KissMeData/036570/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	-900	5	-0.47	24034555200	123522	58.53	194600	198400	191000	249000	134400	191900	194593.05	35.91	6910	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	41932	19.77	1.08	12	0.56	9663.00	176065.00	286500	20231204	-33.33	156900	20240805	21.73	241000	-20.75	20240102	156900	21.73	20240805	286500	-33.33	20231204	156900	21.73	20240805	0.80	N	036570	500	109 억	7883249	N	N	150	N	N
3	20240930	150446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192100	200	2	0.10	20065955800	102760	48.69	194600	198400	191100	249000	134400	191900	195271.19	35.91	9362	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42174	19.88	1.09	12	0.47	9663.00	176065.00	286500	20231204	-32.95	156900	20240805	22.43	241000	-20.29	20240102	156900	22.43	20240805	286500	-32.95	20231204	156900	22.43	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
4	20240930	140444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	1400	2	0.73	17212855200	87906	41.65	194600	198400	192900	249000	134400	191900	195811.26	35.91	12212	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42437	20.00	1.10	12	0.40	9663.00	176065.00	286500	20231204	-32.53	156900	20240805	23.20	241000	-19.79	20240102	156900	23.20	20240805	286500	-32.53	20231204	156900	23.20	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
5	20240930	130444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	1900	2	0.99	15733370700	80273	38.04	194600	198400	192900	249000	134400	191900	195999.98	35.91	11778	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42547	20.06	1.10	12	0.37	9663.00	176065.00	286500	20231204	-32.36	156900	20240805	23.52	241000	-19.59	20240102	156900	23.52	20240805	286500	-32.36	20231204	156900	23.52	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
6	20240930	120442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	1200	2	0.63	14345315100	73109	34.64	194600	198400	193100	249000	134400	191900	196220.13	35.91	10019	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42393	19.98	1.10	12	0.33	9663.00	176065.00	286500	20231204	-32.60	156900	20240805	23.07	241000	-19.88	20240102	156900	23.07	20240805	286500	-32.60	20231204	156900	23.07	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
7	20240930	110441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	3000	2	1.56	12793108800	65107	30.85	194600	198400	193300	249000	134400	191900	196495.93	35.91	11430	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42788	20.17	1.11	12	0.30	9663.00	176065.00	286500	20231204	-31.97	156900	20240805	24.22	241000	-19.13	20240102	156900	24.22	20240805	286500	-31.97	20231204	156900	24.22	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
8	20240930	100438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196900	5000	2	2.61	10950538500	55692	26.39	194600	198400	193300	249000	134400	191900	196629.58	35.91	12277	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	43227	20.38	1.12	12	0.25	9663.00	176065.00	286500	20231204	-31.27	156900	20240805	25.49	241000	-18.30	20240102	156900	25.49	20240805	286500	-31.27	20231204	156900	25.49	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
9	20240930	090424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195500	3600	2	1.88	2947359900	15089	7.15	194600	196600	193300	249000	134400	191900	195339.21	35.91	3970	213433	202666	196733	185966	180033	199700	183000	110	57100	500	138160	100	1	21954022	42920	20.23	1.11	12	0.07	9663.00	176065.00	286500	20231204	-31.76	156900	20240805	24.60	241000	-18.88	20240102	156900	24.60	20240805	286500	-31.76	20231204	156900	24.60	20240805	0.80	N	036570	500	109 억	7883249	N	N	771	N	N
10	20240927	160439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	-14100	5	-6.84	40750760100	209628	177.50	206000	207500	190800	267500	144500	206000	194378.65	36.00	-25924	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42130	19.86	1.09	12	0.95	9663.00	176065.00	286500	20231204	-33.02	156900	20240805	22.31	241000	-20.37	20240102	156900	22.31	20240805	286500	-33.02	20231204	156900	22.31	20240805	0.85	N	036570	500	109 억	7904089	N	N	771	N	N
11	20240927	150444	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192700	-13300	5	-6.46	38491303100	197872	167.54	206000	207500	190800	267500	144500	206000	194502.04	36.00	-26242	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42305	19.94	1.09	12	0.90	9663.00	176065.00	286500	20231204	-32.74	156900	20240805	22.82	241000	-20.04	20240102	156900	22.82	20240805	286500	-32.74	20231204	156900	22.82	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
12	20240927	140446	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	-13500	5	-6.55	34008034500	174603	147.84	206000	207500	190800	267500	144500	206000	194746.61	36.00	-23312	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42261	19.92	1.09	12	0.80	9663.00	176065.00	286500	20231204	-32.81	156900	20240805	22.69	241000	-20.12	20240102	156900	22.69	20240805	286500	-32.81	20231204	156900	22.69	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
13	20240927	130442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	-13800	5	-6.70	30054340600	154108	130.49	206000	207500	190800	267500	144500	206000	194991.50	36.00	-21838	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42196	19.89	1.09	12	0.70	9663.00	176065.00	286500	20231204	-32.91	156900	20240805	22.50	241000	-20.25	20240102	156900	22.50	20240805	286500	-32.91	20231204	156900	22.50	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
14	20240927	120441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191400	-14600	5	-7.09	28414874100	145558	123.25	206000	207500	190800	267500	144500	206000	195182.42	36.00	-21614	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42020	19.81	1.09	12	0.66	9663.00	176065.00	286500	20231204	-33.19	156900	20240805	21.99	241000	-20.58	20240102	156900	21.99	20240805	286500	-33.19	20231204	156900	21.99	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
15	20240927	110443	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191300	-14700	5	-7.14	24069583900	122871	104.04	206000	207500	191300	267500	144500	206000	195858.71	36.00	-16456	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	41998	19.80	1.09	12	0.56	9663.00	176065.00	286500	20231204	-33.23	156900	20240805	21.92	241000	-20.62	20240102	156900	21.92	20240805	286500	-33.23	20231204	156900	21.92	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
16	20240927	100442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	-10600	5	-5.15	15638978800	79178	67.04	206000	207500	194300	267500	144500	206000	197471.80	36.00	-2848	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	42898	20.22	1.11	12	0.36	9663.00	176065.00	286500	20231204	-31.80	156900	20240805	24.54	241000	-18.92	20240102	156900	24.54	20240805	286500	-31.80	20231204	156900	24.54	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
17	20240927	090442	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198700	-7300	5	-3.54	2870966400	14219	12.04	206000	207500	198000	267500	144500	206000	201787.02	36.00	-800	211866	208932	203566	200632	195266	210400	202100	110	61500	500	148320	100	1	21954022	43623	20.56	1.13	12	0.06	9663.00	176065.00	286500	20231204	-30.65	156900	20240805	26.64	241000	-17.55	20240102	156900	26.64	20240805	286500	-30.65	20231204	156900	26.64	20240805	0.85	N	036570	500	109 억	7904089	N	N	1271	N	N
