20950	20231010	-11.60	16400	20240805	12.93	19570	-5.37	20240510	16400	12.93	20240805	20950	-11.60	20231010	16400	12.93	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
17	20240927	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	-10	5	-0.05	107710020	5849	2.97	18410	18450	18370	23900	12890	18410	18415.12	22.72	-212	18530	18470	18370	18310	18210	18500	18340	230	5490	200	14350	10	1	115041225	21168	11.30	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.17	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20950	-12.17	20231010	16400	12.20	20240805	0.17	N	030000	200	230 억	26135578	N	N	5278	N	N
18	20240926	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	110	2	0.60	3605327310	196375	75.01	18310	18430	18270	23750	12810	18300	18359.37	22.74	-25338	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21179	11.31	1.35	12	0.17	1628.00	13641.00	20950	20231010	-12.12	16400	20240805	12.26	19570	-5.93	20240510	16400	12.26	20240805	20950	-12.12	20231010	16400	12.26	20240805	0.17	N	030000	200	230 억	26161209	N	N	5278	N	N
19	20240926	150405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	50	2	0.27	2902565260	158160	60.41	18310	18430	18270	23750	12810	18300	18352.08	22.74	-27518	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21110	11.27	1.35	12	0.14	1628.00	13641.00	20950	20231010	-12.41	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20950	-12.41	20231010	16400	11.89	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
20	20240926	140408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	90	2	0.49	2299603650	125337	47.87	18310	18430	18270	23750	12810	18300	18347.36	22.74	-25190	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21156	11.30	1.35	12	0.11	1628.00	13641.00	20950	20231010	-12.22	16400	20240805	12.13	19570	-6.03	20240510	16400	12.13	20240805	20950	-12.22	20231010	16400	12.13	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
21	20240926	130410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	30	2	0.16	1877094940	102317	39.08	18310	18430	18270	23750	12810	18300	18345.88	22.74	-21690	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21087	11.26	1.34	12	0.09	1628.00	13641.00	20950	20231010	-12.51	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20950	-12.51	20231010	16400	11.77	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
22	20240926	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	20	2	0.11	1575052800	85843	32.79	18310	18430	18270	23750	12810	18300	18348.06	22.74	-18382	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21076	11.25	1.34	12	0.07	1628.00	13641.00	20950	20231010	-12.55	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20950	-12.55	20231010	16400	11.71	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
23	20240926	110410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	50	2	0.27	1184708350	64567	24.66	18310	18430	18270	23750	12810	18300	18348.51	22.74	-14114	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21110	11.27	1.35	12	0.06	1628.00	13641.00	20950	20231010	-12.41	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20950	-12.41	20231010	16400	11.89	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
24	20240926	100411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	60	2	0.33	735580160	40126	15.33	18310	18430	18270	23750	12810	18300	18331.76	22.74	-9156	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21122	11.28	1.35	12	0.03	1628.00	13641.00	20950	20231010	-12.36	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20950	-12.36	20231010	16400	11.95	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
25	20240926	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	60	2	0.33	51136060	2788	1.06	18310	18430	18270	23750	12810	18300	18341.48	22.74	-375	18646	18472	18376	18202	18106	18425	18155	230	5450	200	14270	10	1	115041225	21122	11.28	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.36	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20950	-12.36	20231010	16400	11.95	20240805	0.17	N	030000	200	230 억	26161209	N	N	10922	N	N
26	20240925	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	-90	5	-0.49	4830535650	261685	175.14	18480	18550	18280	23900	12880	18390	18459.67	22.75	-33955	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21053	11.24	1.34	12	0.23	1628.00	13641.00	20950	20231010	-12.65	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20950	-12.65	20231010	16400	11.59	20240805	0.21	N	030000	200	230 억	26173620	N	N	10922	N	N
27	20240925	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-10	5	-0.05	4207815300	227697	152.39	18480	18550	18360	23900	12880	18390	18479.89	22.75	-27205	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21145	11.29	1.35	12	0.20	1628.00	13641.00	20950	20231010	-12.27	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20950	-12.27	20231010	16400	12.07	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
28	20240925	140408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	70	2	0.38	3476574750	188035	125.85	18480	18550	18370	23900	12880	18390	18488.98	22.75	-15981	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21237	11.34	1.35	12	0.16	1628.00	13641.00	20950	20231010	-11.89	16400	20240805	12.56	19570	-5.67	20240510	16400	12.56	20240805	20950	-11.89	20231010	16400	12.56	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
29	20240925	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	110	2	0.60	2938617410	158916	106.36	18480	18550	18370	23900	12880	18390	18491.64	22.75	-5404	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21283	11.36	1.36	12	0.14	1628.00	13641.00	20950	20231010	-11.69	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20950	-11.69	20231010	16400	12.80	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
30	20240925	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	140	2	0.76	2479023550	134102	89.75	18480	18550	18370	23900	12880	18390	18486.10	22.75	214	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21317	11.38	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.55	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20950	-11.55	20231010	16400	12.99	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
