KissMeData/035420/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	-1000	5	-0.59	318396543200	1836888	217.49	174000	177300	169400	221500	119300	170400	173347.07	43.25	0	-38132	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	272369	27.41	1.14	12	1.14	6180.00	148137.00	235500	20240116	-28.07	151100	20240805	12.11	235500	-28.07	20240116	151100	12.11	20240805	235500	-28.07	20240116	151100	12.11	20240805	0.78	N	035420	100	164 억		69538676	N	N	242	N	00	N
3	20240930	150438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	200	2	0.12	276507110900	1590026	188.26	174000	177300	170100	221500	119300	170400	173901.02	43.25	0	-42408	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	274298	27.61	1.15	12	0.99	6180.00	148137.00	235500	20240116	-27.56	151100	20240805	12.91	235500	-27.56	20240116	151100	12.91	20240805	235500	-27.56	20240116	151100	12.91	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
4	20240930	140436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	1600	2	0.94	241688928200	1386632	164.18	174000	177300	171700	221500	119300	170400	174299.29	43.25	0	-1690	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	276549	27.83	1.16	12	0.86	6180.00	148137.00	235500	20240116	-26.96	151100	20240805	13.83	235500	-26.96	20240116	151100	13.83	20240805	235500	-26.96	20240116	151100	13.83	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
5	20240930	130436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172400	2000	2	1.17	220964928900	1266297	149.93	174000	177300	171700	221500	119300	170400	174496.95	43.25	0	25124	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	277192	27.90	1.16	12	0.79	6180.00	148137.00	235500	20240116	-26.79	151100	20240805	14.10	235500	-26.79	20240116	151100	14.10	20240805	235500	-26.79	20240116	151100	14.10	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
6	20240930	120434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172400	2000	2	1.17	206815108900	1184280	140.22	174000	177300	171700	221500	119300	170400	174633.66	43.25	0	33108	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	277192	27.90	1.16	12	0.74	6180.00	148137.00	235500	20240116	-26.79	151100	20240805	14.10	235500	-26.79	20240116	151100	14.10	20240805	235500	-26.79	20240116	151100	14.10	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
7	20240930	110434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172000	1600	2	0.94	184774074800	1056338	125.07	174000	177300	171700	221500	119300	170400	174919.50	43.25	0	63591	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	276549	27.83	1.16	12	0.66	6180.00	148137.00	235500	20240116	-26.96	151100	20240805	13.83	235500	-26.96	20240116	151100	13.83	20240805	235500	-26.96	20240116	151100	13.83	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
8	20240930	100430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174300	3900	2	2.29	135270881400	770228	91.19	174000	177300	173300	221500	119300	170400	175624.53	43.25	0	119207	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	280247	28.20	1.18	12	0.48	6180.00	148137.00	235500	20240116	-25.99	151100	20240805	15.35	235500	-25.99	20240116	151100	15.35	20240805	235500	-25.99	20240116	151100	15.35	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
9	20240930	090417	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176700	6300	2	3.70	45474405800	258952	30.66	174000	177000	173900	221500	119300	170400	175609.60	43.25	0	82695	172933	171666	170133	168866	167333	170900	168100	165	51100	100	129500	100	1	160784508	284106	28.59	1.19	12	0.16	6180.00	148137.00	235500	20240116	-24.97	151100	20240805	16.94	235500	-24.97	20240116	151100	16.94	20240805	235500	-24.97	20240116	151100	16.94	20240805	0.78	N	035420	100	164 억		69538676	N	N	4353	N	00	N
10	20240927	160431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	-500	5	-0.29	143136312900	840437	119.95	170900	171400	168600	222000	119700	170900	170311.23	43.28	0	-61310	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	273977	27.57	1.15	12	0.52	6180.00	148137.00	235500	20240116	-27.64	151100	20240805	12.77	235500	-27.64	20240116	151100	12.77	20240805	235500	-27.64	20240116	151100	12.77	20240805	0.78	N	035420	100	164 억		69588648	N	N	4353	N	00	N
11	20240927	150436	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171100	200	2	0.12	127840348900	750788	107.15	170900	171400	168600	222000	119700	170900	170274.65	43.28	0	-61931	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	275102	27.69	1.16	12	0.47	6180.00	148137.00	235500	20240116	-27.35	151100	20240805	13.24	235500	-27.35	20240116	151100	13.24	20240805	235500	-27.35	20240116	151100	13.24	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
12	20240927	140438	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171400	500	2	0.29	105634297200	620892	88.62	170900	171400	168600	222000	119700	170900	170132.77	43.28	0	-56632	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	275585	27.73	1.16	12	0.39	6180.00	148137.00	235500	20240116	-27.22	151100	20240805	13.43	235500	-27.22	20240116	151100	13.43	20240805	235500	-27.22	20240116	151100	13.43	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
13	20240927	130435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	-600	5	-0.35	83630214900	492015	70.22	170900	171000	168600	222000	119700	170900	169974.38	43.28	0	-71460	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	273816	27.56	1.15	12	0.31	6180.00	148137.00	235500	20240116	-27.69	151100	20240805	12.71	235500	-27.69	20240116	151100	12.71	20240805	235500	-27.69	20240116	151100	12.71	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
14	20240927	120433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	-1000	5	-0.59	74859833300	440478	62.87	170900	171000	168600	222000	119700	170900	169950.73	43.28	0	-78610	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	273173	27.49	1.15	12	0.27	6180.00	148137.00	235500	20240116	-27.86	151100	20240805	12.44	235500	-27.86	20240116	151100	12.44	20240805	235500	-27.86	20240116	151100	12.44	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
15	20240927	110435	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	-500	5	-0.29	61546101600	362379	51.72	170900	171000	168600	222000	119700	170900	169838.19	43.28	0	-79788	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	273977	27.57	1.15	12	0.23	6180.00	148137.00	235500	20240116	-27.64	151100	20240805	12.77	235500	-27.64	20240116	151100	12.77	20240805	235500	-27.64	20240116	151100	12.77	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
16	20240927	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-1100	5	-0.64	45337192200	267045	38.11	170900	171000	168600	222000	119700	170900	169772.38	43.28	0	-78287	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	273012	27.48	1.15	12	0.17	6180.00	148137.00	235500	20240116	-27.90	151100	20240805	12.38	235500	-27.90	20240116	151100	12.38	20240805	235500	-27.90	20240116	151100	12.38	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
17	20240927	090433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169600	-1300	5	-0.76	13137115100	77354	11.04	170900	171000	168700	222000	119700	170900	169827.07	43.28	0	-27539	173433	172166	169633	168366	165833	172800	169000	165	51100	100	129880	100	1	160784508	272691	27.44	1.14	12	0.05	6180.00	148137.00	235500	20240116	-27.98	151100	20240805	12.24	235500	-27.98	20240116	151100	12.24	20240805	235500	-27.98	20240116	151100	12.24	20240805	0.78	N	035420	100	164 억		69588648	N	N	575	N	00	N