18	20240926	160435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206000	7500	2	3.78	23957318300	117852	59.74	200000	206500	198200	258000	139000	198500	203282.72	35.96	16954	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	45225	21.32	1.17	12	0.54	9663.00	176065.00	286500	20231204	-28.10	156900	20240805	31.29	241000	-14.52	20240102	156900	31.29	20240805	286500	-28.10	20231204	156900	31.29	20240805	0.86	N	036570	500	109 억	7894419	N	N	1271	N	N
19	20240926	150433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	7000	2	3.53	22320738800	109896	55.71	200000	206500	198200	258000	139000	198500	203107.84	35.96	13926	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	45116	21.27	1.17	12	0.50	9663.00	176065.00	286500	20231204	-28.27	156900	20240805	30.98	241000	-14.73	20240102	156900	30.98	20240805	286500	-28.27	20231204	156900	30.98	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
20	20240926	140439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	6000	2	3.02	19434511300	95805	48.57	200000	206500	198200	258000	139000	198500	202854.88	35.96	13594	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	44896	21.16	1.16	12	0.44	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
21	20240926	130441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	5500	2	2.77	14341202300	70967	35.97	200000	204500	198200	258000	139000	198500	202082.69	35.96	7750	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	44786	21.11	1.16	12	0.32	9663.00	176065.00	286500	20231204	-28.80	156900	20240805	30.02	241000	-15.35	20240102	156900	30.02	20240805	286500	-28.80	20231204	156900	30.02	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
22	20240926	120441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	6000	2	3.02	12126228800	60109	30.47	200000	204500	198200	258000	139000	198500	201737.32	35.96	6491	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	44896	21.16	1.16	12	0.27	9663.00	176065.00	286500	20231204	-28.62	156900	20240805	30.34	241000	-15.15	20240102	156900	30.34	20240805	286500	-28.62	20231204	156900	30.34	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
23	20240926	110441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	3500	2	1.76	9197394300	45726	23.18	200000	203500	198200	258000	139000	198500	201141.46	35.96	3367	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	44347	20.90	1.15	12	0.21	9663.00	176065.00	286500	20231204	-29.49	156900	20240805	28.74	241000	-16.18	20240102	156900	28.74	20240805	286500	-29.49	20231204	156900	28.74	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
24	20240926	100441	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199500	1000	2	0.50	5656177500	28080	14.23	200000	203500	198200	258000	139000	198500	201430.82	35.96	275	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	100	1	21954022	43798	20.65	1.13	12	0.13	9663.00	176065.00	286500	20231204	-30.37	156900	20240805	27.15	241000	-17.22	20240102	156900	27.15	20240805	286500	-30.37	20231204	156900	27.15	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
25	20240926	090438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	2500	2	1.26	846674200	4232	2.15	200000	202000	198200	258000	139000	198500	200064.79	35.96	200	208833	203666	198333	193166	187833	206250	195750	110	59500	500	142920	500	1	21954022	44128	20.80	1.14	12	0.02	9663.00	176065.00	286500	20231204	-29.84	156900	20240805	28.11	241000	-16.60	20240102	156900	28.11	20240805	286500	-29.84	20231204	156900	28.11	20240805	0.86	N	036570	500	109 억	7894419	N	N	3312	N	N
26	20240925	160435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198500	6100	2	3.17	39286803400	197119	229.91	194500	203500	193000	250000	134700	192400	199305.35	35.80	41385	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	100	1	21954022	43579	20.54	1.13	12	0.90	9663.00	176065.00	286500	20231204	-30.72	156900	20240805	26.51	241000	-17.63	20240102	156900	26.51	20240805	286500	-30.72	20231204	156900	26.51	20240805	0.87	N	036570	500	109 억	7859660	N	N	3312	N	N
27	20240925	150439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198400	6000	2	3.12	37090124900	186054	217.01	194500	203500	193000	250000	134700	192400	199351.40	35.80	40478	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	100	1	21954022	43557	20.53	1.13	12	0.85	9663.00	176065.00	286500	20231204	-30.75	156900	20240805	26.45	241000	-17.68	20240102	156900	26.45	20240805	286500	-30.75	20231204	156900	26.45	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
28	20240925	140440	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	9600	2	4.99	33161028100	166410	194.10	194500	203500	193000	250000	134700	192400	199273.05	35.80	38591	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	500	1	21954022	44347	20.90	1.15	12	0.76	9663.00	176065.00	286500	20231204	-29.49	156900	20240805	28.74	241000	-16.18	20240102	156900	28.74	20240805	286500	-29.49	20231204	156900	28.74	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
29	20240925	130439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	10600	2	5.51	30240110600	151978	177.26	194500	203000	193000	250000	134700	192400	198976.90	35.80	38418	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	500	1	21954022	44567	21.01	1.15	12	0.69	9663.00	176065.00	286500	20231204	-29.14	156900	20240805	29.38	241000	-15.77	20240102	156900	29.38	20240805	286500	-29.14	20231204	156900	29.38	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
30	20240925	120439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	9100	2	4.73	26590338100	133931	156.21	194500	202500	193000	250000	134700	192400	198537.59	35.80	32560	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	500	1	21954022	44237	20.85	1.14	12	0.61	9663.00	176065.00	286500	20231204	-29.67	156900	20240805	28.43	241000	-16.39	20240102	156900	28.43	20240805	286500	-29.67	20231204	156900	28.43	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
31	20240925	110437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	8100	2	4.21	23313794100	117655	137.23	194500	202500	193000	250000	134700	192400	198153.87	35.80	28903	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	500	1	21954022	44018	20.75	1.14	12	0.54	9663.00	176065.00	286500	20231204	-30.02	156900	20240805	27.79	241000	-16.80	20240102	156900	27.79	20240805	286500	-30.02	20231204	156900	27.79	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
32	20240925	100439	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199200	6800	2	3.53	15532723700	78844	91.96	194500	200000	193000	250000	134700	192400	197005.78	35.80	22240	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	100	1	21954022	43732	20.61	1.13	12	0.36	9663.00	176065.00	286500	20231204	-30.47	156900	20240805	26.96	241000	-17.34	20240102	156900	26.96	20240805	286500	-30.47	20231204	156900	26.96	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
33	20240925	090438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196300	3900	2	2.03	4238947200	21787	25.41	194500	196700	193000	250000	134700	192400	194563.14	35.80	9663	197866	195132	190666	187932	183466	196500	189300	110	57600	500	138520	100	1	21954022	43096	20.31	1.11	12	0.10	9663.00	176065.00	286500	20231204	-31.48	156900	20240805	25.11	241000	-18.55	20240102	156900	25.11	20240805	286500	-31.48	20231204	156900	25.11	20240805	0.87	N	036570	500	109 억	7859660	N	N	261	N	N