31	20240925	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	140	2	0.76	2125282490	114998	76.97	18480	18550	18370	23900	12880	18390	18481.04	22.75	2844	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21317	11.38	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.55	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20950	-11.55	20231010	16400	12.99	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
32	20240925	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	100	2	0.54	1440644970	78032	52.23	18480	18510	18370	23900	12880	18390	18462.23	22.75	-2080	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21271	11.36	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.74	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20950	-11.74	20231010	16400	12.74	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
33	20240925	090407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	80	2	0.44	377204150	20419	13.67	18480	18510	18370	23900	12880	18390	18473.19	22.75	5507	18503	18446	18333	18276	18163	18475	18305	230	5510	200	14340	10	1	115041225	21248	11.35	1.35	12	0.02	1628.00	13641.00	20950	20231010	-11.84	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20950	-11.84	20231010	16400	12.62	20240805	0.21	N	030000	200	230 억	26173620	N	N	5353	N	N
34	20240924	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	130	2	0.71	2735849920	149292	50.90	18370	18390	18220	23700	12790	18260	18325.08	22.74	13693	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21156	11.30	1.35	12	0.13	1628.00	13641.00	20950	20231010	-12.22	16400	20240805	12.13	19570	-6.03	20240510	16400	12.13	20240805	20950	-12.22	20231010	16400	12.13	20240805	0.16	N	030000	200	230 억	26162328	N	N	5353	N	N
35	20240924	150404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	60	2	0.33	2151082470	117451	40.04	18370	18390	18220	23700	12790	18260	18314.72	22.74	4194	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21076	11.25	1.34	12	0.10	1628.00	13641.00	20950	20231010	-12.55	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20950	-12.55	20231010	16400	11.71	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
36	20240924	140404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	90	2	0.49	1379751610	75436	25.72	18370	18370	18220	23700	12790	18260	18290.36	22.74	1969	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21110	11.27	1.35	12	0.07	1628.00	13641.00	20950	20231010	-12.41	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20950	-12.41	20231010	16400	11.89	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
37	20240924	130405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	40	2	0.22	886280740	48476	16.53	18370	18370	18220	23700	12790	18260	18282.88	22.74	-2891	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21053	11.24	1.34	12	0.04	1628.00	13641.00	20950	20231010	-12.65	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20950	-12.65	20231010	16400	11.59	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
38	20240924	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	10	2	0.05	693314250	37911	12.93	18370	18370	18220	23700	12790	18260	18287.94	22.74	-3010	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21018	11.22	1.34	12	0.03	1628.00	13641.00	20950	20231010	-12.79	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20950	-12.79	20231010	16400	11.40	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
39	20240924	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	30	2	0.16	552333280	30196	10.30	18370	18370	18220	23700	12790	18260	18291.60	22.74	-2464	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21041	11.23	1.34	12	0.03	1628.00	13641.00	20950	20231010	-12.70	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20950	-12.70	20231010	16400	11.52	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
40	20240924	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-20	5	-0.11	355592450	19428	6.62	18370	18370	18220	23700	12790	18260	18303.09	22.74	166	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	20984	11.20	1.34	12	0.02	1628.00	13641.00	20950	20231010	-12.94	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20950	-12.94	20231010	16400	11.22	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
41	20240924	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	90	2	0.49	24187030	1317	0.45	18370	18370	18280	23700	12790	18260	18365.25	22.74	403	18653	18456	18143	17946	17633	18555	18045	230	5440	200	14240	10	1	115041225	21110	11.27	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.41	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20950	-12.41	20231010	16400	11.89	20240805	0.16	N	030000	200	230 억	26162328	N	N	5868	N	N
42	20240923	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	460	2	2.58	5333942040	293168	35.50	17880	18340	17830	23100	12460	17800	18194.19	22.68	78474	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	21007	11.22	1.34	12	0.25	1628.00	13641.00	20950	20231010	-12.84	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20950	-12.84	20231010	16400	11.34	20240805	0.16	N	030000	200	230 억	26097068	N	N	5868	N	N
43	20240923	150405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	500	2	2.81	4714911100	259296	31.40	17880	18340	17830	23100	12460	17800	18183.58	22.68	85208	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	21053	11.24	1.34	12	0.23	1628.00	13641.00	20950	20231010	-12.65	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20950	-12.65	20231010	16400	11.59	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
44	20240923	140407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	460	2	2.58	3833261150	211138	25.57	17880	18290	17830	23100	12460	17800	18155.32	22.68	80953	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	21007	11.22	1.34	12	0.18	1628.00	13641.00	20950	20231010	-12.84	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20950	-12.84	20231010	16400	11.34	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