18	20240926	160427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	4700	2	2.83	117344663200	693459	102.57	167100	170900	167100	216000	116400	166200	169212.51	42.95	0	81808	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	274781	27.65	1.15	12	0.43	6180.00	148137.00	235500	20240116	-27.43	151100	20240805	13.10	235500	-27.43	20240116	151100	13.10	20240805	235500	-27.43	20240116	151100	13.10	20240805	0.78	N	035420	100	164 억		69056807	N	N	575	N	00	N
19	20240926	150426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	3900	2	2.35	102688512400	607583	89.87	167100	170900	167100	216000	116400	166200	169011.51	42.95	0	52675	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	273494	27.52	1.15	12	0.38	6180.00	148137.00	235500	20240116	-27.77	151100	20240805	12.57	235500	-27.77	20240116	151100	12.57	20240805	235500	-27.77	20240116	151100	12.57	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
20	20240926	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	3600	2	2.17	80154037300	475202	70.29	167100	170000	167100	216000	116400	166200	168673.62	42.95	0	35469	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	273012	27.48	1.15	12	0.30	6180.00	148137.00	235500	20240116	-27.90	151100	20240805	12.38	235500	-27.90	20240116	151100	12.38	20240805	235500	-27.90	20240116	151100	12.38	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
21	20240926	130433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	2600	2	1.56	60527601200	359348	53.15	167100	169300	167100	216000	116400	166200	168437.30	42.95	0	15770	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	271404	27.31	1.14	12	0.22	6180.00	148137.00	235500	20240116	-28.32	151100	20240805	11.71	235500	-28.32	20240116	151100	11.71	20240805	235500	-28.32	20240116	151100	11.71	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
22	20240926	120433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168800	2600	2	1.56	49099181300	291683	43.14	167100	169100	167100	216000	116400	166200	168330.64	42.95	0	1910	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	271404	27.31	1.14	12	0.18	6180.00	148137.00	235500	20240116	-28.32	151100	20240805	11.71	235500	-28.32	20240116	151100	11.71	20240805	235500	-28.32	20240116	151100	11.71	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
23	20240926	110433	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168700	2500	2	1.50	41489860400	246544	36.47	167100	169100	167100	216000	116400	166200	168285.84	42.95	0	-2852	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	271243	27.30	1.14	12	0.15	6180.00	148137.00	235500	20240116	-28.37	151100	20240805	11.65	235500	-28.37	20240116	151100	11.65	20240805	235500	-28.37	20240116	151100	11.65	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
24	20240926	100434	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168200	2000	2	1.20	29723623000	176730	26.14	167100	169100	167100	216000	116400	166200	168186.65	42.95	0	-5289	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	270440	27.22	1.14	12	0.11	6180.00	148137.00	235500	20240116	-28.58	151100	20240805	11.32	235500	-28.58	20240116	151100	11.32	20240805	235500	-28.58	20240116	151100	11.32	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
25	20240926	090430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	1700	2	1.02	3921594200	23390	3.46	167100	168400	167100	216000	116400	166200	167661.27	42.95	0	484	171066	168632	167366	164932	163666	168000	164300	165	49800	100	126310	100	1	160784508	269957	27.17	1.13	12	0.01	6180.00	148137.00	235500	20240116	-28.70	151100	20240805	11.12	235500	-28.70	20240116	151100	11.12	20240805	235500	-28.70	20240116	151100	11.12	20240805	0.78	N	035420	100	164 억		69056807	N	N	719	N	00	N
26	20240925	160428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166200	-1800	5	-1.07	109114591700	650703	98.42	169200	169800	166100	218000	117600	168000	167692.58	42.76	0	4702	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	267224	26.89	1.12	12	0.40	6180.00	148137.00	235500	20240116	-29.43	151100	20240805	9.99	235500	-29.43	20240116	151100	9.99	20240805	235500	-29.43	20240116	151100	9.99	20240805	0.80	N	035420	100	164 억		68749864	N	N	719	N	00	N
27	20240925	150431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	-1400	5	-0.83	93142795200	554723	83.90	169200	169800	166100	218000	117600	168000	167908.64	42.76	0	24230	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	267867	26.96	1.12	12	0.35	6180.00	148137.00	235500	20240116	-29.26	151100	20240805	10.26	235500	-29.26	20240116	151100	10.26	20240805	235500	-29.26	20240116	151100	10.26	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
28	20240925	140432	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168200	200	2	0.12	79184291700	471422	71.30	169200	169800	166100	218000	117600	168000	167969.01	42.76	0	28621	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	270440	27.22	1.14	12	0.29	6180.00	148137.00	235500	20240116	-28.58	151100	20240805	11.32	235500	-28.58	20240116	151100	11.32	20240805	235500	-28.58	20240116	151100	11.32	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
29	20240925	130431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	100	2	0.06	68003582500	404939	61.25	169200	169800	166100	218000	117600	168000	167935.35	42.76	0	27436	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	270279	27.20	1.13	12	0.25	6180.00	148137.00	235500	20240116	-28.62	151100	20240805	11.25	235500	-28.62	20240116	151100	11.25	20240805	235500	-28.62	20240116	151100	11.25	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
30	20240925	120431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	100	2	0.06	62669219300	373204	56.45	169200	169800	166100	218000	117600	168000	167922.12	42.76	0	21146	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	270279	27.20	1.13	12	0.23	6180.00	148137.00	235500	20240116	-28.62	151100	20240805	11.25	235500	-28.62	20240116	151100	11.25	20240805	235500	-28.62	20240116	151100	11.25	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
31	20240925	110430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168100	100	2	0.06	53577928800	319117	48.27	169200	169800	166100	218000	117600	168000	167894.26	42.76	0	16016	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	270279	27.20	1.13	12	0.20	6180.00	148137.00	235500	20240116	-28.62	151100	20240805	11.25	235500	-28.62	20240116	151100	11.25	20240805	235500	-28.62	20240116	151100	11.25	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
32	20240925	100431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168300	300	2	0.18	44263461700	263633	39.87	169200	169800	166100	218000	117600	168000	167897.98	42.76	0	11188	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	270600	27.23	1.14	12	0.16	6180.00	148137.00	235500	20240116	-28.54	151100	20240805	11.38	235500	-28.54	20240116	151100	11.38	20240805	235500	-28.54	20240116	151100	11.38	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
33	20240925	090430	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	1400	2	0.83	10657146700	62962	9.52	169200	169800	168400	218000	117600	168000	169265.99	42.76	0	20950	170600	169300	166700	165400	162800	169950	166050	165	50000	100	127680	100	1	160784508	272369	27.41	1.14	12	0.04	6180.00	148137.00	235500	20240116	-28.07	151100	20240805	12.11	235500	-28.07	20240116	151100	12.11	20240805	235500	-28.07	20240116	151100	12.11	20240805	0.80	N	035420	100	164 억		68749864	N	N	822	N	00	N