34	20240924	160436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192400	5400	2	2.89	16287596400	85571	147.59	187000	193400	186200	243000	130900	187000	190332.26	35.81	6901	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	42240	19.91	1.09	12	0.39	9663.00	176065.00	286500	20231204	-32.84	156900	20240805	22.63	241000	-20.17	20240102	156900	22.63	20240805	286500	-32.84	20231204	156900	22.63	20240805	0.87	N	036570	500	109 억	7860671	N	N	261	N	N
35	20240924	150435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	4900	2	2.62	14637108000	76982	132.78	187000	193400	186200	243000	130900	187000	190137.21	35.81	5718	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	42130	19.86	1.09	12	0.35	9663.00	176065.00	286500	20231204	-33.02	156900	20240805	22.31	241000	-20.37	20240102	156900	22.31	20240805	286500	-33.02	20231204	156900	22.31	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
36	20240924	140435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191300	4300	2	2.30	12391545100	65241	112.53	187000	193400	186200	243000	130900	187000	189935.43	35.81	4658	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41998	19.80	1.09	12	0.30	9663.00	176065.00	286500	20231204	-33.23	156900	20240805	21.92	241000	-20.62	20240102	156900	21.92	20240805	286500	-33.23	20231204	156900	21.92	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
37	20240924	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189200	2200	2	1.18	9584489000	50524	87.14	187000	193400	186200	243000	130900	187000	189702.29	35.81	1029	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41537	19.58	1.07	12	0.23	9663.00	176065.00	286500	20231204	-33.96	156900	20240805	20.59	241000	-21.49	20240102	156900	20.59	20240805	286500	-33.96	20231204	156900	20.59	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
38	20240924	120436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	1600	2	0.86	8210264900	43240	74.58	187000	193400	186200	243000	130900	187000	189877.35	35.81	360	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41405	19.52	1.07	12	0.20	9663.00	176065.00	286500	20231204	-34.17	156900	20240805	20.20	241000	-21.74	20240102	156900	20.20	20240805	286500	-34.17	20231204	156900	20.20	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
39	20240924	110437	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	1600	2	0.86	6754654800	35512	61.25	187000	193400	186200	243000	130900	187000	190208.66	35.81	663	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41405	19.52	1.07	12	0.16	9663.00	176065.00	286500	20231204	-34.17	156900	20240805	20.20	241000	-21.74	20240102	156900	20.20	20240805	286500	-34.17	20231204	156900	20.20	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
40	20240924	100434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	189800	2800	2	1.50	5028497200	26401	45.54	187000	193400	186200	243000	130900	187000	190467.61	35.81	1686	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41669	19.64	1.08	12	0.12	9663.00	176065.00	286500	20231204	-33.75	156900	20240805	20.97	241000	-21.24	20240102	156900	20.97	20240805	286500	-33.75	20231204	156900	20.97	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
41	20240924	090435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188600	1600	2	0.86	318414600	1694	2.92	187000	189100	186200	243000	130900	187000	187972.43	35.81	-130	191133	189066	185333	183266	179533	190100	184300	110	56000	500	134640	100	1	21954022	41405	19.52	1.07	12	0.01	9663.00	176065.00	286500	20231204	-34.17	156900	20240805	20.20	241000	-21.74	20240102	156900	20.20	20240805	286500	-34.17	20231204	156900	20.20	20240805	0.87	N	036570	500	109 억	7860671	N	N	67	N	N
42	20240923	160434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187000	4100	2	2.24	10711221600	57832	54.68	186400	187400	181600	237500	128100	182900	185210.49	35.80	496	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	41054	19.35	1.06	12	0.26	9663.00	176065.00	286500	20231204	-34.73	156900	20240805	19.18	241000	-22.41	20240102	156900	19.18	20240805	286500	-34.73	20231204	156900	19.18	20240805	0.87	N	036570	500	109 억	7860213	N	N	67	N	N
43	20240923	150435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186500	3600	2	1.97	9465455800	51166	48.37	186400	187400	181600	237500	128100	182900	184995.07	35.80	-219	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40944	19.30	1.06	12	0.23	9663.00	176065.00	286500	20231204	-34.90	156900	20240805	18.87	241000	-22.61	20240102	156900	18.87	20240805	286500	-34.90	20231204	156900	18.87	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
44	20240923	140438	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185900	3000	2	1.64	7387294600	40030	37.85	186400	186400	181600	237500	128100	182900	184544.00	35.80	-951	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40813	19.24	1.06	12	0.18	9663.00	176065.00	286500	20231204	-35.11	156900	20240805	18.48	241000	-22.86	20240102	156900	18.48	20240805	286500	-35.11	20231204	156900	18.48	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
45	20240923	130435	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	2100	2	1.15	5964174100	32358	30.59	186400	186400	181600	237500	128100	182900	184318.42	35.80	-2707	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40615	19.15	1.05	12	0.15	9663.00	176065.00	286500	20231204	-35.43	156900	20240805	17.91	241000	-23.24	20240102	156900	17.91	20240805	286500	-35.43	20231204	156900	17.91	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
46	20240923	120434	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	2100	2	1.15	4713008100	25615	24.22	186400	186400	181600	237500	128100	182900	183994.11	35.80	-2941	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40615	19.15	1.05	12	0.12	9663.00	176065.00	286500	20231204	-35.43	156900	20240805	17.91	241000	-23.24	20240102	156900	17.91	20240805	286500	-35.43	20231204	156900	17.91	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
47	20240923	110436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	2100	2	1.15	3929314900	21377	20.21	186400	186400	181600	237500	128100	182900	183810.44	35.80	-2592	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40615	19.15	1.05	12	0.10	9663.00	176065.00	286500	20231204	-35.43	156900	20240805	17.91	241000	-23.24	20240102	156900	17.91	20240805	286500	-35.43	20231204	156900	17.91	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
48	20240923	100433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182300	-600	5	-0.33	2658463800	14458	13.67	186400	186400	181600	237500	128100	182900	183875.00	35.80	-1960	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40022	18.87	1.04	12	0.07	9663.00	176065.00	286500	20231204	-36.37	156900	20240805	16.19	241000	-24.36	20240102	156900	16.19	20240805	286500	-36.37	20231204	156900	16.19	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
49	20240923	090433	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184100	1200	2	0.66	468708400	2530	2.39	186400	186400	184000	237500	128100	182900	185261.17	35.80	-172	189566	186232	182266	178932	174966	187900	180600	110	54600	500	131680	100	1	21954022	40417	19.05	1.05	12	0.01	9663.00	176065.00	286500	20231204	-35.74	156900	20240805	17.34	241000	-23.61	20240102	156900	17.34	20240805	286500	-35.74	20231204	156900	17.34	20240805	0.87	N	036570	500	109 억	7860213	N	N	130	N	N