45	20240923	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	470	2	2.64	3418202680	188414	22.82	17880	18290	17830	23100	12460	17800	18142.06	22.68	75469	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	21018	11.22	1.34	12	0.16	1628.00	13641.00	20950	20231010	-12.79	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20950	-12.79	20231010	16400	11.40	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
46	20240923	120403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	400	2	2.25	2611094610	144156	17.46	17880	18250	17830	23100	12460	17800	18113.08	22.68	52469	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	20938	11.18	1.33	12	0.13	1628.00	13641.00	20950	20231010	-13.13	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20950	-13.13	20231010	16400	10.98	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
47	20240923	110405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	360	2	2.02	1749878790	96863	11.73	17880	18170	17830	23100	12460	17800	18065.63	22.68	30105	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	20891	11.15	1.33	12	0.08	1628.00	13641.00	20950	20231010	-13.32	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20950	-13.32	20231010	16400	10.73	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
48	20240923	100403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	300	2	1.69	962520890	53408	6.47	17880	18120	17830	23100	12460	17800	18022.22	22.68	15031	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	20822	11.12	1.33	12	0.05	1628.00	13641.00	20950	20231010	-13.60	16400	20240805	10.37	19570	-7.51	20240510	16400	10.37	20240805	20950	-13.60	20231010	16400	10.37	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
49	20240923	090402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17930	130	2	0.73	124145990	6944	0.84	17880	17930	17830	23100	12460	17800	17878.68	22.68	2638	18713	18256	18003	17546	17293	18130	17420	230	5300	200	13880	10	1	115041225	20627	11.01	1.31	12	0.01	1628.00	13641.00	20950	20231010	-14.42	16400	20240805	9.33	19570	-8.38	20240510	16400	9.33	20240805	20950	-14.42	20231010	16400	9.33	20240805	0.16	N	030000	200	230 억	26097068	N	N	9924	N	N
50	20240913	160346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	70	2	0.38	1700960490	91787	34.94	18510	18640	18470	24050	12960	18510	18531.58	23.07	3764	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21375	11.41	1.36	12	0.08	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.16	N	030000	200	230 억	26539409	N	N	554	N	N
51	20240913	150350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	40	2	0.22	1352452920	73015	27.80	18510	18640	18470	24050	12960	18510	18522.95	23.07	2281	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21340	11.39	1.36	12	0.06	1628.00	13641.00	20950	20231010	-11.46	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20950	-11.46	20231010	16400	13.11	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
52	20240913	140351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	-20	5	-0.11	926643850	50046	19.05	18510	18640	18470	24050	12960	18510	18515.84	23.07	6448	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21271	11.36	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.74	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20950	-11.74	20231010	16400	12.74	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
53	20240913	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-10	5	-0.05	769426970	41548	15.82	18510	18640	18470	24050	12960	18510	18518.99	23.07	6133	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21283	11.36	1.36	12	0.04	1628.00	13641.00	20950	20231010	-11.69	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20950	-11.69	20231010	16400	12.80	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
54	20240913	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	-20	5	-0.11	655476820	35386	13.47	18510	18640	18470	24050	12960	18510	18523.62	23.07	5726	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21271	11.36	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.74	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20950	-11.74	20231010	16400	12.74	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
55	20240913	110349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	0	3	0.00	535374500	28893	11.00	18510	18640	18470	24050	12960	18510	18529.56	23.07	4692	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21294	11.37	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.65	16400	20240805	12.87	19570	-5.42	20240510	16400	12.87	20240805	20950	-11.65	20231010	16400	12.87	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
56	20240913	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	0	3	0.00	310247920	16722	6.37	18510	18640	18480	24050	12960	18510	18553.28	23.07	3519	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21294	11.37	1.36	12	0.01	1628.00	13641.00	20950	20231010	-11.65	16400	20240805	12.87	19570	-5.42	20240510	16400	12.87	20240805	20950	-11.65	20231010	16400	12.87	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
57	20240913	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18520	10	2	0.05	40119630	2167	0.82	18510	18530	18480	24050	12960	18510	18513.90	23.07	1186	18763	18636	18413	18286	18063	18700	18350	230	5540	200	14430	10	1	115041225	21306	11.38	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.60	16400	20240805	12.93	19570	-5.37	20240510	16400	12.93	20240805	20950	-11.60	20231010	16400	12.93	20240805	0.16	N	030000	200	230 억	26539409	N	N	1787	N	N
58	20240912	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	290	2	1.59	4840419540	262604	176.38	18270	18540	18190	23650	12760	18220	18432.39	23.02	72064	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21294	11.37	1.36	12	0.23	1628.00	13641.00	20950	20231010	-11.65	16400	20240805	12.87	19570	-5.42	20240510	16400	12.87	20240805	20950	-11.65	20231010	16400	12.87	20240805	0.15	N	030000	200	230 억	26478716	N	N	1787	N	N
