KissMeData/259960/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

85 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161041	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155000	-1800	5	-1.15	28880673800	186438	391.00	157400	157800	153900	203500	109800	156800	154907.47	32.15	0	-62233	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74962	15.21	1.49	12	0.39	10194.00	104151.00	248000	20220831	-37.50	153600	20230825	0.91	209000	-25.84	20230616	153600	0.91	20230825	248000	-37.50	20220831	153600	0.91	20230825	0.53	Y	259960	100	49 억	15549682	N	N	23706	N	N
3	20230831	151330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154000	-2800	5	-1.79	13766413300	88894	186.43	157400	157800	154000	203500	109800	156800	154863.24	32.15	0	-48899	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74479	15.11	1.48	12	0.18	10194.00	104151.00	248000	20220831	-37.90	153600	20230825	0.26	209000	-26.32	20230616	153600	0.26	20230825	248000	-37.90	20220831	153600	0.26	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
4	20230831	141443	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-2100	5	-1.34	9666767700	62312	130.68	157400	157800	154500	203500	109800	156800	155134.93	32.15	0	-33753	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74817	15.18	1.49	12	0.13	10194.00	104151.00	248000	20220831	-37.62	153600	20230825	0.72	209000	-25.98	20230616	153600	0.72	20230825	248000	-37.62	20220831	153600	0.72	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
5	20230831	131405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154600	-2200	5	-1.40	7999087500	51533	108.08	157400	157800	154500	203500	109800	156800	155222.62	32.15	0	-27121	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74769	15.17	1.48	12	0.11	10194.00	104151.00	248000	20220831	-37.66	153600	20230825	0.65	209000	-26.03	20230616	153600	0.65	20230825	248000	-37.66	20220831	153600	0.65	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
6	20230831	121455	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-2100	5	-1.34	6498926200	41830	87.73	157400	157800	154500	203500	109800	156800	155365.20	32.15	0	-23231	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74817	15.18	1.49	12	0.09	10194.00	104151.00	248000	20220831	-37.62	153600	20230825	0.72	209000	-25.98	20230616	153600	0.72	20230825	248000	-37.62	20220831	153600	0.72	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
7	20230831	111928	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154700	-2100	5	-1.34	5597380400	36005	75.51	157400	157800	154500	203500	109800	156800	155461.20	32.15	0	-21318	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	74817	15.18	1.49	12	0.07	10194.00	104151.00	248000	20220831	-37.62	153600	20230825	0.72	209000	-25.98	20230616	153600	0.72	20230825	248000	-37.62	20220831	153600	0.72	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
8	20230831	101546	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	-1700	5	-1.08	3009494600	19285	40.45	157400	157800	155000	203500	109800	156800	156053.65	32.15	0	-9833	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	75011	15.21	1.49	12	0.04	10194.00	104151.00	248000	20220831	-37.46	153600	20230825	0.98	209000	-25.79	20230616	153600	0.98	20230825	248000	-37.46	20220831	153600	0.98	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
9	20230831	091412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	-500	5	-0.32	619778700	3951	8.29	157400	157800	156300	203500	109800	156800	156866.29	32.15	0	-1191	159400	158100	157400	156100	155400	157750	155750	49	46700	100	109760	100	1	48362743	75591	15.33	1.50	12	0.01	10194.00	104151.00	248000	20220831	-36.98	153600	20230825	1.76	209000	-25.22	20230616	153600	1.76	20230825	248000	-36.98	20220831	153600	1.76	20230825	0.53	Y	259960	100	49 억	15549682	N	N	7812	N	N
10	20230830	161046	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156800	700	2	0.45	7460246100	47371	81.53	157200	158700	156700	202500	109300	156100	157486.63	31.99	0	-1725	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	75833	15.38	1.51	12	0.10	10194.00	104151.00	248000	20220831	-36.77	153600	20230825	2.08	209000	-24.98	20230616	153600	2.08	20230825	248000	-36.77	20220831	153600	2.08	20230825	0.53	Y	259960	100	49 억	15473212	N	N	7812	N	N
11	20230830	151304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156900	800	2	0.51	6572346600	41710	71.79	157200	158700	156700	202500	109300	156100	157572.48	31.99	0	-674	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	75881	15.39	1.51	12	0.09	10194.00	104151.00	248000	20220831	-36.73	153600	20230825	2.15	209000	-24.93	20230616	153600	2.15	20230825	248000	-36.73	20220831	153600	2.15	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
12	20230830	141356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157500	1400	2	0.90	5803535600	36825	63.38	157200	158700	156700	202500	109300	156100	157597.75	31.99	0	-197	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	76171	15.45	1.51	12	0.08	10194.00	104151.00	248000	20220831	-36.49	153600	20230825	2.54	209000	-24.64	20230616	153600	2.54	20230825	248000	-36.49	20220831	153600	2.54	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
13	20230830	131348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	1300	2	0.83	4903287900	31114	53.55	157200	158700	156700	202500	109300	156100	157591.10	31.99	0	305	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	76123	15.44	1.51	12	0.06	10194.00	104151.00	248000	20220831	-36.53	153600	20230825	2.47	209000	-24.69	20230616	153600	2.47	20230825	248000	-36.53	20220831	153600	2.47	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
14	20230830	121400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157000	900	2	0.58	4194304100	26598	45.78	157200	158700	156800	202500	109300	156100	157692.52	31.99	0	312	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	75930	15.40	1.51	12	0.05	10194.00	104151.00	248000	20220831	-36.69	153600	20230825	2.21	209000	-24.88	20230616	153600	2.21	20230825	248000	-36.69	20220831	153600	2.21	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
15	20230830	111913	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157300	1200	2	0.77	3635125100	23041	39.66	157200	158700	157000	202500	109300	156100	157767.75	31.99	0	510	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	76075	15.43	1.51	12	0.05	10194.00	104151.00	248000	20220831	-36.57	153600	20230825	2.41	209000	-24.74	20230616	153600	2.41	20230825	248000	-36.57	20220831	153600	2.41	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
16	20230830	101444	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157300	1200	2	0.77	2779333400	17604	30.30	157200	158700	157200	202500	109300	156100	157880.89	31.99	0	685	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	76075	15.43	1.51	12	0.04	10194.00	104151.00	248000	20220831	-36.57	153600	20230825	2.41	209000	-24.74	20230616	153600	2.41	20230825	248000	-36.57	20220831	153600	2.41	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
17	20230830	091344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	2000	2	1.28	1435419300	9080	15.63	157200	158700	157200	202500	109300	156100	158086.04	31.99	0	3136	158166	157132	156266	155232	154366	157650	155750	49	46400	100	109270	100	1	48362743	76461	15.51	1.52	12	0.02	10194.00	104151.00	248000	20220831	-36.25	153600	20230825	2.93	209000	-24.35	20230616	153600	2.93	20230825	248000	-36.25	20220831	153600	2.93	20230825	0.53	Y	259960	100	49 억	15473212	N	N	8116	N	N
18	20230829	161040	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	700	2	0.45	9022659900	57746	76.52	155400	157300	155400	202000	108800	155400	156247.57	31.97	0	13707	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75494	15.31	1.50	12	0.12	10194.00	104151.00	248000	20220831	-37.06	153600	20230825	1.63	209000	-25.31	20230616	153600	1.63	20230825	248000	-37.06	20220831	153600	1.63	20230825	0.52	Y	259960	100	49 억	15459364	N	N	8112	N	N
19	20230829	151313	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	800	2	0.51	7937311300	50794	67.31	155400	157300	155400	202000	108800	155400	156264.74	31.97	0	15707	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75543	15.32	1.50	12	0.11	10194.00	104151.00	248000	20220831	-37.02	153600	20230825	1.69	209000	-25.26	20230616	153600	1.69	20230825	248000	-37.02	20220831	153600	1.69	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
20	20230829	141446	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	1100	2	0.71	6737731400	43117	57.13	155400	157300	155400	202000	108800	155400	156266.24	31.97	0	13847	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75688	15.35	1.50	12	0.09	10194.00	104151.00	248000	20220831	-36.90	153600	20230825	1.89	209000	-25.12	20230616	153600	1.89	20230825	248000	-36.90	20220831	153600	1.89	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
21	20230829	131344	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	500	2	0.32	5710176400	36532	48.41	155400	157300	155400	202000	108800	155400	156306.15	31.97	0	14362	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75398	15.29	1.50	12	0.08	10194.00	104151.00	248000	20220831	-37.14	153600	20230825	1.50	209000	-25.41	20230616	153600	1.50	20230825	248000	-37.14	20220831	153600	1.50	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
22	20230829	121441	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	900	2	0.58	5062426400	32381	42.91	155400	157300	155400	202000	108800	155400	156339.41	31.97	0	14658	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75591	15.33	1.50	12	0.07	10194.00	104151.00	248000	20220831	-36.98	153600	20230825	1.76	209000	-25.22	20230616	153600	1.76	20230825	248000	-36.98	20220831	153600	1.76	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
23	20230829	112131	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	900	2	0.58	4581276000	29303	38.83	155400	157300	155400	202000	108800	155400	156341.53	31.97	0	15058	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75591	15.33	1.50	12	0.06	10194.00	104151.00	248000	20220831	-36.98	153600	20230825	1.76	209000	-25.22	20230616	153600	1.76	20230825	248000	-36.98	20220831	153600	1.76	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