50	20240913	160414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	700	2	0.39	10119707700	56970	52.76	179400	179800	174900	232500	125400	179100	177631.84	36.02	-11575	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	39473	18.61	1.02	12	0.26	9663.00	176065.00	286500	20231204	-37.24	156900	20240805	14.60	241000	-25.39	20240102	156900	14.60	20240805	286500	-37.24	20231204	156900	14.60	20240805	0.88	N	036570	500	109 억	7907996	N	N	806	N	N
51	20240913	150419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	-300	5	-0.17	8358901700	47154	43.67	179400	179800	174900	232500	125400	179100	177268.14	36.02	-12706	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	39254	18.50	1.02	12	0.21	9663.00	176065.00	286500	20231204	-37.59	156900	20240805	13.96	241000	-25.81	20240102	156900	13.96	20240805	286500	-37.59	20231204	156900	13.96	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
52	20240913	140419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178000	-1100	5	-0.61	5928148700	33541	31.06	179400	179800	174900	232500	125400	179100	176743.35	36.02	-8504	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	39078	18.42	1.01	12	0.15	9663.00	176065.00	286500	20231204	-37.87	156900	20240805	13.45	241000	-26.14	20240102	156900	13.45	20240805	286500	-37.87	20231204	156900	13.45	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
53	20240913	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175800	-3300	5	-1.84	4372629900	24755	22.92	179400	179800	174900	232500	125400	179100	176636.23	36.02	-6317	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	38595	18.19	1.00	12	0.11	9663.00	176065.00	286500	20231204	-38.64	156900	20240805	12.05	241000	-27.05	20240102	156900	12.05	20240805	286500	-38.64	20231204	156900	12.05	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
54	20240913	120417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175100	-4000	5	-2.23	3789023600	21434	19.85	179400	179800	174900	232500	125400	179100	176776.32	36.02	-5972	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	38441	18.12	0.99	12	0.10	9663.00	176065.00	286500	20231204	-38.88	156900	20240805	11.60	241000	-27.34	20240102	156900	11.60	20240805	286500	-38.88	20231204	156900	11.60	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
55	20240913	110418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176000	-3100	5	-1.73	2607863800	14709	13.62	179400	179800	175900	232500	125400	179100	177297.15	36.02	-4956	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	38639	18.21	1.00	12	0.07	9663.00	176065.00	286500	20231204	-38.57	156900	20240805	12.17	241000	-26.97	20240102	156900	12.17	20240805	286500	-38.57	20231204	156900	12.17	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
56	20240913	100418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177000	-2100	5	-1.17	1683928700	9475	8.77	179400	179800	176900	232500	125400	179100	177723.35	36.02	-3506	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	38859	18.32	1.01	12	0.04	9663.00	176065.00	286500	20231204	-38.22	156900	20240805	12.81	241000	-26.56	20240102	156900	12.81	20240805	286500	-38.22	20231204	156900	12.81	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
57	20240913	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179000	-100	5	-0.06	150737300	842	0.78	179400	179400	178100	232500	125400	179100	179022.92	36.02	105	183033	181066	177133	175166	171233	182050	176150	110	53400	500	128950	100	1	21954022	39298	18.52	1.02	12	0.00	9663.00	176065.00	286500	20231204	-37.52	156900	20240805	14.09	241000	-25.73	20240102	156900	14.09	20240805	286500	-37.52	20231204	156900	14.09	20240805	0.88	N	036570	500	109 억	7907996	N	N	272	N	N
58	20240912	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179100	4300	2	2.46	19127983600	107581	191.70	175600	179100	173200	227000	122400	174800	177794.64	35.98	3573	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	39320	18.53	1.02	12	0.49	9663.00	176065.00	286500	20231204	-37.49	156900	20240805	14.15	241000	-25.68	20240102	156900	14.15	20240805	286500	-37.49	20231204	156900	14.15	20240805	0.88	N	036570	500	109 억	7899249	N	N	272	N	N
59	20240912	150415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178100	3300	2	1.89	10423189200	58965	105.07	175600	178400	173200	227000	122400	174800	176769.09	35.98	99	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	39100	18.43	1.01	12	0.27	9663.00	176065.00	286500	20231204	-37.84	156900	20240805	13.51	241000	-26.10	20240102	156900	13.51	20240805	286500	-37.84	20231204	156900	13.51	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
60	20240912	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177600	2800	2	1.60	8209464800	46523	82.90	175600	177700	173200	227000	122400	174800	176460.35	35.98	-1770	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38990	18.38	1.01	12	0.21	9663.00	176065.00	286500	20231204	-38.01	156900	20240805	13.19	241000	-26.31	20240102	156900	13.19	20240805	286500	-38.01	20231204	156900	13.19	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
61	20240912	130415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176600	1800	2	1.03	7056898300	40020	71.31	175600	177700	173200	227000	122400	174800	176334.29	35.98	-652	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38771	18.28	1.00	12	0.18	9663.00	176065.00	286500	20231204	-38.36	156900	20240805	12.56	241000	-26.72	20240102	156900	12.56	20240805	286500	-38.36	20231204	156900	12.56	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
62	20240912	120414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	2100	2	1.20	5967127900	33867	60.35	175600	177700	173200	227000	122400	174800	176192.99	35.98	-968	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38837	18.31	1.00	12	0.15	9663.00	176065.00	286500	20231204	-38.25	156900	20240805	12.75	241000	-26.60	20240102	156900	12.75	20240805	286500	-38.25	20231204	156900	12.75	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
63	20240912	110414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176200	1400	2	0.80	4721874600	26820	47.79	175600	177700	173200	227000	122400	174800	176057.96	35.98	-1877	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38683	18.23	1.00	12	0.12	9663.00	176065.00	286500	20231204	-38.50	156900	20240805	12.30	241000	-26.89	20240102	156900	12.30	20240805	286500	-38.50	20231204	156900	12.30	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
64	20240912	100415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176100	1300	2	0.74	3490589100	19833	35.34	175600	177700	173200	227000	122400	174800	175999.05	35.98	-1615	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38661	18.22	1.00	12	0.09	9663.00	176065.00	286500	20231204	-38.53	156900	20240805	12.24	241000	-26.93	20240102	156900	12.24	20240805	286500	-38.53	20231204	156900	12.24	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
65	20240912	090415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175700	900	2	0.51	377043000	2146	3.82	175600	176400	175000	227000	122400	174800	175695.71	35.98	-1083	178333	176566	174733	172966	171133	177450	173850	110	52200	500	125850	100	1	21954022	38573	18.18	1.00	12	0.01	9663.00	176065.00	286500	20231204	-38.67	156900	20240805	11.98	241000	-27.10	20240102	156900	11.98	20240805	286500	-38.67	20231204	156900	11.98	20240805	0.88	N	036570	500	109 억	7899249	N	N	98	N	N