59	20240912	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	220	2	1.21	2639192390	143657	96.49	18270	18540	18190	23650	12760	18220	18371.48	23.02	1863	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21214	11.33	1.35	12	0.12	1628.00	13641.00	20950	20231010	-11.98	16400	20240805	12.44	19570	-5.77	20240510	16400	12.44	20240805	20950	-11.98	20231010	16400	12.44	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
60	20240912	140349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	240	2	1.32	1911104750	104245	70.02	18270	18540	18190	23650	12760	18220	18332.82	23.02	2675	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21237	11.34	1.35	12	0.09	1628.00	13641.00	20950	20231010	-11.89	16400	20240805	12.56	19570	-5.67	20240510	16400	12.56	20240805	20950	-11.89	20231010	16400	12.56	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
61	20240912	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	140	2	0.77	1362746760	74433	49.99	18270	18390	18190	23650	12760	18220	18308.37	23.02	5230	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21122	11.28	1.35	12	0.06	1628.00	13641.00	20950	20231010	-12.36	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20950	-12.36	20231010	16400	11.95	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
62	20240912	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18350	130	2	0.71	1057208260	57794	38.82	18270	18380	18190	23650	12760	18220	18292.70	23.02	7044	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21110	11.27	1.35	12	0.05	1628.00	13641.00	20950	20231010	-12.41	16400	20240805	11.89	19570	-6.23	20240510	16400	11.89	20240805	20950	-12.41	20231010	16400	11.89	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
63	20240912	110347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18370	150	2	0.82	784516930	42927	28.83	18270	18380	18190	23650	12760	18220	18275.61	23.02	7747	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	21133	11.28	1.35	12	0.04	1628.00	13641.00	20950	20231010	-12.32	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20950	-12.32	20231010	16400	12.01	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
64	20240912	100347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	20	2	0.11	425242640	23293	15.64	18270	18350	18190	23650	12760	18220	18256.24	23.02	1737	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	20984	11.20	1.34	12	0.02	1628.00	13641.00	20950	20231010	-12.94	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20950	-12.94	20231010	16400	11.22	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
65	20240912	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	-30	5	-0.16	53560680	2937	1.97	18270	18310	18190	23650	12760	18220	18236.53	23.02	221	18633	18426	18273	18066	17913	18350	17990	230	5430	200	14210	10	1	115041225	20926	11.17	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.17	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20950	-13.17	20231010	16400	10.91	20240805	0.15	N	030000	200	230 억	26478716	N	N	3118	N	N
66	20240911	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	-110	5	-0.60	2717450450	148855	70.40	18400	18480	18120	23800	12840	18330	18255.69	23.03	-20123	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	20961	11.19	1.34	12	0.13	1628.00	13641.00	20950	20231010	-13.03	16400	20240805	11.10	19570	-6.90	20240510	16400	11.10	20240805	20950	-13.03	20231010	16400	11.10	20240805	0.16	N	030000	200	230 억	26496216	N	N	3118	N	N
67	20240911	150343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18150	-180	5	-0.98	2353444680	128856	60.94	18400	18480	18120	23800	12840	18330	18264.15	23.03	-19821	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	20880	11.15	1.33	12	0.11	1628.00	13641.00	20950	20231010	-13.37	16400	20240805	10.67	19570	-7.26	20240510	16400	10.67	20240805	20950	-13.37	20231010	16400	10.67	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
68	20240911	140343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	-150	5	-0.82	1803873140	98590	46.63	18400	18480	18170	23800	12840	18330	18296.72	23.03	-17221	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	20914	11.17	1.33	12	0.09	1628.00	13641.00	20950	20231010	-13.22	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20950	-13.22	20231010	16400	10.85	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
69	20240911	130342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	-80	5	-0.44	1268511030	69198	32.73	18400	18480	18240	23800	12840	18330	18331.61	23.03	-15673	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	20995	11.21	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.89	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20950	-12.89	20231010	16400	11.28	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
70	20240911	120345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-60	5	-0.33	970198830	52871	25.00	18400	18480	18250	23800	12840	18330	18350.30	23.03	-10741	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	21018	11.22	1.34	12	0.05	1628.00	13641.00	20950	20231010	-12.79	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20950	-12.79	20231010	16400	11.40	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
71	20240911	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-60	5	-0.33	673342650	36638	17.33	18400	18480	18260	23800	12840	18330	18378.26	23.03	-7264	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	21018	11.22	1.34	12	0.03	1628.00	13641.00	20950	20231010	-12.79	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20950	-12.79	20231010	16400	11.40	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
72	20240911	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	50	2	0.27	343700810	18664	8.83	18400	18480	18340	23800	12840	18330	18415.17	23.03	-3585	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	21145	11.29	1.35	12	0.02	1628.00	13641.00	20950	20231010	-12.27	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20950	-12.27	20231010	16400	12.07	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