34	20240924	160428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168000	1300	2	0.78	109299010600	656256	69.00	166600	168000	164100	216500	116700	166700	166542.99	42.76	0	-55542	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	270118	27.18	1.13	12	0.41	6180.00	148137.00	235500	20240116	-28.66	151100	20240805	11.18	235500	-28.66	20240116	151100	11.18	20240805	235500	-28.66	20240116	151100	11.18	20240805	0.80	N	035420	100	164 억		68754365	N	N	822	N	00	N
35	20240924	150427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	800	2	0.48	95182911500	572130	60.16	166600	168000	164100	216500	116700	166700	166365.79	42.76	0	-75556	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	269314	27.10	1.13	12	0.36	6180.00	148137.00	235500	20240116	-28.87	151100	20240805	10.85	235500	-28.87	20240116	151100	10.85	20240805	235500	-28.87	20240116	151100	10.85	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
36	20240924	140427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167300	600	2	0.36	80649094200	485278	51.02	166600	168000	164100	216500	116700	166700	166191.36	42.76	0	-80026	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	268992	27.07	1.13	12	0.30	6180.00	148137.00	235500	20240116	-28.96	151100	20240805	10.72	235500	-28.96	20240116	151100	10.72	20240805	235500	-28.96	20240116	151100	10.72	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
37	20240924	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	200	2	0.12	67434442600	406147	42.70	166600	168000	164100	216500	116700	166700	166034.30	42.76	0	-69059	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	268349	27.01	1.13	12	0.25	6180.00	148137.00	235500	20240116	-29.13	151100	20240805	10.46	235500	-29.13	20240116	151100	10.46	20240805	235500	-29.13	20240116	151100	10.46	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
38	20240924	120428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165500	-1200	5	-0.72	59139402000	356279	37.46	166600	168000	164100	216500	116700	166700	165991.50	42.76	0	-56479	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	266098	26.78	1.12	12	0.22	6180.00	148137.00	235500	20240116	-29.72	151100	20240805	9.53	235500	-29.72	20240116	151100	9.53	20240805	235500	-29.72	20240116	151100	9.53	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
39	20240924	110429	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164900	-1800	5	-1.08	51919442000	312627	32.87	166600	168000	164100	216500	116700	166700	166074.40	42.76	0	-45821	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	265134	26.68	1.11	12	0.19	6180.00	148137.00	235500	20240116	-29.98	151100	20240805	9.13	235500	-29.98	20240116	151100	9.13	20240805	235500	-29.98	20240116	151100	9.13	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
40	20240924	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165200	-1500	5	-0.90	37312863500	223869	23.54	166600	168000	164600	216500	116700	166700	166672.74	42.76	0	-25974	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	265616	26.73	1.12	12	0.14	6180.00	148137.00	235500	20240116	-29.85	151100	20240805	9.33	235500	-29.85	20240116	151100	9.33	20240805	235500	-29.85	20240116	151100	9.33	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
41	20240924	090427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	900	2	0.54	6584954700	39405	4.14	166600	167700	166500	216500	116700	166700	167111.32	42.76	0	1387	171233	168966	164433	162166	157633	170100	163300	165	49800	100	126690	100	1	160784508	269475	27.12	1.13	12	0.02	6180.00	148137.00	235500	20240116	-28.83	151100	20240805	10.92	235500	-28.83	20240116	151100	10.92	20240805	235500	-28.83	20240116	151100	10.92	20240805	0.80	N	035420	100	164 억		68754365	N	N	104	N	00	N
42	20240923	160427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	6800	2	4.25	145362236700	883698	113.26	160700	166700	159900	207500	112000	159900	164492.14	42.59	0	221675	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	268028	26.97	1.13	12	0.55	6180.00	148137.00	235500	20240116	-29.21	151100	20240805	10.32	235500	-29.21	20240116	151100	10.32	20240805	235500	-29.21	20240116	151100	10.32	20240805	0.77	N	035420	100	164 억		68472003	N	N	104	N	00	N
43	20240923	150428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	6200	2	3.88	133648712800	813340	104.24	160700	166700	159900	207500	112000	159900	164322.07	42.59	0	208731	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	267063	26.88	1.12	12	0.51	6180.00	148137.00	235500	20240116	-29.47	151100	20240805	9.93	235500	-29.47	20240116	151100	9.93	20240805	235500	-29.47	20240116	151100	9.93	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
44	20240923	140431	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166500	6600	2	4.13	117043284800	713500	91.44	160700	166700	159900	207500	112000	159900	164042.36	42.59	0	210369	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	267706	26.94	1.12	12	0.44	6180.00	148137.00	235500	20240116	-29.30	151100	20240805	10.19	235500	-29.30	20240116	151100	10.19	20240805	235500	-29.30	20240116	151100	10.19	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
45	20240923	130428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	5900	2	3.69	98290871700	600705	76.99	160700	166600	159900	207500	112000	159900	163627.26	42.59	0	174487	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	266581	26.83	1.12	12	0.37	6180.00	148137.00	235500	20240116	-29.60	151100	20240805	9.73	235500	-29.60	20240116	151100	9.73	20240805	235500	-29.60	20240116	151100	9.73	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
46	20240923	120427	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165500	5600	2	3.50	78479681800	481279	61.68	160700	165900	159900	207500	112000	159900	163066.32	42.59	0	125639	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	266098	26.78	1.12	12	0.30	6180.00	148137.00	235500	20240116	-29.72	151100	20240805	9.53	235500	-29.72	20240116	151100	9.53	20240805	235500	-29.72	20240116	151100	9.53	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
47	20240923	110428	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164100	4200	2	2.63	40778724900	252518	32.36	160700	164300	159900	207500	112000	159900	161489.81	42.59	0	43456	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	263847	26.55	1.11	12	0.16	6180.00	148137.00	235500	20240116	-30.32	151100	20240805	8.60	235500	-30.32	20240116	151100	8.60	20240805	235500	-30.32	20240116	151100	8.60	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
48	20240923	100426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160500	600	2	0.38	16414375400	102281	13.11	160700	161300	159900	207500	112000	159900	160484.43	42.59	0	1985	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	258059	25.97	1.08	12	0.06	6180.00	148137.00	235500	20240116	-31.85	151100	20240805	6.22	235500	-31.85	20240116	151100	6.22	20240805	235500	-31.85	20240116	151100	6.22	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
49	20240923	090426	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	300	2	0.19	5051253000	31454	4.03	160700	161200	159900	207500	112000	159900	160596.76	42.59	0	1773	167366	163632	161666	157932	155966	162650	156950	165	47600	100	121520	100	1	160784508	257577	25.92	1.08	12	0.02	6180.00	148137.00	235500	20240116	-31.97	151100	20240805	6.02	235500	-31.97	20240116	151100	6.02	20240805	235500	-31.97	20240116	151100	6.02	20240805	0.77	N	035420	100	164 억		68472003	N	N	184	N	00	N