66	20240911	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174800	1800	2	1.04	9785392100	56042	78.07	172900	176500	172900	224500	121100	173000	174608.04	35.97	4443	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38376	18.09	0.99	12	0.26	9663.00	176065.00	286500	20231204	-38.99	156900	20240805	11.41	241000	-27.47	20240102	156900	11.41	20240805	286500	-38.99	20231204	156900	11.41	20240805	0.88	N	036570	500	109 억	7896651	N	N	98	N	N
67	20240911	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174200	1200	2	0.69	8735396800	50018	69.68	172900	176500	172900	224500	121100	173000	174645.06	35.97	2187	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38244	18.03	0.99	12	0.23	9663.00	176065.00	286500	20231204	-39.20	156900	20240805	11.03	241000	-27.72	20240102	156900	11.03	20240805	286500	-39.20	20231204	156900	11.03	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
68	20240911	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173200	200	2	0.12	6192725400	35381	49.29	172900	176500	172900	224500	121100	173000	175029.69	35.97	800	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38024	17.92	0.98	12	0.16	9663.00	176065.00	286500	20231204	-39.55	156900	20240805	10.39	241000	-28.13	20240102	156900	10.39	20240805	286500	-39.55	20231204	156900	10.39	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
69	20240911	130409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175600	2600	2	1.50	4973743100	28386	39.55	172900	176500	172900	224500	121100	173000	175218.17	35.97	550	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38551	18.17	1.00	12	0.13	9663.00	176065.00	286500	20231204	-38.71	156900	20240805	11.92	241000	-27.14	20240102	156900	11.92	20240805	286500	-38.71	20231204	156900	11.92	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
70	20240911	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175000	2000	2	1.16	4184306300	23881	33.27	172900	176500	172900	224500	121100	173000	175214.87	35.97	359	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38420	18.11	0.99	12	0.11	9663.00	176065.00	286500	20231204	-38.92	156900	20240805	11.54	241000	-27.39	20240102	156900	11.54	20240805	286500	-38.92	20231204	156900	11.54	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
71	20240911	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174900	1900	2	1.10	3487665700	19906	27.73	172900	176500	172900	224500	121100	173000	175206.76	35.97	354	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38398	18.10	0.99	12	0.09	9663.00	176065.00	286500	20231204	-38.95	156900	20240805	11.47	241000	-27.43	20240102	156900	11.47	20240805	286500	-38.95	20231204	156900	11.47	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
72	20240911	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174100	1100	2	0.64	2255252400	12883	17.95	172900	176300	172900	224500	121100	173000	175056.46	35.97	1058	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38222	18.02	0.99	12	0.06	9663.00	176065.00	286500	20231204	-39.23	156900	20240805	10.96	241000	-27.76	20240102	156900	10.96	20240805	286500	-39.23	20231204	156900	10.96	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
73	20240911	090412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174800	1800	2	1.04	346124600	1994	2.78	172900	175200	172900	224500	121100	173000	173583.05	35.97	414	181200	177100	174800	170700	168400	175950	169550	110	51500	500	124560	100	1	21954022	38376	18.09	0.99	12	0.01	9663.00	176065.00	286500	20231204	-38.99	156900	20240805	11.41	241000	-27.47	20240102	156900	11.41	20240805	286500	-38.99	20231204	156900	11.41	20240805	0.88	N	036570	500	109 억	7896651	N	N	21	N	N
74	20240910	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173000	-5200	5	-2.92	12125573700	69325	143.44	177600	178900	172500	231500	124800	178200	174925.02	36.01	-11180	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	37980	17.90	0.98	12	0.32	9663.00	176065.00	286500	20231204	-39.62	156900	20240805	10.26	241000	-28.22	20240102	156900	10.26	20240805	286500	-39.62	20231204	156900	10.26	20240805	0.88	N	036570	500	109 억	7905173	N	N	21	N	N
75	20240910	150411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173700	-4500	5	-2.53	10728596600	61271	126.78	177600	178900	172500	231500	124800	178200	175100.73	36.01	-9853	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	38134	17.98	0.99	12	0.28	9663.00	176065.00	286500	20231204	-39.37	156900	20240805	10.71	241000	-27.93	20240102	156900	10.71	20240805	286500	-39.37	20231204	156900	10.71	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
76	20240910	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173000	-5200	5	-2.92	8913935000	50851	105.22	177600	178900	172500	231500	124800	178200	175295.18	36.01	-9599	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	37980	17.90	0.98	12	0.23	9663.00	176065.00	286500	20231204	-39.62	156900	20240805	10.26	241000	-28.22	20240102	156900	10.26	20240805	286500	-39.62	20231204	156900	10.26	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
77	20240910	130410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172700	-5500	5	-3.09	7550924300	42987	88.95	177600	178900	172500	231500	124800	178200	175656.00	36.01	-10560	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	37915	17.87	0.98	12	0.20	9663.00	176065.00	286500	20231204	-39.72	156900	20240805	10.07	241000	-28.34	20240102	156900	10.07	20240805	286500	-39.72	20231204	156900	10.07	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
78	20240910	120407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174700	-3500	5	-1.96	5614168400	31833	65.87	177600	178900	173900	231500	124800	178200	176363.16	36.01	-9499	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	38354	18.08	0.99	12	0.14	9663.00	176065.00	286500	20231204	-39.02	156900	20240805	11.34	241000	-27.51	20240102	156900	11.34	20240805	286500	-39.02	20231204	156900	11.34	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
79	20240910	110408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176000	-2200	5	-1.23	3727292200	21047	43.55	177600	178900	176000	231500	124800	178200	177093.75	36.01	-5976	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	38639	18.21	1.00	12	0.10	9663.00	176065.00	286500	20231204	-38.57	156900	20240805	12.17	241000	-26.97	20240102	156900	12.17	20240805	286500	-38.57	20231204	156900	12.17	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
80	20240910	100409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	-1300	5	-0.73	2545435200	14365	29.72	177600	178900	176000	231500	124800	178200	177197.02	36.01	-4040	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	38837	18.31	1.00	12	0.07	9663.00	176065.00	286500	20231204	-38.25	156900	20240805	12.75	241000	-26.60	20240102	156900	12.75	20240805	286500	-38.25	20231204	156900	12.75	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
81	20240910	090408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177800	-400	5	-0.22	296741800	1668	3.45	177600	178900	177600	231500	124800	178200	177902.76	36.01	-358	182733	180466	178633	176366	174533	181600	177500	110	53300	500	128300	100	1	21954022	39034	18.40	1.01	12	0.01	9663.00	176065.00	286500	20231204	-37.94	156900	20240805	13.32	241000	-26.22	20240102	156900	13.32	20240805	286500	-37.94	20231204	156900	13.32	20240805	0.88	N	036570	500	109 억	7905173	N	N	270	N	N