24	20230829	101539	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	900	2	0.58	3900020300	24951	33.06	155400	157300	155400	202000	108800	155400	156307.17	31.97	0	13956	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75591	15.33	1.50	12	0.05	10194.00	104151.00	248000	20220831	-36.98	153600	20230825	1.76	209000	-25.22	20230616	153600	1.76	20230825	248000	-36.98	20220831	153600	1.76	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
25	20230829	091023	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	1000	2	0.64	1798373700	11528	15.28	155400	156500	155400	202000	108800	155400	156000.49	31.97	0	9300	159400	157400	155800	153800	152200	156600	153000	49	46600	100	108780	100	1	48362743	75639	15.34	1.50	12	0.02	10194.00	104151.00	248000	20220831	-36.94	153600	20230825	1.82	209000	-25.17	20230616	153600	1.82	20230825	248000	-36.94	20220831	153600	1.82	20230825	0.52	Y	259960	100	49 억	15459364	N	N	5964	N	N
26	20230828	161009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155400	300	2	0.19	11677842400	75212	90.62	156100	157800	154200	201500	108600	155100	155265.35	31.93	0	10299	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	75156	15.24	1.49	12	0.16	10194.00	104151.00	248000	20220831	-37.34	153600	20230825	1.17	209000	-25.65	20230616	153600	1.17	20230825	248000	-37.34	20220831	153600	1.17	20230825	0.51	Y	259960	100	49 억	15443719	N	N	5964	N	N
27	20230828	151019	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155200	100	2	0.06	10444896700	67277	81.06	156100	157800	154200	201500	108600	155100	155252.12	31.93	0	9836	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	75059	15.22	1.49	12	0.14	10194.00	104151.00	248000	20220831	-37.42	153600	20230825	1.04	209000	-25.74	20230616	153600	1.04	20230825	248000	-37.42	20220831	153600	1.04	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
28	20230828	141022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154800	-300	5	-0.19	9185914200	59145	71.26	156100	157800	154200	201500	108600	155100	155311.77	31.93	0	7374	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	74866	15.19	1.49	12	0.12	10194.00	104151.00	248000	20220831	-37.58	153600	20230825	0.78	209000	-25.93	20230616	153600	0.78	20230825	248000	-37.58	20220831	153600	0.78	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
29	20230828	131031	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	0	3	0.00	8243955800	53058	63.92	156100	157800	154200	201500	108600	155100	155376.31	31.93	0	6788	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	75011	15.21	1.49	12	0.11	10194.00	104151.00	248000	20220831	-37.46	153600	20230825	0.98	209000	-25.79	20230616	153600	0.98	20230825	248000	-37.46	20220831	153600	0.98	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
30	20230828	121022	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155000	-100	5	-0.06	7380364000	47487	57.21	156100	157800	154200	201500	108600	155100	155418.63	31.93	0	5348	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	74962	15.21	1.49	12	0.10	10194.00	104151.00	248000	20220831	-37.50	153600	20230825	0.91	209000	-25.84	20230616	153600	0.91	20230825	248000	-37.50	20220831	153600	0.91	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
31	20230828	111018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154800	-300	5	-0.19	6575123600	42288	50.95	156100	157800	154200	201500	108600	155100	155484.39	31.93	0	4122	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	74866	15.19	1.49	12	0.09	10194.00	104151.00	248000	20220831	-37.58	153600	20230825	0.78	209000	-25.93	20230616	153600	0.78	20230825	248000	-37.58	20220831	153600	0.78	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
32	20230828	101009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155100	0	3	0.00	4524176800	29020	34.96	156100	157800	154600	201500	108600	155100	155898.61	31.93	0	4672	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	75011	15.21	1.49	12	0.06	10194.00	104151.00	248000	20220831	-37.46	153600	20230825	0.98	209000	-25.79	20230616	153600	0.98	20230825	248000	-37.46	20220831	153600	0.98	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
33	20230828	091021	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	600	2	0.39	2162924600	13799	16.63	156100	157800	155700	201500	108600	155100	156745.14	31.93	0	9346	157433	156266	154933	153766	152433	156850	154350	49	46400	100	108570	100	1	48362743	75301	15.27	1.49	12	0.03	10194.00	104151.00	248000	20220831	-37.22	153600	20230825	1.37	209000	-25.50	20230616	153600	1.37	20230825	248000	-37.22	20220831	153600	1.37	20230825	0.51	Y	259960	100	49 억	15443719	N	N	12145	N	N
34	20230825	161014	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	155100	-600	5	-0.39	12801398800	82703	76.80	154500	156100	153600	202000	109000	155700	154787.48	31.93	0	-10910	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	75011	15.21	1.49	12	0.17	10194.00	104151.00	250000	20220824	-37.96	153600	20230825	0.98	209000	-25.79	20230616	153600	0.98	20230825	248000	-37.46	20220831	153600	0.98	20230825	0.51	Y	259960	100	49 억	15442466	N	N	12145	N	N
35	20230825	151020	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	155100	-600	5	-0.39	11730193400	75794	70.38	154500	156100	153600	202000	109000	155700	154764.14	31.93	0	-9376	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	75011	15.21	1.49	12	0.16	10194.00	104151.00	250000	20220824	-37.96	153600	20230825	0.98	209000	-25.79	20230616	153600	0.98	20230825	248000	-37.46	20220831	153600	0.98	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
36	20230825	141018	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	154400	-1300	5	-0.83	10245944900	66199	61.47	154500	156100	153600	202000	109000	155700	154774.92	31.93	0	-10117	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	74672	15.15	1.48	12	0.14	10194.00	104151.00	250000	20220824	-38.24	153600	20230825	0.52	209000	-26.12	20230616	153600	0.52	20230825	248000	-37.74	20220831	153600	0.52	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
37	20230825	131013	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	155300	-400	5	-0.26	8716575800	56322	52.30	154500	156100	153600	202000	109000	155700	154763.25	31.93	0	-7047	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	75107	15.23	1.49	12	0.12	10194.00	104151.00	250000	20220824	-37.88	153600	20230825	1.11	209000	-25.69	20230616	153600	1.11	20230825	248000	-37.38	20220831	153600	1.11	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
38	20230825	121015	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	154700	-1000	5	-0.64	7776599600	50260	46.67	154500	156100	153600	202000	109000	155700	154727.41	31.93	0	-6373	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	74817	15.18	1.49	12	0.10	10194.00	104151.00	250000	20220824	-38.12	153600	20230825	0.72	209000	-25.98	20230616	153600	0.72	20230825	248000	-37.62	20220831	153600	0.72	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
39	20230825	111014	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	155800	100	2	0.06	6282502900	40659	37.76	154500	156000	153600	202000	109000	155700	154516.91	31.93	0	-2420	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	75349	15.28	1.50	12	0.08	10194.00	104151.00	250000	20220824	-37.68	153600	20230825	1.43	209000	-25.45	20230616	153600	1.43	20230825	248000	-37.18	20220831	153600	1.43	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
40	20230825	101020	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	154900	-800	5	-0.51	4669360700	30284	28.12	154500	155600	153600	202000	109000	155700	154185.73	31.93	0	-5547	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	74914	15.20	1.49	12	0.06	10194.00	104151.00	250000	20220824	-38.04	153600	20230825	0.85	209000	-25.89	20230616	153600	0.85	20230825	248000	-37.54	20220831	153600	0.85	20230825	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
41	20230825	091012	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154400	-1300	5	-0.83	1022660300	6617	6.14	154500	155600	154200	202000	109000	155700	154550.45	31.93	0	-1712	159433	157566	156533	154666	153633	157050	154150	49	46300	100	108990	100	1	48362743	74672	15.15	1.48	12	0.01	10194.00	104151.00	250000	20220824	-38.24	154000	20230316	0.26	209000	-26.12	20230616	154000	0.26	20230316	248000	-37.74	20220831	154000	0.26	20230316	0.51	Y	259960	100	49 억	15442466	N	N	24277	N	N
42	20230824	161008	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	-1000	5	-0.64	14340873500	91819	140.47	157600	158400	155500	203500	109700	156700	156187.60	31.95	0	-14948	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75301	15.27	1.49	12	0.19	10194.00	104151.00	253500	20220823	-38.58	154000	20230316	1.10	209000	-25.50	20230616	154000	1.10	20230316	250000	-37.72	20220824	154000	1.10	20230316	0.51	Y	259960	100	49 억	15452611	N	N	24272	N	N
43	20230824	151006	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	-1000	5	-0.64	12289735300	78644	120.32	157600	158400	155500	203500	109700	156700	156270.40	31.95	0	-14979	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75301	15.27	1.49	12	0.16	10194.00	104151.00	253500	20220823	-38.58	154000	20230316	1.10	209000	-25.50	20230616	154000	1.10	20230316	250000	-37.72	20220824	154000	1.10	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
44	20230824	141007	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	-1000	5	-0.64	10286553800	65780	100.63	157600	158400	155500	203500	109700	156700	156378.07	31.95	0	-14249	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75301	15.27	1.49	12	0.14	10194.00	104151.00	253500	20220823	-38.58	154000	20230316	1.10	209000	-25.50	20230616	154000	1.10	20230316	250000	-37.72	20220824	154000	1.10	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
45	20230824	131011	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	-600	5	-0.38	8702072900	55617	85.09	157600	158400	155500	203500	109700	156700	156464.21	31.95	0	-11886	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75494	15.31	1.50	12	0.11	10194.00	104151.00	253500	20220823	-38.42	154000	20230316	1.36	209000	-25.31	20230616	154000	1.36	20230316	250000	-37.56	20220824	154000	1.36	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