50	20240913	160407	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	100	2	0.06	50960395500	319060	54.40	159900	160400	158900	208000	112000	160000	159718.27	42.71	0	-3398	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	257416	25.91	1.08	12	0.20	6180.00	148137.00	235500	20240116	-32.02	151100	20240805	5.96	235500	-32.02	20240116	151100	5.96	20240805	235500	-32.02	20240116	151100	5.96	20240805	0.79	N	035420	100	164 억		68672711	N	N	306	N	00	N
51	20240913	150411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	-100	5	-0.06	40073280100	251039	42.81	159900	160400	158900	208000	112000	160000	159628.24	42.71	0	5063	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	257094	25.87	1.08	12	0.16	6180.00	148137.00	235500	20240116	-32.10	151100	20240805	5.82	235500	-32.10	20240116	151100	5.82	20240805	235500	-32.10	20240116	151100	5.82	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
52	20240913	140412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-500	5	-0.31	33501326200	209918	35.79	159900	160400	158900	208000	112000	160000	159590.52	42.71	0	4429	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	256451	25.81	1.08	12	0.13	6180.00	148137.00	235500	20240116	-32.27	151100	20240805	5.56	235500	-32.27	20240116	151100	5.56	20240805	235500	-32.27	20240116	151100	5.56	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
53	20240913	130409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	-600	5	-0.38	29397642900	184187	31.41	159900	160400	158900	208000	112000	160000	159605.47	42.71	0	2739	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	256291	25.79	1.08	12	0.11	6180.00	148137.00	235500	20240116	-32.31	151100	20240805	5.49	235500	-32.31	20240116	151100	5.49	20240805	235500	-32.31	20240116	151100	5.49	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
54	20240913	120410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	-1000	5	-0.62	26668797800	167067	28.49	159900	160400	158900	208000	112000	160000	159627.15	42.71	0	804	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	255647	25.73	1.07	12	0.10	6180.00	148137.00	235500	20240116	-32.48	151100	20240805	5.23	235500	-32.48	20240116	151100	5.23	20240805	235500	-32.48	20240116	151100	5.23	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
55	20240913	110412	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	-600	5	-0.38	22206874500	139048	23.71	159900	160400	158900	208000	112000	160000	159704.44	42.71	0	1529	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	256291	25.79	1.08	12	0.09	6180.00	148137.00	235500	20240116	-32.31	151100	20240805	5.49	235500	-32.31	20240116	151100	5.49	20240805	235500	-32.31	20240116	151100	5.49	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
56	20240913	100411	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-200	5	-0.12	14684280200	91971	15.68	159900	160400	158900	208000	112000	160000	159658.40	42.71	0	2252	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	256934	25.86	1.08	12	0.06	6180.00	148137.00	235500	20240116	-32.14	151100	20240805	5.76	235500	-32.14	20240116	151100	5.76	20240805	235500	-32.14	20240116	151100	5.76	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
57	20240913	090413	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	-300	5	-0.19	3694609100	23150	3.95	159900	160000	158900	208000	112000	160000	159576.28	42.71	0	2266	162266	161132	158866	157732	155466	161700	158300	165	48000	100	121600	100	1	160784508	256773	25.84	1.08	12	0.01	6180.00	148137.00	235500	20240116	-32.19	151100	20240805	5.69	235500	-32.19	20240116	151100	5.69	20240805	235500	-32.19	20240116	151100	5.69	20240805	0.79	N	035420	100	164 억		68672711	N	N	446	N	00	N
58	20240912	160408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	3600	2	2.30	86797245200	546912	128.51	157600	160000	156600	203000	109500	156400	158702.40	42.69	0	10876	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	257255	25.89	1.08	12	0.34	6180.00	148137.00	235500	20240116	-32.06	151100	20240805	5.89	235500	-32.06	20240116	151100	5.89	20240805	235500	-32.06	20240116	151100	5.89	20240805	0.81	N	035420	100	164 억		68637625	N	N	445	N	00	N
59	20240912	150409	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	2000	2	1.28	48714438100	308717	72.54	157600	158700	156600	203000	109500	156400	157796.55	42.69	0	-35915	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	254683	25.63	1.07	12	0.19	6180.00	148137.00	235500	20240116	-32.74	151100	20240805	4.83	235500	-32.74	20240116	151100	4.83	20240805	235500	-32.74	20240116	151100	4.83	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
60	20240912	140410	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	1700	2	1.09	42387070800	268710	63.14	157600	158700	156600	203000	109500	156400	157742.96	42.69	0	-33530	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	254200	25.58	1.07	12	0.17	6180.00	148137.00	235500	20240116	-32.87	151100	20240805	4.63	235500	-32.87	20240116	151100	4.63	20240805	235500	-32.87	20240116	151100	4.63	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
61	20240912	130408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157800	1400	2	0.90	33415617100	211981	49.81	157600	158400	156600	203000	109500	156400	157635.13	42.69	0	-28588	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	253718	25.53	1.07	12	0.13	6180.00	148137.00	235500	20240116	-32.99	151100	20240805	4.43	235500	-32.99	20240116	151100	4.43	20240805	235500	-32.99	20240116	151100	4.43	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
62	20240912	120408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157600	1200	2	0.77	26474695700	167981	39.47	157600	158400	156600	203000	109500	156400	157605.51	42.69	0	-28327	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	253396	25.50	1.06	12	0.10	6180.00	148137.00	235500	20240116	-33.08	151100	20240805	4.30	235500	-33.08	20240116	151100	4.30	20240805	235500	-33.08	20240116	151100	4.30	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
63	20240912	110408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157700	1300	2	0.83	21636628500	137289	32.26	157600	158400	156600	203000	109500	156400	157599.39	42.69	0	-25380	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	253557	25.52	1.06	12	0.09	6180.00	148137.00	235500	20240116	-33.04	151100	20240805	4.37	235500	-33.04	20240116	151100	4.37	20240805	235500	-33.04	20240116	151100	4.37	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
64	20240912	100408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157100	700	2	0.45	15784917400	100064	23.51	157600	158400	156900	203000	109500	156400	157748.61	42.69	0	-22083	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	252592	25.42	1.06	12	0.06	6180.00	148137.00	235500	20240116	-33.29	151100	20240805	3.97	235500	-33.29	20240116	151100	3.97	20240805	235500	-33.29	20240116	151100	3.97	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
65	20240912	090408	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157600	1200	2	0.77	3645795100	23112	5.43	157600	158400	157500	203000	109500	156400	157746.37	42.69	0	-5779	161933	159166	157533	154766	153133	158350	153950	165	46600	100	118860	100	1	160784508	253396	25.50	1.06	12	0.01	6180.00	148137.00	235500	20240116	-33.08	151100	20240805	4.30	235500	-33.08	20240116	151100	4.30	20240805	235500	-33.08	20240116	151100	4.30	20240805	0.81	N	035420	100	164 억		68637625	N	N	65	N	00	N