82	20240909	160401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178200	-1900	5	-1.05	8581346000	48138	83.08	178000	180900	176800	234000	126100	180100	178265.59	36.03	-3634	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39122	18.44	1.01	12	0.22	9663.00	176065.00	286500	20231204	-37.80	156900	20240805	13.58	241000	-26.06	20240102	156900	13.58	20240805	286500	-37.80	20231204	156900	13.58	20240805	0.90	N	036570	500	109 억	7910858	N	N	270	N	N
83	20240909	150404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	-1600	5	-0.89	7794588000	43725	75.46	178000	180900	176800	234000	126100	180100	178263.88	36.03	-4057	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39188	18.47	1.01	12	0.20	9663.00	176065.00	286500	20231204	-37.70	156900	20240805	13.77	241000	-25.93	20240102	156900	13.77	20240805	286500	-37.70	20231204	156900	13.77	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
84	20240909	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177600	-2500	5	-1.39	6526817900	36604	63.17	178000	180900	176800	234000	126100	180100	178308.87	36.03	-3840	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	38990	18.38	1.01	12	0.17	9663.00	176065.00	286500	20231204	-38.01	156900	20240805	13.19	241000	-26.31	20240102	156900	13.19	20240805	286500	-38.01	20231204	156900	13.19	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
85	20240909	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177700	-2400	5	-1.33	5266454100	29525	50.96	178000	180900	176800	234000	126100	180100	178372.70	36.03	-2620	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39012	18.39	1.01	12	0.13	9663.00	176065.00	286500	20231204	-37.98	156900	20240805	13.26	241000	-26.27	20240102	156900	13.26	20240805	286500	-37.98	20231204	156900	13.26	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
86	20240909	120402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	-1600	5	-0.89	4424702100	24797	42.80	178000	180900	176800	234000	126100	180100	178436.99	36.03	-2202	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39188	18.47	1.01	12	0.11	9663.00	176065.00	286500	20231204	-37.70	156900	20240805	13.77	241000	-25.93	20240102	156900	13.77	20240805	286500	-37.70	20231204	156900	13.77	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
87	20240909	110402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178700	-1400	5	-0.78	3594370500	20139	34.76	178000	180900	176800	234000	126100	180100	178478.10	36.03	-2215	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39232	18.49	1.01	12	0.09	9663.00	176065.00	286500	20231204	-37.63	156900	20240805	13.89	241000	-25.85	20240102	156900	13.89	20240805	286500	-37.63	20231204	156900	13.89	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
88	20240909	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178300	-1800	5	-1.00	2330033600	13069	22.56	178000	180900	176800	234000	126100	180100	178287.06	36.03	-2226	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	39144	18.45	1.01	12	0.06	9663.00	176065.00	286500	20231204	-37.77	156900	20240805	13.64	241000	-26.02	20240102	156900	13.64	20240805	286500	-37.77	20231204	156900	13.64	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
89	20240909	090400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176800	-3300	5	-1.83	312593500	1760	3.04	178000	178200	176800	234000	126100	180100	177609.94	36.03	-664	192566	186332	182866	176632	173166	184600	174900	110	53900	500	129670	100	1	21954022	38815	18.30	1.00	12	0.01	9663.00	176065.00	286500	20231204	-38.29	156900	20240805	12.68	241000	-26.64	20240102	156900	12.68	20240805	286500	-38.29	20231204	156900	12.68	20240805	0.90	N	036570	500	109 억	7910858	N	N	172	N	N
90	20240906	160359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-3600	5	-1.96	10587927300	57891	86.61	184400	189100	179400	238500	128600	183700	182897.62	36.10	-14948	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39539	18.64	1.02	12	0.26	9663.00	176065.00	286500	20231204	-37.14	156900	20240805	14.79	241000	-25.27	20240102	156900	14.79	20240805	286500	-37.14	20231204	156900	14.79	20240805	0.91	N	036570	500	109 억	7924802	N	N	172	N	N
91	20240906	150405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	-3900	5	-2.12	9660810800	52744	78.91	184400	189100	179400	238500	128600	183700	183164.17	36.10	-13837	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39473	18.61	1.02	12	0.24	9663.00	176065.00	286500	20231204	-37.24	156900	20240805	14.60	241000	-25.39	20240102	156900	14.60	20240805	286500	-37.24	20231204	156900	14.60	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
92	20240906	140405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-3600	5	-1.96	8581756200	46739	69.93	184400	189100	179500	238500	128600	183700	183610.18	36.10	-10410	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39539	18.64	1.02	12	0.21	9663.00	176065.00	286500	20231204	-37.14	156900	20240805	14.79	241000	-25.27	20240102	156900	14.79	20240805	286500	-37.14	20231204	156900	14.79	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
93	20240906	130401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-3700	5	-2.01	8006154300	43540	65.14	184400	189100	179500	238500	128600	183700	183880.44	36.10	-9568	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39517	18.63	1.02	12	0.20	9663.00	176065.00	286500	20231204	-37.17	156900	20240805	14.72	241000	-25.31	20240102	156900	14.72	20240805	286500	-37.17	20231204	156900	14.72	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
94	20240906	120404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	-3200	5	-1.74	7520544100	40842	61.10	184400	189100	179500	238500	128600	183700	184137.51	36.10	-8128	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39627	18.68	1.03	12	0.19	9663.00	176065.00	286500	20231204	-37.00	156900	20240805	15.04	241000	-25.10	20240102	156900	15.04	20240805	286500	-37.00	20231204	156900	15.04	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
95	20240906	110406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181500	-2200	5	-1.20	6337312400	34272	51.27	184400	189100	180000	238500	128600	183700	184912.24	36.10	-4862	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	39847	18.78	1.03	12	0.16	9663.00	176065.00	286500	20231204	-36.65	156900	20240805	15.68	241000	-24.69	20240102	156900	15.68	20240805	286500	-36.65	20231204	156900	15.68	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
96	20240906	100401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182800	-900	5	-0.49	4637133400	24888	37.23	184400	189100	182500	238500	128600	183700	186320.05	36.10	-1518	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	40132	18.92	1.04	12	0.11	9663.00	176065.00	286500	20231204	-36.20	156900	20240805	16.51	241000	-24.15	20240102	156900	16.51	20240805	286500	-36.20	20231204	156900	16.51	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
97	20240906	090403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184800	1100	2	0.60	272799200	1483	2.22	184400	184800	182500	238500	128600	183700	183950.91	36.10	-22	189766	186732	181866	178832	173966	188250	180350	110	54800	500	132260	100	1	21954022	40571	19.12	1.05	12	0.01	9663.00	176065.00	286500	20231204	-35.50	156900	20240805	17.78	241000	-23.32	20240102	156900	17.78	20240805	286500	-35.50	20231204	156900	17.78	20240805	0.91	N	036570	500	109 억	7924802	N	N	300	N	N