46	20230824	121014	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155700	-1000	5	-0.64	7085289800	45242	69.21	157600	158400	155600	203500	109700	156700	156608.65	31.95	0	-10771	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75301	15.27	1.49	12	0.09	10194.00	104151.00	253500	20220823	-38.58	154000	20230316	1.10	209000	-25.50	20230616	154000	1.10	20230316	250000	-37.72	20220824	154000	1.10	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
47	20230824	111009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156100	-600	5	-0.38	5429138300	34620	52.96	157600	158400	155600	203500	109700	156700	156820.91	31.95	0	-7517	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75494	15.31	1.50	12	0.07	10194.00	104151.00	253500	20220823	-38.42	154000	20230316	1.36	209000	-25.31	20230616	154000	1.36	20230316	250000	-37.56	20220824	154000	1.36	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
48	20230824	101005	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156400	-300	5	-0.19	2330620700	14775	22.60	157600	158400	156300	203500	109700	156700	157741.74	31.95	0	-1278	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	75639	15.34	1.50	12	0.03	10194.00	104151.00	253500	20220823	-38.30	154000	20230316	1.56	209000	-25.17	20230616	154000	1.56	20230316	250000	-37.44	20220824	154000	1.56	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
49	20230824	091009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	1300	2	0.83	858318900	5437	8.32	157600	158400	157500	203500	109700	156700	157869.06	31.95	0	838	159433	158066	157033	155666	154633	158750	156350	49	46800	100	109690	100	1	48362743	76413	15.50	1.52	12	0.01	10194.00	104151.00	253500	20220823	-37.67	154000	20230316	2.60	209000	-24.40	20230616	154000	2.60	20230316	250000	-36.80	20220824	154000	2.60	20230316	0.51	Y	259960	100	49 억	15452611	N	N	11145	N	N
50	20230823	161004	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156700	-800	5	-0.51	10202452900	65100	84.90	156500	158400	156000	204500	110300	157500	156719.67	31.95	0	-7780	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75784	15.37	1.50	12	0.13	10194.00	104151.00	257000	20220822	-39.03	154000	20230316	1.75	209000	-25.02	20230616	154000	1.75	20230316	253500	-38.19	20220823	154000	1.75	20230316	0.53	Y	259960	100	49 억	15450297	N	N	11145	N	N
51	20230823	151002	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	-1000	5	-0.63	8754434000	55857	72.84	156500	158400	156000	204500	110300	157500	156729.33	31.95	0	-7042	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75688	15.35	1.50	12	0.12	10194.00	104151.00	257000	20220822	-39.11	154000	20230316	1.62	209000	-25.12	20230616	154000	1.62	20230316	253500	-38.26	20220823	154000	1.62	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
52	20230823	141011	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156200	-1300	5	-0.83	7097869200	45253	59.01	156500	158400	156100	204500	110300	157500	156848.52	31.95	0	-4145	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75543	15.32	1.50	12	0.09	10194.00	104151.00	257000	20220822	-39.22	154000	20230316	1.43	209000	-25.26	20230616	154000	1.43	20230316	253500	-38.38	20220823	154000	1.43	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
53	20230823	131001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156300	-1200	5	-0.76	6061567000	38621	50.37	156500	158400	156100	204500	110300	157500	156949.96	31.95	0	-1767	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75591	15.33	1.50	12	0.08	10194.00	104151.00	257000	20220822	-39.18	154000	20230316	1.49	209000	-25.22	20230616	154000	1.49	20230316	253500	-38.34	20220823	154000	1.49	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
54	20230823	121009	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156700	-800	5	-0.51	5069521300	32284	42.10	156500	158400	156100	204500	110300	157500	157028.84	31.95	0	-1149	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75784	15.37	1.50	12	0.07	10194.00	104151.00	257000	20220822	-39.03	154000	20230316	1.75	209000	-25.02	20230616	154000	1.75	20230316	253500	-38.19	20220823	154000	1.75	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
55	20230823	111004	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157200	-300	5	-0.19	4368068100	27819	36.28	156500	158400	156100	204500	110300	157500	157017.35	31.95	0	-1452	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	76026	15.42	1.51	12	0.06	10194.00	104151.00	257000	20220822	-38.83	154000	20230316	2.08	209000	-24.78	20230616	154000	2.08	20230316	253500	-37.99	20220823	154000	2.08	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
56	20230823	101004	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	600	2	0.38	3063497300	19550	25.50	156500	158200	156100	204500	110300	157500	156700.42	31.95	0	-1427	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	76461	15.51	1.52	12	0.04	10194.00	104151.00	257000	20220822	-38.48	154000	20230316	2.66	209000	-24.35	20230616	154000	2.66	20230316	253500	-37.63	20220823	154000	2.66	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
57	20230823	091012	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156600	-900	5	-0.57	858079400	5479	7.15	156500	157500	156300	204500	110300	157500	156611.60	31.95	0	-910	162966	160232	158666	155932	154366	159450	155150	49	47000	100	110250	100	1	48362743	75736	15.36	1.50	12	0.01	10194.00	104151.00	257000	20220822	-39.07	154000	20230316	1.69	209000	-25.07	20230616	154000	1.69	20230316	253500	-38.22	20220823	154000	1.69	20230316	0.53	Y	259960	100	49 억	15450297	N	N	12446	N	N
58	20230822	160959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157500	-800	5	-0.51	12108948300	76286	70.14	158600	161400	157100	205500	110900	158300	158732.02	31.93	0	-6828	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76171	15.45	1.51	12	0.16	10194.00	104151.00	261000	20220819	-39.66	154000	20230316	2.27	209000	-24.64	20230616	154000	2.27	20230316	257000	-38.72	20220822	154000	2.27	20230316	0.52	Y	259960	100	49 억	15443585	N	N	12442	N	N
59	20230822	150959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157900	-400	5	-0.25	10583633100	66602	61.23	158600	161400	157100	205500	110900	158300	158908.64	31.93	0	-4211	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76365	15.49	1.52	12	0.14	10194.00	104151.00	261000	20220819	-39.50	154000	20230316	2.53	209000	-24.45	20230616	154000	2.53	20230316	257000	-38.56	20220822	154000	2.53	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
60	20230822	141000	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157300	-1000	5	-0.63	8948349800	56210	51.68	158600	161400	157300	205500	110900	158300	159194.98	31.93	0	-1323	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76075	15.43	1.51	12	0.12	10194.00	104151.00	261000	20220819	-39.73	154000	20230316	2.14	209000	-24.74	20230616	154000	2.14	20230316	257000	-38.79	20220822	154000	2.14	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
61	20230822	130956	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158200	-100	5	-0.06	7397509900	46379	42.64	158600	161400	158200	205500	110900	158300	159501.28	31.93	0	1648	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76510	15.52	1.52	12	0.10	10194.00	104151.00	261000	20220819	-39.39	154000	20230316	2.73	209000	-24.31	20230616	154000	2.73	20230316	257000	-38.44	20220822	154000	2.73	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
62	20230822	120944	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	0	3	0.00	6620487300	41474	38.13	158600	161400	158200	205500	110900	158300	159629.82	31.93	0	1791	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76558	15.53	1.52	12	0.09	10194.00	104151.00	261000	20220819	-39.35	154000	20230316	2.79	209000	-24.26	20230616	154000	2.79	20230316	257000	-38.40	20220822	154000	2.79	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
63	20230822	110956	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	0	3	0.00	5677448900	35519	32.66	158600	161400	158300	205500	110900	158300	159842.59	31.93	0	1618	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	76558	15.53	1.52	12	0.07	10194.00	104151.00	261000	20220819	-39.35	154000	20230316	2.79	209000	-24.26	20230616	154000	2.79	20230316	257000	-38.40	20220822	154000	2.79	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
64	20230822	100953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	1200	2	0.76	4292819000	26810	24.65	158600	161400	158600	205500	110900	158300	160120.07	31.93	0	3765	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	77139	15.65	1.53	12	0.06	10194.00	104151.00	261000	20220819	-38.89	154000	20230316	3.57	209000	-23.68	20230616	154000	3.57	20230316	257000	-37.94	20220822	154000	3.57	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
65	20230822	090954	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	1900	2	1.20	531808400	3334	3.07	158600	160300	158600	205500	110900	158300	159510.62	31.93	0	656	163966	161132	159466	156632	154966	160300	155800	49	47200	100	110810	100	1	48362743	77477	15.72	1.54	12	0.01	10194.00	104151.00	261000	20220819	-38.62	154000	20230316	4.03	209000	-23.35	20230616	154000	4.03	20230316	257000	-37.67	20220822	154000	4.03	20230316	0.52	Y	259960	100	49 억	15443585	N	N	13461	N	N
66	20230821	160952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	300	2	0.19	17353736200	108436	95.91	158800	162300	157800	205000	110600	158000	160038.32	31.88	0	205	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	76558	15.53	1.52	12	0.22	10194.00	104151.00	264500	20220818	-40.15	154000	20230316	2.79	209000	-24.26	20230616	154000	2.79	20230316	257000	-38.40	20220822	154000	2.79	20230316	0.54	Y	259960	100	49 억	15419117	N	N	13461	N	N
67	20230821	150958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158100	100	2	0.06	15104629900	94222	83.34	158800	162300	158000	205000	110600	158000	160309.51	31.88	0	744	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	76461	15.51	1.52	12	0.19	10194.00	104151.00	264500	20220818	-40.23	154000	20230316	2.66	209000	-24.35	20230616	154000	2.66	20230316	257000	-38.48	20220822	154000	2.66	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