66	20240911	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	-2600	5	-1.64	66534648400	421339	44.03	157200	160300	155900	206500	111300	159000	157914.39	42.74	0	-60301	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	251467	25.31	1.06	12	0.26	6180.00	148137.00	235500	20240116	-33.59	151100	20240805	3.51	235500	-33.59	20240116	151100	3.51	20240805	235500	-33.59	20240116	151100	3.51	20240805	0.80	N	035420	100	164 억		68714129	N	N	65	N	00	N
67	20240911	150403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	-2500	5	-1.57	58354020900	369057	38.57	157200	160300	155900	206500	111300	159000	158116.11	42.74	0	-46972	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	251628	25.32	1.06	12	0.23	6180.00	148137.00	235500	20240116	-33.55	151100	20240805	3.57	235500	-33.55	20240116	151100	3.57	20240805	235500	-33.55	20240116	151100	3.57	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
68	20240911	140404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	-2100	5	-1.32	48324898400	304903	31.86	157200	160300	156400	206500	111300	159000	158492.39	42.74	0	-27207	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	252271	25.39	1.06	12	0.19	6180.00	148137.00	235500	20240116	-33.38	151100	20240805	3.84	235500	-33.38	20240116	151100	3.84	20240805	235500	-33.38	20240116	151100	3.84	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
69	20240911	130403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	-1000	5	-0.63	37164258000	233921	24.45	157200	160300	157200	206500	111300	159000	158875.15	42.74	0	-6159	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	254040	25.57	1.07	12	0.15	6180.00	148137.00	235500	20240116	-32.91	151100	20240805	4.57	235500	-32.91	20240116	151100	4.57	20240805	235500	-32.91	20240116	151100	4.57	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
70	20240911	120406	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158600	-400	5	-0.25	31771453700	199835	20.88	157200	160300	157200	206500	111300	159000	158988.42	42.74	0	-1575	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	255004	25.66	1.07	12	0.12	6180.00	148137.00	235500	20240116	-32.65	151100	20240805	4.96	235500	-32.65	20240116	151100	4.96	20240805	235500	-32.65	20240116	151100	4.96	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
71	20240911	110400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	500	2	0.31	25877488700	162781	17.01	157200	160300	157200	206500	111300	159000	158971.15	42.74	0	5101	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	256451	25.81	1.08	12	0.10	6180.00	148137.00	235500	20240116	-32.27	151100	20240805	5.56	235500	-32.27	20240116	151100	5.56	20240805	235500	-32.27	20240116	151100	5.56	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
72	20240911	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	100	2	0.06	18709474300	117859	12.32	157200	160300	157200	206500	111300	159000	158744.15	42.74	0	5843	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	255808	25.74	1.07	12	0.07	6180.00	148137.00	235500	20240116	-32.44	151100	20240805	5.29	235500	-32.44	20240116	151100	5.29	20240805	235500	-32.44	20240116	151100	5.29	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
73	20240911	090405	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157900	-1100	5	-0.69	3205016100	20354	2.13	157200	157900	157200	206500	111300	159000	157449.68	42.74	0	-6546	160866	159932	158166	157232	155466	160400	157700	165	47500	100	120840	100	1	160784508	253879	25.55	1.07	12	0.01	6180.00	148137.00	235500	20240116	-32.95	151100	20240805	4.50	235500	-32.95	20240116	151100	4.50	20240805	235500	-32.95	20240116	151100	4.50	20240805	0.80	N	035420	100	164 억		68714129	N	N	115	N	00	N
74	20240910	160401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	4000	2	2.58	99667117600	630495	102.97	156500	159100	156400	201500	108500	155000	158078.21	42.66	0	177098	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	255647	25.73	1.07	12	0.39	6180.00	148137.00	235500	20240116	-32.48	151100	20240805	5.23	235500	-32.48	20240116	151100	5.23	20240805	235500	-32.48	20240116	151100	5.23	20240805	0.79	N	035420	100	164 억		68589616	N	N	115	N	00	N
75	20240910	150404	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157800	2800	2	1.81	80343664400	508782	83.09	156500	159100	156400	201500	108500	155000	157915.20	42.66	0	144431	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	253718	25.53	1.07	12	0.32	6180.00	148137.00	235500	20240116	-32.99	151100	20240805	4.43	235500	-32.99	20240116	151100	4.43	20240805	235500	-32.99	20240116	151100	4.43	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
76	20240910	140403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157800	2800	2	1.81	69931515000	442947	72.34	156500	159100	156400	201500	108500	155000	157879.50	42.66	0	115869	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	253718	25.53	1.07	12	0.28	6180.00	148137.00	235500	20240116	-32.99	151100	20240805	4.43	235500	-32.99	20240116	151100	4.43	20240805	235500	-32.99	20240116	151100	4.43	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
77	20240910	130403	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	3100	2	2.00	61656660400	390562	63.78	156500	159100	156400	201500	108500	155000	157868.39	42.66	0	101260	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	254200	25.58	1.07	12	0.24	6180.00	148137.00	235500	20240116	-32.87	151100	20240805	4.63	235500	-32.87	20240116	151100	4.63	20240805	235500	-32.87	20240116	151100	4.63	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
78	20240910	120400	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	3300	2	2.13	55382222500	350837	57.30	156500	159100	156400	201500	108500	155000	157859.50	42.66	0	83112	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	254522	25.61	1.07	12	0.22	6180.00	148137.00	235500	20240116	-32.78	151100	20240805	4.77	235500	-32.78	20240116	151100	4.77	20240805	235500	-32.78	20240116	151100	4.77	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
79	20240910	110401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157700	2700	2	1.74	49407638100	312971	51.11	156500	159100	156400	201500	108500	155000	157868.85	42.66	0	78684	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	253557	25.52	1.06	12	0.19	6180.00	148137.00	235500	20240116	-33.04	151100	20240805	4.37	235500	-33.04	20240116	151100	4.37	20240805	235500	-33.04	20240116	151100	4.37	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
80	20240910	100402	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	3100	2	2.00	38630606700	244879	39.99	156500	159100	156400	201500	108500	155000	157756.74	42.66	0	62755	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	254200	25.58	1.07	12	0.15	6180.00	148137.00	235500	20240116	-32.87	151100	20240805	4.63	235500	-32.87	20240116	151100	4.63	20240805	235500	-32.87	20240116	151100	4.63	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
81	20240910	090401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	3400	2	2.19	9786948100	62196	10.16	156500	158500	156400	201500	108500	155000	157366.29	42.66	0	9477	157333	156166	154333	153166	151333	156750	153750	165	46500	100	117800	100	1	160784508	254683	25.63	1.07	12	0.04	6180.00	148137.00	235500	20240116	-32.74	151100	20240805	4.83	235500	-32.74	20240116	151100	4.83	20240805	235500	-32.74	20240116	151100	4.83	20240805	0.79	N	035420	100	164 억		68589616	N	N	61	N	00	N