73	20240911	090344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	70	2	0.38	33506070	1821	0.86	18400	18420	18340	23800	12840	18330	18399.82	23.03	46	18743	18536	18393	18186	18043	18465	18115	230	5470	200	14290	10	1	115041225	21168	11.30	1.35	12	0.00	1628.00	13641.00	20950	20231010	-12.17	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20950	-12.17	20231010	16400	12.20	20240805	0.16	N	030000	200	230 억	26496216	N	N	4109	N	N
74	20240910	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-230	5	-1.24	3892157350	211415	122.76	18560	18600	18250	24100	13000	18560	18410.05	23.03	4393	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21087	11.26	1.34	12	0.18	1628.00	13641.00	20950	20231010	-12.51	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20950	-12.51	20231010	16400	11.77	20240805	0.15	N	030000	200	230 억	26489248	N	N	4109	N	N
75	20240910	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	-300	5	-1.62	3545490890	192483	111.77	18560	18600	18260	24100	13000	18560	18419.76	23.03	-4439	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21007	11.22	1.34	12	0.17	1628.00	13641.00	20950	20231010	-12.84	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20950	-12.84	20231010	16400	11.34	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
76	20240910	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18370	-190	5	-1.02	2948562260	159901	92.85	18560	18600	18290	24100	13000	18560	18439.92	23.03	-8456	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21133	11.28	1.35	12	0.14	1628.00	13641.00	20950	20231010	-12.32	16400	20240805	12.01	19570	-6.13	20240510	16400	12.01	20240805	20950	-12.32	20231010	16400	12.01	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
77	20240910	130342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18420	-140	5	-0.75	2488044610	134874	78.32	18560	18600	18290	24100	13000	18560	18447.18	23.03	-10766	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21191	11.31	1.35	12	0.12	1628.00	13641.00	20950	20231010	-12.08	16400	20240805	12.32	19570	-5.88	20240510	16400	12.32	20240805	20950	-12.08	20231010	16400	12.32	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
78	20240910	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-130	5	-0.70	1798795960	97352	56.53	18560	18600	18400	24100	13000	18560	18477.24	23.03	-12884	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21202	11.32	1.35	12	0.08	1628.00	13641.00	20950	20231010	-12.03	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20950	-12.03	20231010	16400	12.38	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
79	20240910	110340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-90	5	-0.48	1560672220	84443	49.03	18560	18600	18400	24100	13000	18560	18481.96	23.03	-12051	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21248	11.35	1.35	12	0.07	1628.00	13641.00	20950	20231010	-11.84	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20950	-11.84	20231010	16400	12.62	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
80	20240910	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	20	2	0.11	659892320	35634	20.69	18560	18600	18460	24100	13000	18560	18518.61	23.03	3633	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21375	11.41	1.36	12	0.03	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
81	20240910	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-20	5	-0.11	63533880	3425	1.99	18560	18570	18500	24100	13000	18560	18550.04	23.03	-913	18920	18740	18490	18310	18060	18830	18400	230	5540	200	14470	10	1	115041225	21329	11.39	1.36	12	0.00	1628.00	13641.00	20950	20231010	-11.50	16400	20240805	13.05	19570	-5.26	20240510	16400	13.05	20240805	20950	-11.50	20231010	16400	13.05	20240805	0.15	N	030000	200	230 억	26489248	N	N	3940	N	N
82	20240909	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-10	5	-0.05	3190740260	172179	68.84	18290	18670	18240	24100	13000	18570	18531.52	23.07	-54237	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21352	11.40	1.36	12	0.15	1628.00	13641.00	20950	20231010	-11.41	16400	20240805	13.17	19570	-5.16	20240510	16400	13.17	20240805	20950	-11.41	20231010	16400	13.17	20240805	0.16	N	030000	200	230 억	26544504	N	N	3940	N	N
83	20240909	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	30	2	0.16	2955968670	159536	63.78	18290	18670	18240	24100	13000	18570	18528.54	23.07	-52331	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21398	11.43	1.36	12	0.14	1628.00	13641.00	20950	20231010	-11.22	16400	20240805	13.41	19570	-4.96	20240510	16400	13.41	20240805	20950	-11.22	20231010	16400	13.41	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
84	20240909	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	80	2	0.43	2488520570	134449	53.75	18290	18670	18240	24100	13000	18570	18509.03	23.07	-43431	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21455	11.46	1.37	12	0.12	1628.00	13641.00	20950	20231010	-10.98	16400	20240805	13.72	19570	-4.70	20240510	16400	13.72	20240805	20950	-10.98	20231010	16400	13.72	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
85	20240909	130337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	40	2	0.22	1913080700	103569	41.41	18290	18620	18240	24100	13000	18570	18471.56	23.07	-26590	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21409	11.43	1.36	12	0.09	1628.00	13641.00	20950	20231010	-11.17	16400	20240805	13.48	19570	-4.91	20240510	16400	13.48	20240805	20950	-11.17	20231010	16400	13.48	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
86	20240909	120336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-20	5	-0.11	1511636260	81965	32.77	18290	18570	18240	24100	13000	18570	18442.46	23.07	-17023	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21340	11.39	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.46	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20950	-11.46	20231010	16400	13.11	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
87	20240909	110336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-100	5	-0.54	1031834890	56066	22.41	18290	18500	18240	24100	13000	18570	18403.93	23.07	-9631	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21248	11.35	1.35	12	0.05	1628.00	13641.00	20950	20231010	-11.84	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20950	-11.84	20231010	16400	12.62	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