68	20230821	140954	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	1200	2	0.76	12956711800	80674	71.35	158800	162300	158500	205000	110600	158000	160606.54	31.88	0	4389	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	76993	15.62	1.53	12	0.17	10194.00	104151.00	264500	20220818	-39.81	154000	20230316	3.38	209000	-23.83	20230616	154000	3.38	20230316	257000	-38.05	20220822	154000	3.38	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
69	20230821	131005	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159600	1600	2	1.01	10843209200	67414	59.63	158800	162300	158800	205000	110600	158000	160846.04	31.88	0	10918	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	77187	15.66	1.53	12	0.14	10194.00	104151.00	264500	20220818	-39.66	154000	20230316	3.64	209000	-23.64	20230616	154000	3.64	20230316	257000	-37.90	20220822	154000	3.64	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
70	20230821	121003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	2100	2	1.33	9765503000	60666	53.66	158800	162300	158800	205000	110600	158000	160972.73	31.88	0	13560	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	77429	15.71	1.54	12	0.13	10194.00	104151.00	264500	20220818	-39.47	154000	20230316	3.96	209000	-23.40	20230616	154000	3.96	20230316	257000	-37.70	20220822	154000	3.96	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
71	20230821	110953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	2100	2	1.33	9089593600	56444	49.92	158800	162300	158800	205000	110600	158000	161038.61	31.88	0	13080	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	77429	15.71	1.54	12	0.12	10194.00	104151.00	264500	20220818	-39.47	154000	20230316	3.96	209000	-23.40	20230616	154000	3.96	20230316	257000	-37.70	20220822	154000	3.96	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
72	20230821	100951	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161300	3300	2	2.09	6989062700	43331	38.33	158800	162300	158800	205000	110600	158000	161296.50	31.88	0	16424	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	78009	15.82	1.55	12	0.09	10194.00	104151.00	264500	20220818	-39.02	154000	20230316	4.74	209000	-22.82	20230616	154000	4.74	20230316	257000	-37.24	20220822	154000	4.74	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
73	20230821	091002	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	2900	2	1.84	2172621300	13524	11.96	158800	161900	158800	205000	110600	158000	160653.83	31.88	0	7294	161266	159632	157466	155832	153666	158550	154750	49	47000	100	110600	100	1	48362743	77816	15.78	1.54	12	0.03	10194.00	104151.00	264500	20220818	-39.17	154000	20230316	4.48	209000	-23.01	20230616	154000	4.48	20230316	257000	-37.39	20220822	154000	4.48	20230316	0.54	Y	259960	100	49 억	15419117	N	N	16723	N	N
74	20230818	160953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	-1700	5	-1.06	17740700300	112654	106.71	158300	159100	155300	207500	111800	159700	157477.90	31.86	0	-23839	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76413	15.50	1.52	12	0.23	10194.00	104151.00	269500	20220817	-41.37	154000	20230316	2.60	209000	-24.40	20230616	154000	2.60	20230316	264500	-40.26	20220818	154000	2.60	20230316	0.52	Y	259960	100	49 억	15409582	N	N	16713	N	N
75	20230818	150944	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157700	-2000	5	-1.25	15356982200	97561	92.41	158300	159100	155300	207500	111800	159700	157408.98	31.86	0	-20152	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76268	15.47	1.51	12	0.20	10194.00	104151.00	269500	20220817	-41.48	154000	20230316	2.40	209000	-24.55	20230616	154000	2.40	20230316	264500	-40.38	20220818	154000	2.40	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
76	20230818	140952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	-1300	5	-0.81	12857687300	81727	77.41	158300	159100	155300	207500	111800	159700	157324.78	31.86	0	-17559	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76607	15.54	1.52	12	0.17	10194.00	104151.00	269500	20220817	-41.22	154000	20230316	2.86	209000	-24.21	20230616	154000	2.86	20230316	264500	-40.11	20220818	154000	2.86	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
77	20230818	130945	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158800	-900	5	-0.56	11391807100	72494	68.67	158300	159100	155300	207500	111800	159700	157141.31	31.86	0	-15972	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76800	15.58	1.52	12	0.15	10194.00	104151.00	269500	20220817	-41.08	154000	20230316	3.12	209000	-24.02	20230616	154000	3.12	20230316	264500	-39.96	20220818	154000	3.12	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
78	20230818	120957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	-1400	5	-0.88	9657069600	61525	58.28	158300	159100	155300	207500	111800	159700	156961.63	31.86	0	-14568	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76558	15.53	1.52	12	0.13	10194.00	104151.00	269500	20220817	-41.26	154000	20230316	2.79	209000	-24.26	20230616	154000	2.79	20230316	264500	-40.15	20220818	154000	2.79	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
79	20230818	110947	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159000	-700	5	-0.44	7906347100	50470	47.81	158300	159000	155300	207500	111800	159700	156654.27	31.86	0	-14654	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	76897	15.60	1.53	12	0.10	10194.00	104151.00	269500	20220817	-41.00	154000	20230316	3.25	209000	-23.92	20230616	154000	3.25	20230316	264500	-39.89	20220818	154000	3.25	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
80	20230818	100953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	156500	-3200	5	-2.00	6282058000	40160	38.04	158300	158300	155300	207500	111800	159700	156425.58	31.86	0	-14611	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	75688	15.35	1.50	12	0.08	10194.00	104151.00	269500	20220817	-41.93	154000	20230316	1.62	209000	-25.12	20230616	154000	1.62	20230316	264500	-40.83	20220818	154000	1.62	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
81	20230818	090957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155900	-3800	5	-2.38	2021257500	12883	12.20	158300	158300	155900	207500	111800	159700	156892.95	31.86	0	-7563	162166	160932	159266	158032	156366	161550	158650	49	47850	100	111790	100	1	48362743	75398	15.29	1.50	12	0.03	10194.00	104151.00	269500	20220817	-42.15	154000	20230316	1.23	209000	-25.41	20230616	154000	1.23	20230316	264500	-41.06	20220818	154000	1.23	20230316	0.52	Y	259960	100	49 억	15409582	N	N	18538	N	N
82	20230817	160953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	1700	2	1.08	16788473400	105292	84.51	158100	160500	157600	205000	110600	158000	159447.53	31.76	0	24216	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	77235	15.67	1.53	12	0.22	10194.00	104151.00	270500	20220816	-40.96	154000	20230316	3.70	209000	-23.59	20230616	154000	3.70	20230316	269500	-40.74	20220817	154000	3.70	20230316	0.52	Y	259960	100	49 억	15357978	N	N	18538	N	N
83	20230817	150959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	1200	2	0.76	14377160800	90185	72.38	158100	160500	157600	205000	110600	158000	159419.48	31.76	0	24111	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	76993	15.62	1.53	12	0.19	10194.00	104151.00	270500	20220816	-41.15	154000	20230316	3.38	209000	-23.83	20230616	154000	3.38	20230316	269500	-40.93	20220817	154000	3.38	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
84	20230817	140950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	2100	2	1.33	12196136000	76508	61.41	158100	160500	157600	205000	110600	158000	159411.05	31.76	0	21447	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	77429	15.71	1.54	12	0.16	10194.00	104151.00	270500	20220816	-40.81	154000	20230316	3.96	209000	-23.40	20230616	154000	3.96	20230316	269500	-40.59	20220817	154000	3.96	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
85	20230817	130947	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	2000	2	1.27	10055069100	63116	50.66	158100	160500	157600	205000	110600	158000	159312.18	31.76	0	17703	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	77380	15.70	1.54	12	0.13	10194.00	104151.00	270500	20220816	-40.85	154000	20230316	3.90	209000	-23.44	20230616	154000	3.90	20230316	269500	-40.63	20220817	154000	3.90	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
86	20230817	120950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159600	1600	2	1.01	8473595600	53221	42.72	158100	160500	157600	205000	110600	158000	159216.64	31.76	0	11419	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	77187	15.66	1.53	12	0.11	10194.00	104151.00	270500	20220816	-41.00	154000	20230316	3.64	209000	-23.64	20230616	154000	3.64	20230316	269500	-40.78	20220817	154000	3.64	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
87	20230817	110952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158600	600	2	0.38	6984003400	43859	35.20	158100	160500	157600	205000	110600	158000	159239.33	31.76	0	7632	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	76703	15.56	1.52	12	0.09	10194.00	104151.00	270500	20220816	-41.37	154000	20230316	2.99	209000	-24.11	20230616	154000	2.99	20230316	269500	-41.15	20220817	154000	2.99	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
88	20230817	100946	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158700	700	2	0.44	5143715700	32260	25.89	158100	160500	157600	205000	110600	158000	159448.31	31.76	0	7174	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	76752	15.57	1.52	12	0.07	10194.00	104151.00	270500	20220816	-41.33	154000	20230316	3.05	209000	-24.07	20230616	154000	3.05	20230316	269500	-41.11	20220817	154000	3.05	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
89	20230817	090945	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	1400	2	0.89	942517800	5945	4.77	158100	159500	157600	205000	110600	158000	158545.08	31.76	0	959	161933	159966	158933	156966	155933	159450	156450	49	47200	100	110600	100	1	48362743	77090	15.64	1.53	12	0.01	10194.00	104151.00	270500	20220816	-41.07	154000	20230316	3.51	209000	-23.73	20230616	154000	3.51	20230316	269500	-40.85	20220817	154000	3.51	20230316	0.52	Y	259960	100	49 억	15357978	N	N	16518	N	N