82	20240909	160355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155000	-2200	5	-1.40	93707364300	607031	93.51	153800	155500	152500	204000	110100	157200	154368.50	42.76	0	-23429	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	249216	25.08	1.05	12	0.38	6180.00	148137.00	235500	20240116	-34.18	151100	20240805	2.58	235500	-34.18	20240116	151100	2.58	20240805	235500	-34.18	20240116	151100	2.58	20240805	0.81	N	035420	100	164 억		68750312	N	N	61	N	00	N
83	20240909	150358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-2500	5	-1.59	84604744300	548298	84.47	153800	155500	152500	204000	110100	157200	154304.23	42.76	0	-29022	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	248734	25.03	1.04	12	0.34	6180.00	148137.00	235500	20240116	-34.31	151100	20240805	2.38	235500	-34.31	20240116	151100	2.38	20240805	235500	-34.31	20240116	151100	2.38	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
84	20240909	140359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154600	-2600	5	-1.65	72285136800	468649	72.20	153800	155500	152500	204000	110100	157200	154241.43	42.76	0	-24875	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	248573	25.02	1.04	12	0.29	6180.00	148137.00	235500	20240116	-34.35	151100	20240805	2.32	235500	-34.35	20240116	151100	2.32	20240805	235500	-34.35	20240116	151100	2.32	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
85	20240909	130357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-2800	5	-1.78	61552340100	399233	61.50	153800	155500	152500	204000	110100	157200	154176.37	42.76	0	-14803	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	248251	24.98	1.04	12	0.25	6180.00	148137.00	235500	20240116	-34.44	151100	20240805	2.18	235500	-34.44	20240116	151100	2.18	20240805	235500	-34.44	20240116	151100	2.18	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
86	20240909	120356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-2500	5	-1.59	54933437300	356361	54.90	153800	155500	152500	204000	110100	157200	154150.96	42.76	0	-11101	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	248734	25.03	1.04	12	0.22	6180.00	148137.00	235500	20240116	-34.31	151100	20240805	2.38	235500	-34.31	20240116	151100	2.38	20240805	235500	-34.31	20240116	151100	2.38	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
87	20240909	110356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-2800	5	-1.78	46377520800	300904	46.35	153800	155500	152500	204000	110100	157200	154127.15	42.76	0	-4230	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	248251	24.98	1.04	12	0.19	6180.00	148137.00	235500	20240116	-34.44	151100	20240805	2.18	235500	-34.44	20240116	151100	2.18	20240805	235500	-34.44	20240116	151100	2.18	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
88	20240909	100401	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	-2100	5	-1.34	36444027200	236707	36.46	153800	155500	152500	204000	110100	157200	153962.40	42.76	0	-4527	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	249377	25.10	1.05	12	0.15	6180.00	148137.00	235500	20240116	-34.14	151100	20240805	2.65	235500	-34.14	20240116	151100	2.65	20240805	235500	-34.14	20240116	151100	2.65	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
89	20240909	090354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153300	-3900	5	-2.48	9858318500	64075	9.87	153800	154700	153300	204000	110100	157200	153855.14	42.76	0	1163	161800	159500	158300	156000	154800	158900	155400	165	46800	100	119470	100	1	160784508	246483	24.81	1.03	12	0.04	6180.00	148137.00	235500	20240116	-34.90	151100	20240805	1.46	235500	-34.90	20240116	151100	1.46	20240805	235500	-34.90	20240116	151100	1.46	20240805	0.81	N	035420	100	164 억		68750312	N	N	30743	N	00	N
90	20240906	160353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157200	-2600	5	-1.63	101506109000	641554	77.24	160200	160600	157100	207500	111900	159800	158220.95	42.84	0	71647	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	252753	25.44	1.06	12	0.40	6180.00	148137.00	235500	20240116	-33.25	151100	20240805	4.04	235500	-33.25	20240116	151100	4.04	20240805	235500	-33.25	20240116	151100	4.04	20240805	0.79	N	035420	100	164 억		68882806	N	N	30743	N	00	N
91	20240906	150358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157700	-2100	5	-1.31	86341170600	545150	65.63	160200	160600	157500	207500	111900	159800	158379.85	42.84	0	58641	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	253557	25.52	1.06	12	0.34	6180.00	148137.00	235500	20240116	-33.04	151100	20240805	4.37	235500	-33.04	20240116	151100	4.37	20240805	235500	-33.04	20240116	151100	4.37	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
92	20240906	140358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157700	-2100	5	-1.31	71823096000	453092	54.55	160200	160600	157500	207500	111900	159800	158516.90	42.84	0	49481	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	253557	25.52	1.06	12	0.28	6180.00	148137.00	235500	20240116	-33.04	151100	20240805	4.37	235500	-33.04	20240116	151100	4.37	20240805	235500	-33.04	20240116	151100	4.37	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
93	20240906	130355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157800	-2000	5	-1.25	63683882600	401528	48.34	160200	160600	157500	207500	111900	159800	158603.01	42.84	0	43980	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	253718	25.53	1.07	12	0.25	6180.00	148137.00	235500	20240116	-32.99	151100	20240805	4.43	235500	-32.99	20240116	151100	4.43	20240805	235500	-32.99	20240116	151100	4.43	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
94	20240906	120358	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158200	-1600	5	-1.00	55632720900	350623	42.21	160200	160600	157500	207500	111900	159800	158667.30	42.84	0	38457	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	254361	25.60	1.07	12	0.22	6180.00	148137.00	235500	20240116	-32.82	151100	20240805	4.70	235500	-32.82	20240116	151100	4.70	20240805	235500	-32.82	20240116	151100	4.70	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
95	20240906	110359	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	-1500	5	-0.94	42429247200	267025	32.15	160200	160600	157800	207500	111900	159800	158895.22	42.84	0	35638	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	254522	25.61	1.07	12	0.17	6180.00	148137.00	235500	20240116	-32.78	151100	20240805	4.77	235500	-32.78	20240116	151100	4.77	20240805	235500	-32.78	20240116	151100	4.77	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
96	20240906	100354	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158600	-1200	5	-0.75	27461145700	172412	20.76	160200	160600	157800	207500	111900	159800	159275.46	42.84	0	22380	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	255004	25.66	1.07	12	0.11	6180.00	148137.00	235500	20240116	-32.65	151100	20240805	4.96	235500	-32.65	20240116	151100	4.96	20240805	235500	-32.65	20240116	151100	4.96	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
97	20240906	090357	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	600	2	0.38	5239719000	32790	3.95	160200	160400	159000	207500	111900	159800	159796.22	42.84	0	1770	163666	161732	159866	157932	156066	162700	158900	165	47700	100	121440	100	1	160784508	257898	25.95	1.08	12	0.02	6180.00	148137.00	235500	20240116	-31.89	151100	20240805	6.15	235500	-31.89	20240116	151100	6.15	20240805	235500	-31.89	20240116	151100	6.15	20240805	0.79	N	035420	100	164 억		68882806	N	N	283	N	00	N