88	20240909	100339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	-120	5	-0.65	722273470	39298	15.71	18290	18480	18240	24100	13000	18570	18379.40	23.07	-6682	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21225	11.33	1.35	12	0.03	1628.00	13641.00	20950	20231010	-11.93	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20950	-11.93	20231010	16400	12.50	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
89	20240909	090335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-190	5	-1.02	197154410	10765	4.30	18290	18390	18240	24100	13000	18570	18314.39	23.07	432	18843	18706	18583	18446	18323	18645	18385	230	5530	200	14480	10	1	115041225	21145	11.29	1.35	12	0.01	1628.00	13641.00	20950	20231010	-12.27	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20950	-12.27	20231010	16400	12.07	20240805	0.16	N	030000	200	230 억	26544504	N	N	83	N	N
90	20240906	160333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-140	5	-0.75	4641259520	249977	60.61	18720	18720	18460	24300	13100	18710	18566.75	23.17	-100132	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21363	11.41	1.36	12	0.22	1628.00	13641.00	20950	20231010	-11.36	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20950	-11.36	20231010	16400	13.23	20240805	0.16	N	030000	200	230 억	26652157	N	N	83	N	N
91	20240906	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18540	-170	5	-0.91	4256495730	229236	55.58	18720	18720	18460	24300	13100	18710	18568.18	23.17	-92255	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21329	11.39	1.36	12	0.20	1628.00	13641.00	20950	20231010	-11.50	16400	20240805	13.05	19570	-5.26	20240510	16400	13.05	20240805	20950	-11.50	20231010	16400	13.05	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
92	20240906	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	-160	5	-0.86	3661044190	197115	47.79	18720	18720	18460	24300	13100	18710	18573.14	23.17	-78966	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21340	11.39	1.36	12	0.17	1628.00	13641.00	20950	20231010	-11.46	16400	20240805	13.11	19570	-5.21	20240510	16400	13.11	20240805	20950	-11.46	20231010	16400	13.11	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
93	20240906	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18610	-100	5	-0.53	3155499550	169879	41.19	18720	18720	18460	24300	13100	18710	18574.98	23.17	-66401	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21409	11.43	1.36	12	0.15	1628.00	13641.00	20950	20231010	-11.17	16400	20240805	13.48	19570	-4.91	20240510	16400	13.48	20240805	20950	-11.17	20231010	16400	13.48	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
94	20240906	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-130	5	-0.69	2718585260	146398	35.49	18720	18720	18460	24300	13100	18710	18569.83	23.17	-50578	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21375	11.41	1.36	12	0.13	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
95	20240906	110339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-140	5	-0.75	2145785330	115545	28.01	18720	18720	18460	24300	13100	18710	18570.99	23.17	-33827	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21363	11.41	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.36	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20950	-11.36	20231010	16400	13.23	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
96	20240906	100335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-140	5	-0.75	1406105080	75722	18.36	18720	18720	18460	24300	13100	18710	18569.31	23.17	-16481	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21363	11.41	1.36	12	0.07	1628.00	13641.00	20950	20231010	-11.36	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20950	-11.36	20231010	16400	13.23	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
97	20240906	090338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-40	5	-0.21	78477040	4199	1.02	18720	18720	18600	24300	13100	18710	18689.46	23.17	-1727	19010	18860	18680	18530	18350	18935	18605	230	5590	200	14590	10	1	115041225	21478	11.47	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.88	16400	20240805	13.84	19570	-4.60	20240510	16400	13.84	20240805	20950	-10.88	20231010	16400	13.84	20240805	0.16	N	030000	200	230 억	26652157	N	N	1197	N	N
98	20240905	160331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	210	2	1.14	7718838020	411884	81.66	18510	18830	18500	24050	12950	18500	18740.33	23.27	-83231	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21524	11.49	1.37	12	0.36	1628.00	13641.00	20950	20231010	-10.69	16400	20240805	14.09	19570	-4.39	20240510	16400	14.09	20240805	20950	-10.69	20231010	16400	14.09	20240805	0.17	N	030000	200	230 억	26764479	N	N	774	N	N
99	20240905	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	220	2	1.19	7088024110	378166	74.98	18510	18830	18500	24050	12950	18500	18743.16	23.27	-69915	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21536	11.50	1.37	12	0.33	1628.00	13641.00	20950	20231010	-10.64	16400	20240805	14.15	19570	-4.34	20240510	16400	14.15	20240805	20950	-10.64	20231010	16400	14.15	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
100	20240905	140336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	220	2	1.19	5650494380	301306	59.74	18510	18830	18500	24050	12950	18500	18753.34	23.27	-39292	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21536	11.50	1.37	12	0.26	1628.00	13641.00	20950	20231010	-10.64	16400	20240805	14.15	19570	-4.34	20240510	16400	14.15	20240805	20950	-10.64	20231010	16400	14.15	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
101	20240905	130337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	200	2	1.08	4371956300	233035	46.20	18510	18830	18500	24050	12950	18500	18760.94	23.27	-11909	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21513	11.49	1.37	12	0.20	1628.00	13641.00	20950	20231010	-10.74	16400	20240805	14.02	19570	-4.45	20240510	16400	14.02	20240805	20950	-10.74	20231010	16400	14.02	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