90	20230816	160950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	-3500	5	-2.17	19603357600	123450	100.70	160400	160900	157900	209500	113100	161500	158797.57	31.77	0	-12516	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76413	15.50	1.52	12	0.26	10194.00	104151.00	282000	20220812	-43.97	154000	20230316	2.60	209000	-24.40	20230616	154000	2.60	20230316	270500	-41.59	20220816	154000	2.60	20230316	0.55	Y	259960	100	49 억	15364177	N	N	16508	N	N
91	20230816	150952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	-3100	5	-1.92	17441136300	109777	89.54	160400	160900	157900	209500	113100	161500	158877.87	31.77	0	-11773	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76607	15.54	1.52	12	0.23	10194.00	104151.00	282000	20220812	-43.83	154000	20230316	2.86	209000	-24.21	20230616	154000	2.86	20230316	270500	-41.44	20220816	154000	2.86	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
92	20230816	140950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158000	-3500	5	-2.17	14926958300	93902	76.60	160400	160900	157900	209500	113100	161500	158963.16	31.77	0	-12130	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76413	15.50	1.52	12	0.19	10194.00	104151.00	282000	20220812	-43.97	154000	20230316	2.60	209000	-24.40	20230616	154000	2.60	20230316	270500	-41.59	20220816	154000	2.60	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
93	20230816	130947	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158800	-2700	5	-1.67	11076473900	69601	56.77	160400	160900	158500	209500	113100	161500	159142.45	31.77	0	-11390	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76800	15.58	1.52	12	0.14	10194.00	104151.00	282000	20220812	-43.69	154000	20230316	3.12	209000	-24.02	20230616	154000	3.12	20230316	270500	-41.29	20220816	154000	3.12	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
94	20230816	121002	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158600	-2900	5	-1.80	9274109300	58250	47.51	160400	160900	158500	209500	113100	161500	159212.18	31.77	0	-12295	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76703	15.56	1.52	12	0.12	10194.00	104151.00	282000	20220812	-43.76	154000	20230316	2.99	209000	-24.11	20230616	154000	2.99	20230316	270500	-41.37	20220816	154000	2.99	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
95	20230816	110957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159100	-2400	5	-1.49	6840112600	42926	35.01	160400	160900	159000	209500	113100	161500	159346.61	31.77	0	-9472	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76945	15.61	1.53	12	0.09	10194.00	104151.00	282000	20220812	-43.58	154000	20230316	3.31	209000	-23.88	20230616	154000	3.31	20230316	270500	-41.18	20220816	154000	3.31	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
96	20230816	100952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	-2300	5	-1.42	4804544300	30133	24.58	160400	160900	159000	209500	113100	161500	159444.61	31.77	0	-7781	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	76993	15.62	1.53	12	0.06	10194.00	104151.00	282000	20220812	-43.55	154000	20230316	3.38	209000	-23.83	20230616	154000	3.38	20230316	270500	-41.15	20220816	154000	3.38	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
97	20230816	090947	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159300	-2200	5	-1.36	1857674700	11629	9.49	160400	160600	159100	209500	113100	161500	159745.01	31.77	0	-5388	165166	163332	161966	160132	158766	162650	159450	49	48200	100	113050	100	1	48362743	77042	15.63	1.53	12	0.02	10194.00	104151.00	282000	20220812	-43.51	154000	20230316	3.44	209000	-23.78	20230616	154000	3.44	20230316	270500	-41.11	20220816	154000	3.44	20230316	0.55	Y	259960	100	49 억	15364177	N	N	17593	N	N
98	20230814	160939	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	-1600	5	-0.98	19368172900	119865	74.45	163100	163800	160600	212000	114200	163100	161583.17	31.77	464	-2124	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	78106	15.84	1.55	12	0.25	10194.00	104151.00	282000	20220812	-42.73	154000	20230316	4.87	209000	-22.73	20230616	154000	4.87	20230316	270500	-40.30	20220816	154000	4.87	20230316	0.44	Y	259960	100	49 억	15364891	N	N	17593	N	N
99	20230814	150936	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	-2200	5	-1.35	17181367000	106316	66.04	163100	163800	160600	212000	114200	163100	161606.37	31.77	464	-6447	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	77816	15.78	1.54	12	0.22	10194.00	104151.00	282000	20220812	-42.94	154000	20230316	4.48	209000	-23.01	20230616	154000	4.48	20230316	270500	-40.52	20220816	154000	4.48	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
100	20230814	140939	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161200	-1900	5	-1.16	13594329800	84027	52.19	163100	163800	160900	212000	114200	163100	161785.01	31.77	464	-7325	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	77961	15.81	1.55	12	0.17	10194.00	104151.00	282000	20220812	-42.84	154000	20230316	4.68	209000	-22.87	20230616	154000	4.68	20230316	270500	-40.41	20220816	154000	4.68	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
101	20230814	130928	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161300	-1800	5	-1.10	11270658300	69616	43.24	163100	163800	160900	212000	114200	163100	161897.25	31.77	464	-7492	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	78009	15.82	1.55	12	0.14	10194.00	104151.00	282000	20220812	-42.80	154000	20230316	4.74	209000	-22.82	20230616	154000	4.74	20230316	270500	-40.37	20220816	154000	4.74	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
102	20230814	120935	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161100	-2000	5	-1.23	9471449900	58462	36.31	163100	163800	160900	212000	114200	163100	162010.07	31.77	464	-6518	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	77912	15.80	1.55	12	0.12	10194.00	104151.00	282000	20220812	-42.87	154000	20230316	4.61	209000	-22.92	20230616	154000	4.61	20230316	270500	-40.44	20220816	154000	4.61	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
103	20230814	110929	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161800	-1300	5	-0.80	6109390300	37607	23.36	163100	163800	161500	212000	114200	163100	162453.27	31.77	464	-1894	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	78251	15.87	1.55	12	0.08	10194.00	104151.00	282000	20220812	-42.62	154000	20230316	5.06	209000	-22.58	20230616	154000	5.06	20230316	270500	-40.18	20220816	154000	5.06	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
104	20230814	100931	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162800	-300	5	-0.18	4158268900	25597	15.90	163100	163800	161500	212000	114200	163100	162451.01	31.77	464	-233	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	78735	15.97	1.56	12	0.05	10194.00	104151.00	282000	20220812	-42.27	154000	20230316	5.71	209000	-22.11	20230616	154000	5.71	20230316	270500	-39.82	20220816	154000	5.71	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
105	20230814	090929	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162900	-200	5	-0.12	903335300	5554	3.45	163100	163800	161500	212000	114200	163100	162644.58	31.77	464	892	166500	164800	163400	161700	160300	165650	162550	49	48900	100	114170	100	1	48362743	78783	15.98	1.56	12	0.01	10194.00	104151.00	282000	20220812	-42.23	154000	20230316	5.78	209000	-22.06	20230616	154000	5.78	20230316	270500	-39.78	20220816	154000	5.78	20230316	0.44	Y	259960	100	49 억	15364891	N	N	259	N	N
106	20230811	160929	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163100	2000	2	1.24	26246964500	160468	32.54	162000	165100	162000	209000	112800	161100	163567.56	31.66	0	7657	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	78880	16.00	1.57	12	0.33	10194.00	104151.00	282000	20220812	-42.16	154000	20230316	5.91	209000	-21.96	20230616	154000	5.91	20230316	282000	-42.16	20220812	154000	5.91	20230316	0.44	N	259960	100	49 억	15310983	N	N	259	N	N
107	20230811	150924	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163200	2100	2	1.30	23693359400	144809	29.36	162000	165100	162000	209000	112800	161100	163620.21	31.66	0	7407	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	78928	16.01	1.57	12	0.30	10194.00	104151.00	282000	20220812	-42.13	154000	20230316	5.97	209000	-21.91	20230616	154000	5.97	20230316	282000	-42.13	20220812	154000	5.97	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
108	20230811	140923	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163200	2100	2	1.30	20992106600	128270	26.01	162000	165100	162000	209000	112800	161100	163658.15	31.66	0	9459	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	78928	16.01	1.57	12	0.27	10194.00	104151.00	282000	20220812	-42.13	154000	20230316	5.97	209000	-21.91	20230616	154000	5.97	20230316	282000	-42.13	20220812	154000	5.97	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
109	20230811	130921	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164000	2900	2	1.80	19003089300	116108	23.54	162000	165100	162000	209000	112800	161100	163670.17	31.66	0	12303	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	79315	16.09	1.57	12	0.24	10194.00	104151.00	282000	20220812	-41.84	154000	20230316	6.49	209000	-21.53	20230616	154000	6.49	20230316	282000	-41.84	20220812	154000	6.49	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
110	20230811	120913	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	164400	3300	2	2.05	17025340500	104085	21.10	162000	165100	162000	209000	112800	161100	163574.53	31.66	0	12085	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	79508	16.13	1.58	12	0.22	10194.00	104151.00	282000	20220812	-41.70	154000	20230316	6.75	209000	-21.34	20230616	154000	6.75	20230316	282000	-41.70	20220812	154000	6.75	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
111	20230811	110914	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163500	2400	2	1.49	11837311000	72504	14.70	162000	164200	162000	209000	112800	161100	163268.05	31.66	0	2803	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	79073	16.04	1.57	12	0.15	10194.00	104151.00	282000	20220812	-42.02	154000	20230316	6.17	209000	-21.77	20230616	154000	6.17	20230316	282000	-42.02	20220812	154000	6.17	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