98	20240905	160351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	2300	2	1.46	102888672900	643828	52.88	158300	161800	158000	204500	110300	157500	159808.14	42.82	0	118517	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	256934	25.86	1.08	12	0.40	6180.00	148137.00	235500	20240116	-32.14	151100	20240805	5.76	235500	-32.14	20240116	151100	5.76	20240805	235500	-32.14	20240116	151100	5.76	20240805	0.79	N	035420	100	164 억		68846177	N	N	283	N	00	N
99	20240905	150356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	1900	2	1.21	93361786400	584169	47.98	158300	161800	158000	204500	110300	157500	159820.30	42.82	0	106709	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	256291	25.79	1.08	12	0.36	6180.00	148137.00	235500	20240116	-32.31	151100	20240805	5.49	235500	-32.31	20240116	151100	5.49	20240805	235500	-32.31	20240116	151100	5.49	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
100	20240905	140355	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	900	2	0.57	82275174400	514369	42.25	158300	161800	158200	204500	110300	157500	159954.17	42.82	0	101876	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	254683	25.63	1.07	12	0.32	6180.00	148137.00	235500	20240116	-32.74	151100	20240805	4.83	235500	-32.74	20240116	151100	4.83	20240805	235500	-32.74	20240116	151100	4.83	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
101	20240905	130356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	1600	2	1.02	69428691800	433407	35.60	158300	161800	158300	204500	110300	157500	160193.57	42.82	0	93706	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	255808	25.74	1.07	12	0.27	6180.00	148137.00	235500	20240116	-32.44	151100	20240805	5.29	235500	-32.44	20240116	151100	5.29	20240805	235500	-32.44	20240116	151100	5.29	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
102	20240905	120353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161000	3500	2	2.22	61064502900	381037	31.30	158300	161800	158300	204500	110300	157500	160259.59	42.82	0	82801	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	258863	26.05	1.09	12	0.24	6180.00	148137.00	235500	20240116	-31.63	151100	20240805	6.55	235500	-31.63	20240116	151100	6.55	20240805	235500	-31.63	20240116	151100	6.55	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
103	20240905	110353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	2600	2	1.65	48861852900	304947	25.05	158300	161700	158300	204500	110300	157500	160231.71	42.82	0	66437	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	257416	25.91	1.08	12	0.19	6180.00	148137.00	235500	20240116	-32.02	151100	20240805	5.96	235500	-32.02	20240116	151100	5.96	20240805	235500	-32.02	20240116	151100	5.96	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
104	20240905	100353	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160700	3200	2	2.03	33550464800	209834	17.24	158300	161200	158300	204500	110300	157500	159891.88	42.82	0	43310	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	258381	26.00	1.08	12	0.13	6180.00	148137.00	235500	20240116	-31.76	151100	20240805	6.35	235500	-31.76	20240116	151100	6.35	20240805	235500	-31.76	20240116	151100	6.35	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
105	20240905	090356	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	2300	2	1.46	7999488600	50335	4.13	158300	159800	158300	204500	110300	157500	158928.38	42.82	0	3713	164833	161166	158933	155266	153033	160050	154150	165	47000	100	119700	100	1	160784508	256934	25.86	1.08	12	0.03	6180.00	148137.00	235500	20240116	-32.14	151100	20240805	5.76	235500	-32.14	20240116	151100	5.76	20240805	235500	-32.14	20240116	151100	5.76	20240805	0.79	N	035420	100	164 억		68846177	N	N	1156	N	00	N
106	20240904	160348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157500	-7800	5	-4.72	192330780600	1208780	225.27	160300	162600	156700	214500	115800	165300	159115.35	43.02	0	-153870	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	253236	25.49	1.06	12	0.75	6180.00	148137.00	235500	20240116	-33.12	151100	20240805	4.24	235500	-33.12	20240116	151100	4.24	20240805	235500	-33.12	20240116	151100	4.24	20240805	0.77	N	035420	100	164 억		69172223	N	N	1132	N	00	N
107	20240904	150351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	-7900	5	-4.78	177716255800	1116060	207.99	160300	162600	156700	214500	115800	165300	159235.34	43.02	0	-138118	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	253075	25.47	1.06	12	0.69	6180.00	148137.00	235500	20240116	-33.16	151100	20240805	4.17	235500	-33.16	20240116	151100	4.17	20240805	235500	-33.16	20240116	151100	4.17	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
108	20240904	140352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	-7900	5	-4.78	152876383800	957992	178.53	160300	162600	157300	214500	115800	165300	159579.96	43.02	0	-112945	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	253075	25.47	1.06	12	0.60	6180.00	148137.00	235500	20240116	-33.16	151100	20240805	4.17	235500	-33.16	20240116	151100	4.17	20240805	235500	-33.16	20240116	151100	4.17	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
109	20240904	130352	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	-7300	5	-4.42	131947058300	825251	153.80	160300	162600	157600	214500	115800	165300	159887.12	43.02	0	-94489	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	254040	25.57	1.07	12	0.51	6180.00	148137.00	235500	20240116	-32.91	151100	20240805	4.57	235500	-32.91	20240116	151100	4.57	20240805	235500	-32.91	20240116	151100	4.57	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
110	20240904	120349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159300	-6000	5	-3.63	103393072600	644893	120.18	160300	162600	159300	214500	115800	165300	160325.86	43.02	0	-66120	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	256130	25.78	1.08	12	0.40	6180.00	148137.00	235500	20240116	-32.36	151100	20240805	5.43	235500	-32.36	20240116	151100	5.43	20240805	235500	-32.36	20240116	151100	5.43	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
111	20240904	110349	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-5500	5	-3.33	85085367500	530278	98.82	160300	162600	159500	214500	115800	165300	160454.18	43.02	0	-44726	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	256934	25.86	1.08	12	0.33	6180.00	148137.00	235500	20240116	-32.14	151100	20240805	5.76	235500	-32.14	20240116	151100	5.76	20240805	235500	-32.14	20240116	151100	5.76	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
112	20240904	100351	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	-5600	5	-3.39	67263799200	418875	78.06	160300	162600	159500	214500	115800	165300	160581.92	43.02	0	-28523	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	256773	25.84	1.08	12	0.26	6180.00	148137.00	235500	20240116	-32.19	151100	20240805	5.69	235500	-32.19	20240116	151100	5.69	20240805	235500	-32.19	20240116	151100	5.69	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
113	20240904	090350	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162000	-3300	5	-2.00	13378692200	83116	15.49	160300	162600	160300	214500	115800	165300	160963.58	43.02	0	19205	171166	168232	166766	163832	162366	167500	163100	165	49200	100	125620	100	1	160784508	260471	26.21	1.09	12	0.05	6180.00	148137.00	235500	20240116	-31.21	151100	20240805	7.21	235500	-31.21	20240116	151100	7.21	20240805	235500	-31.21	20240116	151100	7.21	20240805	0.77	N	035420	100	164 억		69172223	N	N	662	N	00	N