98	20240905	160357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	6300	2	3.55	12186125200	66716	101.34	177100	184900	177000	230500	124200	177400	182655.82	36.10	-5251	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40330	19.01	1.04	12	0.30	9663.00	176065.00	286500	20231204	-35.88	156900	20240805	17.08	241000	-23.78	20240102	156900	17.08	20240805	286500	-35.88	20231204	156900	17.08	20240805	0.89	N	036570	500	109 억	7926301	N	N	300	N	N
99	20240905	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	6200	2	3.49	11130839900	60967	92.61	177100	184900	177000	230500	124200	177400	182571.64	36.10	-4528	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40308	19.00	1.04	12	0.28	9663.00	176065.00	286500	20231204	-35.92	156900	20240805	17.02	241000	-23.82	20240102	156900	17.02	20240805	286500	-35.92	20231204	156900	17.02	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
100	20240905	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	6400	2	3.61	9060354200	49716	75.52	177100	184200	177000	230500	124200	177400	182242.32	36.10	-1609	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40351	19.02	1.04	12	0.23	9663.00	176065.00	286500	20231204	-35.85	156900	20240805	17.14	241000	-23.73	20240102	156900	17.14	20240805	286500	-35.85	20231204	156900	17.14	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
101	20240905	130403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	5300	2	2.99	7621035200	41867	63.59	177100	184100	177000	230500	124200	177400	182029.76	36.10	52	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40110	18.91	1.04	12	0.19	9663.00	176065.00	286500	20231204	-36.23	156900	20240805	16.44	241000	-24.19	20240102	156900	16.44	20240805	286500	-36.23	20231204	156900	16.44	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
102	20240905	120400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	6000	2	3.38	6540558800	35966	54.63	177100	184100	177000	230500	124200	177400	181854.06	36.10	850	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40264	18.98	1.04	12	0.16	9663.00	176065.00	286500	20231204	-35.99	156900	20240805	16.89	241000	-23.90	20240102	156900	16.89	20240805	286500	-35.99	20231204	156900	16.89	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
103	20240905	110359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182600	5200	2	2.93	4852989600	26760	40.65	177100	183700	177000	230500	124200	177400	181352.52	36.10	1786	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40088	18.90	1.04	12	0.12	9663.00	176065.00	286500	20231204	-36.27	156900	20240805	16.38	241000	-24.23	20240102	156900	16.38	20240805	286500	-36.27	20231204	156900	16.38	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
104	20240905	100359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183700	6300	2	3.55	3630031400	20071	30.49	177100	183700	177000	230500	124200	177400	180859.69	36.10	2771	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	40330	19.01	1.04	12	0.09	9663.00	176065.00	286500	20231204	-35.88	156900	20240805	17.08	241000	-23.78	20240102	156900	17.08	20240805	286500	-35.88	20231204	156900	17.08	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
105	20240905	090403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179800	2400	2	1.35	826988600	4648	7.06	177100	180400	177000	230500	124200	177400	177923.65	36.10	-303	187533	182466	179733	174666	171933	181100	173300	110	53100	500	127720	100	1	21954022	39473	18.61	1.02	12	0.02	9663.00	176065.00	286500	20231204	-37.24	156900	20240805	14.60	241000	-25.39	20240102	156900	14.60	20240805	286500	-37.24	20231204	156900	14.60	20240805	0.89	N	036570	500	109 억	7926301	N	N	83	N	N
106	20240904	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-7500	5	-4.06	11834696100	65471	58.22	183100	184800	177000	240000	129500	184900	180773.08	36.15	-11913	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	38946	18.36	1.01	12	0.30	9663.00	176065.00	286500	20231204	-38.08	156900	20240805	13.07	241000	-26.39	20240102	156900	13.07	20240805	286500	-38.08	20231204	156900	13.07	20240805	0.93	N	036570	500	109 억	7935633	N	N	83	N	N
107	20240904	150357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177900	-7000	5	-3.79	10886422200	60129	53.47	183100	184800	177000	240000	129500	184900	181051.11	36.15	-11467	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	39056	18.41	1.01	12	0.27	9663.00	176065.00	286500	20231204	-37.91	156900	20240805	13.38	241000	-26.18	20240102	156900	13.38	20240805	286500	-37.91	20231204	156900	13.38	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
108	20240904	140358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177200	-7700	5	-4.16	10031756500	55312	49.18	183100	184800	177000	240000	129500	184900	181366.73	36.15	-10502	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	38903	18.34	1.01	12	0.25	9663.00	176065.00	286500	20231204	-38.15	156900	20240805	12.94	241000	-26.47	20240102	156900	12.94	20240805	286500	-38.15	20231204	156900	12.94	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
109	20240904	130358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179300	-5600	5	-3.03	8635626300	47487	42.22	183100	184800	179000	240000	129500	184900	181852.43	36.15	-8347	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	39364	18.56	1.02	12	0.22	9663.00	176065.00	286500	20231204	-37.42	156900	20240805	14.28	241000	-25.60	20240102	156900	14.28	20240805	286500	-37.42	20231204	156900	14.28	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
110	20240904	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179600	-5300	5	-2.87	7785132300	42744	38.01	183100	184800	179300	240000	129500	184900	182133.92	36.15	-6688	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	39429	18.59	1.02	12	0.19	9663.00	176065.00	286500	20231204	-37.31	156900	20240805	14.47	241000	-25.48	20240102	156900	14.47	20240805	286500	-37.31	20231204	156900	14.47	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
111	20240904	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182500	-2400	5	-1.30	5868636500	32127	28.57	183100	184800	180400	240000	129500	184900	182669.92	36.15	-3810	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	40066	18.89	1.04	12	0.15	9663.00	176065.00	286500	20231204	-36.30	156900	20240805	16.32	241000	-24.27	20240102	156900	16.32	20240805	286500	-36.30	20231204	156900	16.32	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
112	20240904	100358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-2900	5	-1.57	4040166800	22180	19.72	183100	184700	180400	240000	129500	184900	182153.60	36.15	-1893	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	39956	18.83	1.03	12	0.10	9663.00	176065.00	286500	20231204	-36.47	156900	20240805	16.00	241000	-24.48	20240102	156900	16.00	20240805	286500	-36.47	20231204	156900	16.00	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
113	20240904	090356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184600	-300	5	-0.16	783967700	4285	3.81	183100	184700	182000	240000	129500	184900	182956.29	36.15	571	198033	191466	186933	180366	175833	189200	178100	110	55100	500	133120	100	1	21954022	40527	19.10	1.05	12	0.02	9663.00	176065.00	286500	20231204	-35.57	156900	20240805	17.65	241000	-23.40	20240102	156900	17.65	20240805	286500	-35.57	20231204	156900	17.65	20240805	0.93	N	036570	500	109 억	7935633	N	N	34	N	N