112	20230811	100910	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163500	2400	2	1.49	9133240200	55940	11.34	162000	164200	162000	209000	112800	161100	163273.44	31.66	0	6923	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	79073	16.04	1.57	12	0.12	10194.00	104151.00	282000	20220812	-42.02	154000	20230316	6.17	209000	-21.77	20230616	154000	6.17	20230316	282000	-42.02	20220812	154000	6.17	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
113	20230811	090920	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163400	2300	2	1.43	3339666400	20503	4.16	162000	163500	162000	209000	112800	161100	162897.86	31.66	0	3008	177500	169300	164500	156300	151500	166900	153900	49	48100	100	112770	100	1	48362743	79025	16.03	1.57	12	0.04	10194.00	104151.00	282000	20220812	-42.06	154000	20230316	6.10	209000	-21.82	20230616	154000	6.10	20230316	282000	-42.06	20220812	154000	6.10	20230316	0.44	N	259960	100	49 억	15310983	N	N	83490	N	N
114	20230810	160911	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161100	-13300	5	-7.63	79591931000	491282	706.25	172500	172700	159700	226500	122100	174400	162008.95	31.91	0	-204311	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	77912	15.80	1.55	12	1.02	10194.00	104151.00	282000	20220812	-42.87	154000	20230316	4.61	209000	-22.92	20230616	154000	4.61	20230316	282000	-42.87	20220812	154000	4.61	20230316	0.44	Y	259960	100	49 억	15433340	N	N	83490	N	N
115	20230810	150909	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	-14000	5	-8.03	71649135500	441957	635.34	172500	172700	159700	226500	122100	174400	162117.89	31.91	0	-195791	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	77574	15.73	1.54	12	0.91	10194.00	104151.00	282000	20220812	-43.12	154000	20230316	4.16	209000	-23.25	20230616	154000	4.16	20230316	282000	-43.12	20220812	154000	4.16	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
116	20230810	140910	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161100	-13300	5	-7.63	65121224200	401360	576.98	172500	172700	159700	226500	122100	174400	162251.41	31.91	0	-180619	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	77912	15.80	1.55	12	0.83	10194.00	104151.00	282000	20220812	-42.87	154000	20230316	4.61	209000	-22.92	20230616	154000	4.61	20230316	282000	-42.87	20220812	154000	4.61	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
117	20230810	130901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	-12900	5	-7.40	59754905100	368098	529.17	172500	172700	159700	226500	122100	174400	162334.23	31.91	0	-171035	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	78106	15.84	1.55	12	0.76	10194.00	104151.00	282000	20220812	-42.73	154000	20230316	4.87	209000	-22.73	20230616	154000	4.87	20230316	282000	-42.73	20220812	154000	4.87	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
118	20230810	120918	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	-13500	5	-7.74	52733405900	324820	466.95	172500	172700	159700	226500	122100	174400	162346.55	31.91	0	-170422	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	77816	15.78	1.54	12	0.67	10194.00	104151.00	282000	20220812	-42.94	154000	20230316	4.48	209000	-23.01	20230616	154000	4.48	20230316	282000	-42.94	20220812	154000	4.48	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
119	20230810	110920	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161400	-13000	5	-7.45	43786679300	269144	386.91	172500	172700	159700	226500	122100	174400	162688.67	31.91	0	-153389	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	78057	15.83	1.55	12	0.56	10194.00	104151.00	282000	20220812	-42.77	154000	20230316	4.81	209000	-22.78	20230616	154000	4.81	20230316	282000	-42.77	20220812	154000	4.81	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
120	20230810	100914	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162300	-12100	5	-6.94	25680918300	156670	225.22	172500	172700	162100	226500	122100	174400	163917.27	31.91	0	-94285	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	78493	15.92	1.56	12	0.32	10194.00	104151.00	282000	20220812	-42.45	154000	20230316	5.39	209000	-22.34	20230616	154000	5.39	20230316	282000	-42.45	20220812	154000	5.39	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
121	20230810	090924	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165300	-9100	5	-5.22	5212606100	31146	44.77	172500	172700	164300	226500	122100	174400	167360.37	31.91	0	-18591	178133	176266	173633	171766	169133	177200	172700	49	52200	100	122080	100	1	48362743	79944	16.22	1.59	12	0.06	10194.00	104151.00	282000	20220812	-41.38	154000	20230316	7.34	209000	-20.91	20230616	154000	7.34	20230316	282000	-41.38	20220812	154000	7.34	20230316	0.44	Y	259960	100	49 억	15433340	N	N	5895	N	N
122	20230809	160910	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174400	2800	2	1.63	12050998100	69247	92.03	171600	175500	171000	223000	120200	171600	174027.75	31.88	6240	3339	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	84345	17.11	1.67	12	0.14	10194.00	104151.00	282000	20220812	-38.16	154000	20230316	13.25	209000	-16.56	20230616	154000	13.25	20230316	282000	-38.16	20220812	154000	13.25	20230316	0.46	Y	259960	100	49 억	15419279	N	N	5877	N	N
123	20230809	150900	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175400	3800	2	2.21	9999816900	57488	76.40	171600	175500	171000	223000	120200	171600	173946.16	31.88	6240	2892	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	84828	17.21	1.68	12	0.12	10194.00	104151.00	282000	20220812	-37.80	154000	20230316	13.90	209000	-16.08	20230616	154000	13.90	20230316	282000	-37.80	20220812	154000	13.90	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
124	20230809	140857	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174700	3100	2	1.81	7951051900	45770	60.83	171600	175500	171000	223000	120200	171600	173717.54	31.88	6240	6131	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	84490	17.14	1.68	12	0.09	10194.00	104151.00	282000	20220812	-38.05	154000	20230316	13.44	209000	-16.41	20230616	154000	13.44	20230316	282000	-38.05	20220812	154000	13.44	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
125	20230809	130918	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	3200	2	1.86	6671659800	38452	51.10	171600	175400	171000	223000	120200	171600	173506.18	31.88	6240	8410	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	84538	17.15	1.68	12	0.08	10194.00	104151.00	282000	20220812	-38.01	154000	20230316	13.51	209000	-16.36	20230616	154000	13.51	20230316	282000	-38.01	20220812	154000	13.51	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
126	20230809	120916	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173600	2000	2	1.17	5582498800	32197	42.79	171600	175400	171000	223000	120200	171600	173385.68	31.88	6240	8037	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	83958	17.03	1.67	12	0.07	10194.00	104151.00	282000	20220812	-38.44	154000	20230316	12.73	209000	-16.94	20230616	154000	12.73	20230316	282000	-38.44	20220812	154000	12.73	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
127	20230809	110908	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174200	2600	2	1.52	4560854900	26322	34.98	171600	175400	171000	223000	120200	171600	173271.59	31.88	6240	6701	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	84248	17.09	1.67	12	0.05	10194.00	104151.00	282000	20220812	-38.23	154000	20230316	13.12	209000	-16.65	20230616	154000	13.12	20230316	282000	-38.23	20220812	154000	13.12	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
128	20230809	100857	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173300	1700	2	0.99	2958453900	17134	22.77	171600	173800	171000	223000	120200	171600	172665.69	31.88	6240	6341	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	83813	17.00	1.66	12	0.04	10194.00	104151.00	282000	20220812	-38.55	154000	20230316	12.53	209000	-17.08	20230616	154000	12.53	20230316	282000	-38.55	20220812	154000	12.53	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
129	20230809	090902	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	1100	2	0.64	590851500	3423	4.55	171600	173800	171600	223000	120200	171600	172612.18	31.88	6240	1641	177866	174732	173166	170032	168466	173950	169250	49	51400	100	120120	100	1	48362743	83522	16.94	1.66	12	0.01	10194.00	104151.00	282000	20220812	-38.76	154000	20230316	12.14	209000	-17.37	20230616	154000	12.14	20230316	282000	-38.76	20220812	154000	12.14	20230316	0.46	Y	259960	100	49 억	15419279	N	N	9566	N	N
130	20230808	160919	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171600	-2900	5	-1.66	12986094900	75166	70.47	174600	176300	171600	226500	122200	174500	172767.98	31.87	55	-3170	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	82990	16.83	1.65	12	0.16	10194.00	104151.00	282000	20220812	-39.15	154000	20230316	11.43	209000	-17.89	20230616	154000	11.43	20230316	282000	-39.15	20220812	154000	11.43	20230316	0.45	Y	259960	100	49 억	15413541	N	N	9566	N	N
131	20230808	150907	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171800	-2700	5	-1.55	11316967400	65442	61.36	174600	176300	171600	226500	122200	174500	172931.26	31.87	55	-1946	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83087	16.85	1.65	12	0.14	10194.00	104151.00	282000	20220812	-39.08	154000	20230316	11.56	209000	-17.80	20230616	154000	11.56	20230316	282000	-39.08	20220812	154000	11.56	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
132	20230808	140904	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	-1900	5	-1.09	9006222000	52023	48.78	174600	176300	171800	226500	122200	174500	173120.00	31.87	55	-2928	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83474	16.93	1.66	12	0.11	10194.00	104151.00	282000	20220812	-38.79	154000	20230316	12.08	209000	-17.42	20230616	154000	12.08	20230316	282000	-38.79	20220812	154000	12.08	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