114	20240903	160346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165300	-1300	5	-0.78	88820750600	530977	105.02	167200	169700	165300	216500	116700	166600	167282.25	43.04	0	-66400	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	265777	26.75	1.12	12	0.33	6180.00	148137.00	235500	20240116	-29.81	151100	20240805	9.40	235500	-29.81	20240116	151100	9.40	20240805	235500	-29.81	20240116	151100	9.40	20240805	0.80	N	035420	100	164 억		69207842	N	N	662	N	00	N
115	20240903	150348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	-800	5	-0.48	79457890300	474382	93.82	167200	169700	165600	216500	116700	166600	167498.29	43.04	0	-61531	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	266581	26.83	1.12	12	0.30	6180.00	148137.00	235500	20240116	-29.60	151100	20240805	9.73	235500	-29.60	20240116	151100	9.73	20240805	235500	-29.60	20240116	151100	9.73	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
116	20240903	140347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	200	2	0.12	67980484500	405310	80.16	167200	169700	166300	216500	116700	166600	167725.55	43.04	0	-51435	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	268189	26.99	1.13	12	0.25	6180.00	148137.00	235500	20240116	-29.17	151100	20240805	10.39	235500	-29.17	20240116	151100	10.39	20240805	235500	-29.17	20240116	151100	10.39	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
117	20240903	130348	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167100	500	2	0.30	61332238600	365456	72.28	167200	169700	166300	216500	116700	166600	167824.93	43.04	0	-41449	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	268671	27.04	1.13	12	0.23	6180.00	148137.00	235500	20240116	-29.04	151100	20240805	10.59	235500	-29.04	20240116	151100	10.59	20240805	235500	-29.04	20240116	151100	10.59	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
118	20240903	120345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166700	100	2	0.06	52778918800	314155	62.13	167200	169700	166600	216500	116700	166600	168004.22	43.04	0	-28941	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	268028	26.97	1.13	12	0.20	6180.00	148137.00	235500	20240116	-29.21	151100	20240805	10.32	235500	-29.21	20240116	151100	10.32	20240805	235500	-29.21	20240116	151100	10.32	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
119	20240903	110343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167600	1000	2	0.60	43015268200	255742	50.58	167200	169700	166800	216500	116700	166600	168199.89	43.04	0	-14674	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	269475	27.12	1.13	12	0.16	6180.00	148137.00	235500	20240116	-28.83	151100	20240805	10.92	235500	-28.83	20240116	151100	10.92	20240805	235500	-28.83	20240116	151100	10.92	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
120	20240903	100344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167900	1300	2	0.78	31555240200	187505	37.09	167200	169700	166800	216500	116700	166600	168293.00	43.04	0	-6964	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	269957	27.17	1.13	12	0.12	6180.00	148137.00	235500	20240116	-28.70	151100	20240805	11.12	235500	-28.70	20240116	151100	11.12	20240805	235500	-28.70	20240116	151100	11.12	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
121	20240903	090344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168200	1600	2	0.96	4632302100	27575	5.45	167200	168600	166800	216500	116700	166600	168005.40	43.04	0	5923	171066	168832	166866	164632	162666	167850	163650	165	49900	100	126610	100	1	160784508	270440	27.22	1.14	12	0.02	6180.00	148137.00	235500	20240116	-28.58	151100	20240805	11.32	235500	-28.58	20240116	151100	11.32	20240805	235500	-28.58	20240116	151100	11.32	20240805	0.80	N	035420	100	164 억		69207842	N	N	1277	N	00	N
122	20240902	160341	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166600	-2500	5	-1.48	83283085700	500526	52.66	169100	169100	164900	219500	118400	169100	166390.77	43.09	0	-125329	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	267867	26.96	1.12	12	0.31	6180.00	148137.00	235500	20240116	-29.26	151100	20240805	10.26	235500	-29.26	20240116	151100	10.26	20240805	235500	-29.26	20240116	151100	10.26	20240805	0.81	N	035420	100	164 억		69286457	N	N	1277	N	00	N
123	20240902	150345	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	-2300	5	-1.36	72375611200	435067	45.78	169100	169100	164900	219500	118400	169100	166355.02	43.09	0	-92678	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	268189	26.99	1.13	12	0.27	6180.00	148137.00	235500	20240116	-29.17	151100	20240805	10.39	235500	-29.17	20240116	151100	10.39	20240805	235500	-29.17	20240116	151100	10.39	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
124	20240902	140347	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166800	-2300	5	-1.36	65463495100	393578	41.41	169100	169100	164900	219500	118400	169100	166329.07	43.09	0	-78151	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	268189	26.99	1.13	12	0.24	6180.00	148137.00	235500	20240116	-29.17	151100	20240805	10.39	235500	-29.17	20240116	151100	10.39	20240805	235500	-29.17	20240116	151100	10.39	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
125	20240902	130344	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166900	-2200	5	-1.30	60791469000	365591	38.47	169100	169100	164900	219500	118400	169100	166282.64	43.09	0	-74304	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	268349	27.01	1.13	12	0.23	6180.00	148137.00	235500	20240116	-29.13	151100	20240805	10.46	235500	-29.13	20240116	151100	10.46	20240805	235500	-29.13	20240116	151100	10.46	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
126	20240902	120346	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	166100	-3000	5	-1.77	52101167000	313563	32.99	169100	169100	164900	219500	118400	169100	166158.42	43.09	0	-70235	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	267063	26.88	1.12	12	0.20	6180.00	148137.00	235500	20240116	-29.47	151100	20240805	9.93	235500	-29.47	20240116	151100	9.93	20240805	235500	-29.47	20240116	151100	9.93	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
127	20240902	110343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	-3300	5	-1.95	46309596800	278671	29.32	169100	169100	164900	219500	118400	169100	166180.05	43.09	0	-64434	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	266581	26.83	1.12	12	0.17	6180.00	148137.00	235500	20240116	-29.60	151100	20240805	9.73	235500	-29.60	20240116	151100	9.73	20240805	235500	-29.60	20240116	151100	9.73	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
128	20240902	100343	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165900	-3200	5	-1.89	36765228800	221226	23.28	169100	169100	164900	219500	118400	169100	166188.39	43.09	0	-52699	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	266741	26.84	1.12	12	0.14	6180.00	148137.00	235500	20240116	-29.55	151100	20240805	9.79	235500	-29.55	20240116	151100	9.79	20240805	235500	-29.55	20240116	151100	9.79	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N
129	20240902	090340	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	167500	-1600	5	-0.95	4861913200	28879	3.04	169100	169100	167300	219500	118400	169100	168354.31	43.09	0	-10137	173300	171200	168200	166100	163100	172250	167150	165	50400	100	128510	100	1	160784508	269314	27.10	1.13	12	0.02	6180.00	148137.00	235500	20240116	-28.87	151100	20240805	10.85	235500	-28.87	20240116	151100	10.85	20240805	235500	-28.87	20240116	151100	10.85	20240805	0.81	N	035420	100	164 억		69286457	N	N	4882	N	00	N