102	20240905	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	290	2	1.57	3312315130	176593	35.01	18510	18830	18500	24050	12950	18500	18756.77	23.27	9885	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21616	11.54	1.38	12	0.15	1628.00	13641.00	20950	20231010	-10.31	16400	20240805	14.57	19570	-3.99	20240510	16400	14.57	20240805	20950	-10.31	20231010	16400	14.57	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
103	20240905	110334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	300	2	1.62	2301984290	122765	24.34	18510	18830	18500	24050	12950	18500	18751.14	23.27	21070	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21628	11.55	1.38	12	0.11	1628.00	13641.00	20950	20231010	-10.26	16400	20240805	14.63	19570	-3.93	20240510	16400	14.63	20240805	20950	-10.26	20231010	16400	14.63	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
104	20240905	100334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	250	2	1.35	1335030230	71306	14.14	18510	18770	18500	24050	12950	18500	18722.55	23.27	17557	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21570	11.52	1.37	12	0.06	1628.00	13641.00	20950	20231010	-10.50	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20950	-10.50	20231010	16400	14.33	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
105	20240905	090336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	160	2	0.86	76805370	4142	0.82	18510	18670	18500	24050	12950	18500	18543.06	23.27	-808	18893	18696	18533	18336	18173	18795	18435	230	5550	200	14430	10	1	115041225	21467	11.46	1.37	12	0.00	1628.00	13641.00	20950	20231010	-10.93	16400	20240805	13.78	19570	-4.65	20240510	16400	13.78	20240805	20950	-10.93	20231010	16400	13.78	20240805	0.17	N	030000	200	230 억	26764479	N	N	527	N	N
106	20240904	160329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18500	-150	5	-0.80	9368732260	504344	90.28	18490	18730	18370	24200	13060	18650	18576.10	23.26	7004	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21283	11.36	1.36	12	0.44	1628.00	13641.00	20950	20231010	-11.69	16400	20240805	12.80	19570	-5.47	20240510	16400	12.80	20240805	20950	-11.69	20231010	16400	12.80	20240805	0.20	N	030000	200	230 억	26757188	N	N	527	N	N
107	20240904	150332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18570	-80	5	-0.43	8492899470	457110	81.83	18490	18730	18370	24200	13060	18650	18579.55	23.26	15172	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21363	11.41	1.36	12	0.40	1628.00	13641.00	20950	20231010	-11.36	16400	20240805	13.23	19570	-5.11	20240510	16400	13.23	20240805	20950	-11.36	20231010	16400	13.23	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
108	20240904	140333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	-70	5	-0.38	6773243030	364450	65.24	18490	18730	18370	24200	13060	18650	18584.83	23.26	10207	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21375	11.41	1.36	12	0.32	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
109	20240904	130332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-90	5	-0.48	5539117790	298012	53.35	18490	18730	18370	24200	13060	18650	18586.90	23.26	15639	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21352	11.40	1.36	12	0.26	1628.00	13641.00	20950	20231010	-11.41	16400	20240805	13.17	19570	-5.16	20240510	16400	13.17	20240805	20950	-11.41	20231010	16400	13.17	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
110	20240904	120331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18560	-90	5	-0.48	4377950200	235405	42.14	18490	18730	18370	24200	13060	18650	18597.52	23.26	23525	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21352	11.40	1.36	12	0.20	1628.00	13641.00	20950	20231010	-11.41	16400	20240805	13.17	19570	-5.16	20240510	16400	13.17	20240805	20950	-11.41	20231010	16400	13.17	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
111	20240904	110331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18590	-60	5	-0.32	3436139680	184774	33.08	18490	18730	18370	24200	13060	18650	18596.45	23.26	29649	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21386	11.42	1.36	12	0.16	1628.00	13641.00	20950	20231010	-11.26	16400	20240805	13.35	19570	-5.01	20240510	16400	13.35	20240805	20950	-11.26	20231010	16400	13.35	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
112	20240904	100332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18600	-50	5	-0.27	2553915970	137390	24.59	18490	18730	18370	24200	13060	18650	18588.81	23.26	27817	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21398	11.43	1.36	12	0.12	1628.00	13641.00	20950	20231010	-11.22	16400	20240805	13.41	19570	-4.96	20240510	16400	13.41	20240805	20950	-11.22	20231010	16400	13.41	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
113	20240904	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18510	-140	5	-0.75	336516240	18241	3.27	18490	18530	18370	24200	13060	18650	18448.34	23.26	3025	19063	18856	18573	18366	18083	18960	18470	230	5550	200	14540	10	1	115041225	21294	11.37	1.36	12	0.02	1628.00	13641.00	20950	20231010	-11.65	16400	20240805	12.87	19570	-5.42	20240510	16400	12.87	20240805	20950	-11.65	20231010	16400	12.87	20240805	0.20	N	030000	200	230 억	26757188	N	N	6055	N	N
114	20240903	160327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	290	2	1.58	10410635930	558016	227.12	18360	18780	18290	23850	12860	18360	18656.52	23.23	28119	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21455	11.46	1.37	12	0.49	1628.00	13641.00	20950	20231010	-10.98	16400	20240805	13.72	19570	-4.70	20240510	16400	13.72	20240805	20950	-10.98	20231010	16400	13.72	20240805	0.18	N	030000	200	230 억	26728028	N	N	6055	N	N
115	20240903	150329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18700	340	2	1.85	9317640240	499572	203.34	18360	18780	18290	23850	12860	18360	18651.25	23.23	37296	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21513	11.49	1.37	12	0.43	1628.00	13641.00	20950	20231010	-10.74	16400	20240805	14.02	19570	-4.45	20240510	16400	14.02	20240805	20950	-10.74	20231010	16400	14.02	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