133	20230808	130855	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-1600	5	-0.92	8170667700	47189	44.24	174600	176300	171800	226500	122200	174500	173147.72	31.87	55	-1204	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83619	16.96	1.66	12	0.10	10194.00	104151.00	282000	20220812	-38.69	154000	20230316	12.27	209000	-17.27	20230616	154000	12.27	20230316	282000	-38.69	20220812	154000	12.27	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
134	20230808	120902	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	-1700	5	-0.97	7250558200	41873	39.26	174600	176300	171800	226500	122200	174500	173155.93	31.87	55	-2733	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83571	16.95	1.66	12	0.09	10194.00	104151.00	282000	20220812	-38.72	154000	20230316	12.21	209000	-17.32	20230616	154000	12.21	20230316	282000	-38.72	20220812	154000	12.21	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
135	20230808	110850	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172600	-1900	5	-1.09	6269788500	36193	33.93	174600	176300	171800	226500	122200	174500	173232.08	31.87	55	-1424	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83474	16.93	1.66	12	0.07	10194.00	104151.00	282000	20220812	-38.79	154000	20230316	12.08	209000	-17.42	20230616	154000	12.08	20230316	282000	-38.79	20220812	154000	12.08	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
136	20230808	100904	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173800	-700	5	-0.40	3676139900	21167	19.85	174600	176300	172600	226500	122200	174500	173673.17	31.87	55	-2286	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	84054	17.05	1.67	12	0.04	10194.00	104151.00	282000	20220812	-38.37	154000	20230316	12.86	209000	-16.84	20230616	154000	12.86	20230316	282000	-38.37	20220812	154000	12.86	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
137	20230808	090908	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173500	-1000	5	-0.57	1400116300	8039	7.54	174600	176300	172800	226500	122200	174500	174165.48	31.87	55	-824	183566	179032	173766	169232	163966	181300	171500	49	52150	100	122150	100	1	48362743	83909	17.02	1.67	12	0.02	10194.00	104151.00	282000	20220812	-38.48	154000	20230316	12.66	209000	-16.99	20230616	154000	12.66	20230316	282000	-38.48	20220812	154000	12.66	20230316	0.45	Y	259960	100	49 억	15413541	N	N	16075	N	N
138	20230807	160900	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	5100	2	3.01	18644327900	106481	134.79	168800	178300	168500	220000	118600	169400	175097.31	31.81	0	26031	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84393	17.12	1.68	12	0.22	10194.00	104151.00	282000	20220812	-38.12	154000	20230316	13.31	209000	-16.51	20230616	154000	13.31	20230316	282000	-38.12	20220812	154000	13.31	20230316	0.44	Y	259960	100	49 억	15384900	N	N	16075	N	N
139	20230807	150900	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175700	6300	2	3.72	16864355200	96289	121.89	168800	178300	168500	220000	118600	169400	175144.01	31.81	0	20562	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84973	17.24	1.69	12	0.20	10194.00	104151.00	282000	20220812	-37.70	154000	20230316	14.09	209000	-15.93	20230616	154000	14.09	20230316	282000	-37.70	20220812	154000	14.09	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
140	20230807	140904	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175100	5700	2	3.36	14851146400	84847	107.41	168800	178300	168500	220000	118600	169400	175035.43	31.81	0	23208	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84683	17.18	1.68	12	0.18	10194.00	104151.00	282000	20220812	-37.91	154000	20230316	13.70	209000	-16.22	20230616	154000	13.70	20230316	282000	-37.91	20220812	154000	13.70	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
141	20230807	130855	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174800	5400	2	3.19	13619603400	77820	98.51	168800	178300	168500	220000	118600	169400	175015.26	31.81	0	23895	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84538	17.15	1.68	12	0.16	10194.00	104151.00	282000	20220812	-38.01	154000	20230316	13.51	209000	-16.36	20230616	154000	13.51	20230316	282000	-38.01	20220812	154000	13.51	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
142	20230807	120854	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175300	5900	2	3.48	12815099000	73222	92.69	168800	178300	168500	220000	118600	169400	175018.21	31.81	0	22840	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84780	17.20	1.68	12	0.15	10194.00	104151.00	282000	20220812	-37.84	154000	20230316	13.83	209000	-16.12	20230616	154000	13.83	20230316	282000	-37.84	20220812	154000	13.83	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
143	20230807	110846	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	175100	5700	2	3.36	11840968400	67647	85.63	168800	178300	168500	220000	118600	169400	175041.81	31.81	0	24736	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	84683	17.18	1.68	12	0.14	10194.00	104151.00	282000	20220812	-37.91	154000	20230316	13.70	209000	-16.22	20230616	154000	13.70	20230316	282000	-37.91	20220812	154000	13.70	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
144	20230807	100857	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	176300	6900	2	4.07	8012946100	46073	58.32	168800	177000	168500	220000	118600	169400	173919.95	31.81	0	22551	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	85264	17.29	1.69	12	0.10	10194.00	104151.00	282000	20220812	-37.48	154000	20230316	14.48	209000	-15.65	20230616	154000	14.48	20230316	282000	-37.48	20220812	154000	14.48	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
145	20230807	090855	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	1500	2	0.89	607836900	3583	4.54	168800	171000	168500	220000	118600	169400	169645.71	31.81	0	1932	175266	172332	170366	167432	165466	171350	166450	49	50700	100	118580	100	1	48362743	82652	16.76	1.64	12	0.01	10194.00	104151.00	282000	20220812	-39.40	154000	20230316	10.97	209000	-18.23	20230616	154000	10.97	20230316	282000	-39.40	20220812	154000	10.97	20230316	0.44	Y	259960	100	49 억	15384900	N	N	9795	N	N
146	20230804	160848	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	-1200	5	-0.70	13273869700	78330	75.76	170700	173300	168400	221500	119500	170600	169460.95	31.78	0	-1472	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81926	16.62	1.63	12	0.16	10194.00	104151.00	282000	20220812	-39.93	154000	20230316	10.00	209000	-18.95	20230616	154000	10.00	20230316	282000	-39.93	20220812	154000	10.00	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9795	N	N
147	20230804	150847	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169600	-1000	5	-0.59	11750377400	69340	67.07	170700	173300	168400	221500	119500	170600	169460.30	31.78	0	-614	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	82023	16.64	1.63	12	0.14	10194.00	104151.00	282000	20220812	-39.86	154000	20230316	10.13	209000	-18.85	20230616	154000	10.13	20230316	282000	-39.86	20220812	154000	10.13	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
148	20230804	140901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169500	-1100	5	-0.64	10998307200	64906	62.78	170700	173300	168400	221500	119500	170600	169449.78	31.78	0	-541	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81975	16.63	1.63	12	0.13	10194.00	104151.00	282000	20220812	-39.89	154000	20230316	10.06	209000	-18.90	20230616	154000	10.06	20230316	282000	-39.89	20220812	154000	10.06	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
149	20230804	130845	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169400	-1200	5	-0.70	10053687200	59334	57.39	170700	173300	168400	221500	119500	170600	169442.26	31.78	0	-1841	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81926	16.62	1.63	12	0.12	10194.00	104151.00	282000	20220812	-39.93	154000	20230316	10.00	209000	-18.95	20230616	154000	10.00	20230316	282000	-39.93	20220812	154000	10.00	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
150	20230804	120842	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169100	-1500	5	-0.88	8850059700	52211	50.50	170700	173300	168400	221500	119500	170600	169505.65	31.78	0	-4253	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81781	16.59	1.62	12	0.11	10194.00	104151.00	282000	20220812	-40.04	154000	20230316	9.81	209000	-19.09	20230616	154000	9.81	20230316	282000	-40.04	20220812	154000	9.81	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
151	20230804	110853	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168600	-2000	5	-1.17	7219077400	42535	41.14	170700	173300	168500	221500	119500	170600	169720.87	31.78	0	-3538	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81540	16.54	1.62	12	0.09	10194.00	104151.00	282000	20220812	-40.21	154000	20230316	9.48	209000	-19.33	20230616	154000	9.48	20230316	282000	-40.21	20220812	154000	9.48	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
152	20230804	100837	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169100	-1500	5	-0.88	5021339900	29522	28.55	170700	173300	168500	221500	119500	170600	170088.07	31.78	0	-563	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	81781	16.59	1.62	12	0.06	10194.00	104151.00	282000	20220812	-40.04	154000	20230316	9.81	209000	-19.09	20230616	154000	9.81	20230316	282000	-40.04	20220812	154000	9.81	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
153	20230804	090838	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	100	2	0.06	1060071800	6194	5.99	170700	173300	169500	221500	119500	170600	171144.95	31.78	0	1641	175200	172900	171200	168900	167200	172050	168050	49	51000	100	119420	100	1	48362743	82555	16.75	1.64	12	0.01	10194.00	104151.00	282000	20220812	-39.47	154000	20230316	10.84	209000	-18.33	20230616	154000	10.84	20230316	282000	-39.47	20220812	154000	10.84	20230316	0.43	Y	259960	100	49 억	15371610	N	N	9179	N	N
154	20230803	160840	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	-2300	5	-1.33	17570031200	102907	105.05	173500	173500	169500	224500	121100	172900	170736.86	31.74	0	15865	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82507	16.74	1.64	12	0.21	10194.00	104151.00	282000	20220812	-39.50	154000	20230316	10.78	209000	-18.37	20230616	154000	10.78	20230316	282000	-39.50	20220812	154000	10.78	20230316	0.44	Y	259960	100	49 억	15349706	N	N	9179	N	N