114	20240903	160352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184900	-7300	5	-3.80	20927382100	112146	75.14	191500	193500	182400	249500	134600	192200	186610.23	36.25	-19525	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	40593	19.13	1.05	12	0.51	9663.00	176065.00	286500	20231204	-35.46	156900	20240805	17.85	241000	-23.28	20240102	156900	17.85	20240805	286500	-35.46	20231204	156900	17.85	20240805	0.89	N	036570	500	109 억	7958756	N	N	34	N	N
115	20240903	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	-6800	5	-3.54	19663918200	105322	70.57	191500	193500	182400	249500	134600	192200	186702.65	36.25	-18834	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	40703	19.19	1.05	12	0.48	9663.00	176065.00	286500	20231204	-35.29	156900	20240805	18.16	241000	-23.07	20240102	156900	18.16	20240805	286500	-35.29	20231204	156900	18.16	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
116	20240903	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186700	-5500	5	-2.86	17651727900	94495	63.31	191500	193500	182400	249500	134600	192200	186800.43	36.25	-17279	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	40988	19.32	1.06	12	0.43	9663.00	176065.00	286500	20231204	-34.83	156900	20240805	18.99	241000	-22.53	20240102	156900	18.99	20240805	286500	-34.83	20231204	156900	18.99	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
117	20240903	130355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187200	-5000	5	-2.60	15587392600	83408	55.88	191500	193500	182400	249500	134600	192200	186881.01	36.25	-16847	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	41098	19.37	1.06	12	0.38	9663.00	176065.00	286500	20231204	-34.66	156900	20240805	19.31	241000	-22.32	20240102	156900	19.31	20240805	286500	-34.66	20231204	156900	19.31	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
118	20240903	120351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188100	-4100	5	-2.13	14027953500	75086	50.31	191500	193500	182400	249500	134600	192200	186824.87	36.25	-16386	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	41296	19.47	1.07	12	0.34	9663.00	176065.00	286500	20231204	-34.35	156900	20240805	19.89	241000	-21.95	20240102	156900	19.89	20240805	286500	-34.35	20231204	156900	19.89	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
119	20240903	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187900	-4300	5	-2.24	12622394200	67608	45.30	191500	193500	182400	249500	134600	192200	186699.39	36.25	-16248	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	41252	19.45	1.07	12	0.31	9663.00	176065.00	286500	20231204	-34.42	156900	20240805	19.76	241000	-22.03	20240102	156900	19.76	20240805	286500	-34.42	20231204	156900	19.76	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
120	20240903	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184800	-7400	5	-3.85	7003506400	37219	24.94	191500	193500	184500	249500	134600	192200	188169.76	36.25	-13279	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	40571	19.12	1.05	12	0.17	9663.00	176065.00	286500	20231204	-35.50	156900	20240805	17.78	241000	-23.32	20240102	156900	17.78	20240805	286500	-35.50	20231204	156900	17.78	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
121	20240903	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191700	-500	5	-0.26	409910000	2132	1.43	191500	193500	191400	249500	134600	192200	192265.60	36.25	353	198666	195432	191066	187832	183466	197050	189450	110	57300	500	138380	100	1	21954022	42086	19.84	1.09	12	0.01	9663.00	176065.00	286500	20231204	-33.09	156900	20240805	22.18	241000	-20.46	20240102	156900	22.18	20240805	286500	-33.09	20231204	156900	22.18	20240805	0.89	N	036570	500	109 억	7958756	N	N	89	N	N
122	20240902	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	4600	2	2.45	28536708400	148689	107.51	187500	194300	186700	243500	131400	187600	191921.22	36.15	13417	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42196	19.89	1.09	12	0.68	9663.00	176065.00	286500	20231204	-32.91	156900	20240805	22.50	241000	-20.25	20240102	156900	22.50	20240805	286500	-32.91	20231204	156900	22.50	20240805	0.96	N	036570	500	109 억	7935828	N	N	89	N	N
123	20240902	150351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	5900	2	3.14	25899466300	135013	97.62	187500	194300	186700	243500	131400	187600	191829.43	36.15	18342	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42481	20.02	1.10	12	0.61	9663.00	176065.00	286500	20231204	-32.46	156900	20240805	23.33	241000	-19.71	20240102	156900	23.33	20240805	286500	-32.46	20231204	156900	23.33	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
124	20240902	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	5800	2	3.09	21077865500	110035	79.56	187500	194300	186700	243500	131400	187600	191556.01	36.15	23135	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42459	20.01	1.10	12	0.50	9663.00	176065.00	286500	20231204	-32.50	156900	20240805	23.26	241000	-19.75	20240102	156900	23.26	20240805	286500	-32.50	20231204	156900	23.26	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
125	20240902	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	5500	2	2.93	12801568300	67187	48.58	187500	193300	186700	243500	131400	187600	190536.39	36.15	11932	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42393	19.98	1.10	12	0.31	9663.00	176065.00	286500	20231204	-32.60	156900	20240805	23.07	241000	-19.88	20240102	156900	23.07	20240805	286500	-32.60	20231204	156900	23.07	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
126	20240902	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	4900	2	2.61	10230940300	53859	38.94	187500	192600	186700	243500	131400	187600	189957.86	36.15	9279	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42261	19.92	1.09	12	0.25	9663.00	176065.00	286500	20231204	-32.81	156900	20240805	22.69	241000	-20.12	20240102	156900	22.69	20240805	286500	-32.81	20231204	156900	22.69	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
127	20240902	110349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	4400	2	2.35	7984485400	42164	30.49	187500	192500	186700	243500	131400	187600	189367.36	36.15	5306	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	42152	19.87	1.09	12	0.19	9663.00	176065.00	286500	20231204	-32.98	156900	20240805	22.37	241000	-20.33	20240102	156900	22.37	20240805	286500	-32.98	20231204	156900	22.37	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
128	20240902	100348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	188500	900	2	0.48	3936035400	20977	15.17	187500	189000	186700	243500	131400	187600	187635.76	36.15	-2304	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	41383	19.51	1.07	12	0.10	9663.00	176065.00	286500	20231204	-34.21	156900	20240805	20.14	241000	-21.78	20240102	156900	20.14	20240805	286500	-34.21	20231204	156900	20.14	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N
129	20240902	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187100	-500	5	-0.27	510392800	2718	1.97	187500	189000	187000	243500	131400	187600	187782.49	36.15	-644	197533	192566	189033	184066	180533	190800	182300	110	55900	500	135070	100	1	21954022	41076	19.36	1.06	12	0.01	9663.00	176065.00	286500	20231204	-34.69	156900	20240805	19.25	241000	-22.37	20240102	156900	19.25	20240805	286500	-34.69	20231204	156900	19.25	20240805	0.96	N	036570	500	109 억	7935828	N	N	52	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History