116	20240903	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	390	2	2.12	6107127460	328369	133.65	18360	18760	18290	23850	12860	18360	18598.37	23.23	58508	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21570	11.52	1.37	12	0.29	1628.00	13641.00	20950	20231010	-10.50	16400	20240805	14.33	19570	-4.19	20240510	16400	14.33	20240805	20950	-10.50	20231010	16400	14.33	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
117	20240903	130329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	310	2	1.69	3913334430	211192	85.96	18360	18690	18290	23850	12860	18360	18529.75	23.23	39138	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21478	11.47	1.37	12	0.18	1628.00	13641.00	20950	20231010	-10.88	16400	20240805	13.84	19570	-4.60	20240510	16400	13.84	20240805	20950	-10.88	20231010	16400	13.84	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
118	20240903	120327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18580	220	2	1.20	2160655060	117040	47.64	18360	18580	18290	23850	12860	18360	18460.83	23.23	11721	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21375	11.41	1.36	12	0.10	1628.00	13641.00	20950	20231010	-11.31	16400	20240805	13.29	19570	-5.06	20240510	16400	13.29	20240805	20950	-11.31	20231010	16400	13.29	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
119	20240903	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	80	2	0.44	889357620	48391	19.70	18360	18450	18290	23850	12860	18360	18378.57	23.23	-6133	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21214	11.33	1.35	12	0.04	1628.00	13641.00	20950	20231010	-11.98	16400	20240805	12.44	19570	-5.77	20240510	16400	12.44	20240805	20950	-11.98	20231010	16400	12.44	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
120	20240903	100326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	20	2	0.11	430528220	23464	9.55	18360	18400	18290	23850	12860	18360	18348.46	23.23	-6052	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21145	11.29	1.35	12	0.02	1628.00	13641.00	20950	20231010	-12.27	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20950	-12.27	20231010	16400	12.07	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
121	20240903	090326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	-60	5	-0.33	22034890	1203	0.49	18360	18360	18290	23850	12860	18360	18316.62	23.23	-456	18626	18492	18306	18172	17986	18560	18240	230	5490	200	14320	10	1	115041225	21053	11.24	1.34	12	0.00	1628.00	13641.00	20950	20231010	-12.65	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20950	-12.65	20231010	16400	11.59	20240805	0.18	N	030000	200	230 억	26728028	N	N	2738	N	N
122	20240902	160323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	200	2	1.10	4495848450	245517	97.61	18190	18440	18120	23600	12720	18160	18311.71	23.25	-46398	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21122	11.28	1.35	12	0.21	1628.00	13641.00	20950	20231010	-12.36	16400	20240805	11.95	19570	-6.18	20240510	16400	11.95	20240805	20950	-12.36	20231010	16400	11.95	20240805	0.21	N	030000	200	230 억	26745702	N	N	2738	N	N
123	20240902	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	220	2	1.21	3857998110	210774	83.80	18190	18440	18120	23600	12720	18160	18303.96	23.25	-29596	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21145	11.29	1.35	12	0.18	1628.00	13641.00	20950	20231010	-12.27	16400	20240805	12.07	19570	-6.08	20240510	16400	12.07	20240805	20950	-12.27	20231010	16400	12.07	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
124	20240902	140328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	170	2	0.94	2696034590	147598	58.68	18190	18370	18120	23600	12720	18160	18266.06	23.25	-8811	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21087	11.26	1.34	12	0.13	1628.00	13641.00	20950	20231010	-12.51	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20950	-12.51	20231010	16400	11.77	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
125	20240902	130326	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	150	2	0.83	2145622300	117579	46.75	18190	18320	18120	23600	12720	18160	18248.35	23.25	-1699	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21064	11.25	1.34	12	0.10	1628.00	13641.00	20950	20231010	-12.60	16400	20240805	11.65	19570	-6.44	20240510	16400	11.65	20240805	20950	-12.60	20231010	16400	11.65	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
126	20240902	120327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	140	2	0.77	1702427390	93368	37.12	18190	18310	18120	23600	12720	18160	18233.52	23.25	2102	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21053	11.24	1.34	12	0.08	1628.00	13641.00	20950	20231010	-12.65	16400	20240805	11.59	19570	-6.49	20240510	16400	11.59	20240805	20950	-12.65	20231010	16400	11.59	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
127	20240902	110325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	120	2	0.66	1280056900	70276	27.94	18190	18300	18120	23600	12720	18160	18214.71	23.25	9217	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	21030	11.23	1.34	12	0.06	1628.00	13641.00	20950	20231010	-12.74	16400	20240805	11.46	19570	-6.59	20240510	16400	11.46	20240805	20950	-12.74	20231010	16400	11.46	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
128	20240902	100324	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	20	2	0.11	648243540	35655	14.18	18190	18230	18120	23600	12720	18160	18181.00	23.25	5352	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	20914	11.17	1.33	12	0.03	1628.00	13641.00	20950	20231010	-13.22	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20950	-13.22	20231010	16400	10.85	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N
129	20240902	090322	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	30	2	0.17	36846860	2025	0.81	18190	18230	18190	23600	12720	18160	18195.98	23.25	283	18600	18380	18270	18050	17940	18325	17995	230	5440	200	14160	10	1	115041225	20926	11.17	1.33	12	0.00	1628.00	13641.00	20950	20231010	-13.17	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20950	-13.17	20231010	16400	10.91	20240805	0.21	N	030000	200	230 억	26745702	N	N	520	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History