155	20230803	150847	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170700	-2200	5	-1.27	14397410900	84312	86.07	173500	173500	169500	224500	121100	172900	170763.18	31.74	0	12419	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82555	16.75	1.64	12	0.17	10194.00	104151.00	282000	20220812	-39.47	154000	20230316	10.84	209000	-18.33	20230616	154000	10.84	20230316	282000	-39.47	20220812	154000	10.84	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
156	20230803	140839	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170500	-2400	5	-1.39	12012005700	70334	71.80	173500	173500	169500	224500	121100	172900	170784.83	31.74	0	8943	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82458	16.73	1.64	12	0.15	10194.00	104151.00	282000	20220812	-39.54	154000	20230316	10.71	209000	-18.42	20230616	154000	10.71	20230316	282000	-39.54	20220812	154000	10.71	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
157	20230803	130842	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	-2000	5	-1.16	10397060300	60876	62.14	173500	173500	169500	224500	121100	172900	170790.38	31.74	0	5177	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82652	16.76	1.64	12	0.13	10194.00	104151.00	282000	20220812	-39.40	154000	20230316	10.97	209000	-18.23	20230616	154000	10.97	20230316	282000	-39.40	20220812	154000	10.97	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
158	20230803	120845	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170200	-2700	5	-1.56	8669068000	50755	51.81	173500	173500	169500	224500	121100	172900	170801.75	31.74	0	678	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82313	16.70	1.63	12	0.10	10194.00	104151.00	282000	20220812	-39.65	154000	20230316	10.52	209000	-18.56	20230616	154000	10.52	20230316	282000	-39.65	20220812	154000	10.52	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
159	20230803	110834	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	-3100	5	-1.79	7123541400	41658	42.53	173500	173500	169700	224500	121100	172900	171000.01	31.74	0	664	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82120	16.66	1.63	12	0.09	10194.00	104151.00	282000	20220812	-39.79	154000	20230316	10.26	209000	-18.76	20230616	154000	10.26	20230316	282000	-39.79	20220812	154000	10.26	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
160	20230803	100833	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	-2500	5	-1.45	4853408700	28353	28.94	173500	173500	169700	224500	121100	172900	171177.23	31.74	0	1347	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	82410	16.72	1.64	12	0.06	10194.00	104151.00	282000	20220812	-39.57	154000	20230316	10.65	209000	-18.47	20230616	154000	10.65	20230316	282000	-39.57	20220812	154000	10.65	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
161	20230803	090835	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171700	-1200	5	-0.69	1143123500	6656	6.79	173500	173500	170300	224500	121100	172900	171741.23	31.74	0	-91	178500	175700	173900	171100	169300	174800	170200	49	51700	100	121030	100	1	48362743	83039	16.84	1.65	12	0.01	10194.00	104151.00	282000	20220812	-39.11	154000	20230316	11.49	209000	-17.85	20230616	154000	11.49	20230316	282000	-39.11	20220812	154000	11.49	20230316	0.44	Y	259960	100	49 억	15349706	N	N	16042	N	N
162	20230802	160840	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-5200	5	-2.92	16836332300	97178	89.79	176600	176700	172100	231500	124700	178100	173252.80	31.76	0	-8888	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	83619	16.96	1.66	12	0.20	10194.00	104151.00	282000	20220812	-38.69	154000	20230316	12.27	209000	-17.27	20230616	154000	12.27	20230316	282000	-38.69	20220812	154000	12.27	20230316	0.45	Y	259960	100	49 억	15358936	N	N	16042	N	N
163	20230802	150851	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172700	-5400	5	-3.03	14931403400	86150	79.60	176600	176700	172100	231500	124700	178100	173318.67	31.76	0	-10725	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	83522	16.94	1.66	12	0.18	10194.00	104151.00	282000	20220812	-38.76	154000	20230316	12.14	209000	-17.37	20230616	154000	12.14	20230316	282000	-38.76	20220812	154000	12.14	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
164	20230802	140841	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172300	-5800	5	-3.26	12481160000	71960	66.49	176600	176700	172100	231500	124700	178100	173445.80	31.76	0	-11985	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	83329	16.90	1.65	12	0.15	10194.00	104151.00	282000	20220812	-38.90	154000	20230316	11.88	209000	-17.56	20230616	154000	11.88	20230316	282000	-38.90	20220812	154000	11.88	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
165	20230802	130835	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173000	-5100	5	-2.86	10354135800	59640	55.11	176600	176700	172100	231500	124700	178100	173610.59	31.76	0	-8256	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	83668	16.97	1.66	12	0.12	10194.00	104151.00	282000	20220812	-38.65	154000	20230316	12.34	209000	-17.22	20230616	154000	12.34	20230316	282000	-38.65	20220812	154000	12.34	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
166	20230802	120830	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	173900	-4200	5	-2.36	9081034200	52291	48.32	176600	176700	172100	231500	124700	178100	173663.43	31.76	0	-7483	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	84103	17.06	1.67	12	0.11	10194.00	104151.00	282000	20220812	-38.33	154000	20230316	12.92	209000	-16.79	20230616	154000	12.92	20230316	282000	-38.33	20220812	154000	12.92	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
167	20230802	110832	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174100	-4000	5	-2.25	7592512300	43730	40.41	176600	176700	172100	231500	124700	178100	173622.51	31.76	0	-5018	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	84200	17.08	1.67	12	0.09	10194.00	104151.00	282000	20220812	-38.26	154000	20230316	13.05	209000	-16.70	20230616	154000	13.05	20230316	282000	-38.26	20220812	154000	13.05	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
168	20230802	100834	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174200	-3900	5	-2.19	5647600300	32591	30.11	176600	176700	172100	231500	124700	178100	173287.11	31.76	0	-5635	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	84248	17.09	1.67	12	0.07	10194.00	104151.00	282000	20220812	-38.23	154000	20230316	13.12	209000	-16.65	20230616	154000	13.12	20230316	282000	-38.23	20220812	154000	13.12	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
169	20230802	090833	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172900	-5200	5	-2.92	1999143000	11517	10.64	176600	176700	172100	231500	124700	178100	173581.92	31.76	0	-6237	183433	180766	175733	173066	168033	182100	174400	49	53400	100	124670	100	1	48362743	83619	16.96	1.66	12	0.02	10194.00	104151.00	282000	20220812	-38.69	154000	20230316	12.27	209000	-17.27	20230616	154000	12.27	20230316	282000	-38.69	20220812	154000	12.27	20230316	0.45	Y	259960	100	49 억	15358936	N	N	20969	N	N
170	20230801	160833	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178100	6300	2	3.67	19080360100	108059	116.28	171000	178400	170700	223000	120300	171800	176572.01	31.78	0	-2187	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	86134	17.47	1.71	12	0.22	10194.00	104151.00	282000	20220812	-36.84	154000	20230316	15.65	209000	-14.78	20230616	154000	15.65	20230316	282000	-36.84	20220812	154000	15.65	20230316	0.45	Y	259960	100	49 억	15367481	N	N	20969	N	N
171	20230801	150828	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	178200	6400	2	3.73	17176711500	97372	104.78	171000	178400	170700	223000	120300	171800	176402.99	31.78	0	-1783	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	86182	17.48	1.71	12	0.20	10194.00	104151.00	282000	20220812	-36.81	154000	20230316	15.71	209000	-14.74	20230616	154000	15.71	20230316	282000	-36.81	20220812	154000	15.71	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
172	20230801	140845	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177800	6000	2	3.49	14617169300	82995	89.31	171000	178400	170700	223000	120300	171800	176121.08	31.78	0	4396	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	85989	17.44	1.71	12	0.17	10194.00	104151.00	282000	20220812	-36.95	154000	20230316	15.45	209000	-14.93	20230616	154000	15.45	20230316	282000	-36.95	20220812	154000	15.45	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
173	20230801	130825	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177200	5400	2	3.14	12617442300	71734	77.19	171000	178400	170700	223000	120300	171800	175892.08	31.78	0	7772	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	85699	17.38	1.70	12	0.15	10194.00	104151.00	282000	20220812	-37.16	154000	20230316	15.06	209000	-15.22	20230616	154000	15.06	20230316	282000	-37.16	20220812	154000	15.06	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
174	20230801	120826	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177700	5900	2	3.43	10238936600	58376	62.82	171000	178400	170700	223000	120300	171800	175396.34	31.78	0	9300	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	85941	17.43	1.71	12	0.12	10194.00	104151.00	282000	20220812	-36.99	154000	20230316	15.39	209000	-14.98	20230616	154000	15.39	20230316	282000	-36.99	20220812	154000	15.39	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
175	20230801	110823	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	177600	5800	2	3.38	7631733500	43722	47.05	171000	178000	170700	223000	120300	171800	174551.34	31.78	0	10552	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	85892	17.42	1.71	12	0.09	10194.00	104151.00	282000	20220812	-37.02	154000	20230316	15.32	209000	-15.02	20230616	154000	15.32	20230316	282000	-37.02	20220812	154000	15.32	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
176	20230801	100827	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	174500	2700	2	1.57	4221208400	24351	26.20	171000	174900	170700	223000	120300	171800	173348.46	31.78	0	6118	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	84393	17.12	1.68	12	0.05	10194.00	104151.00	282000	20220812	-38.12	154000	20230316	13.31	209000	-16.51	20230616	154000	13.31	20230316	282000	-38.12	20220812	154000	13.31	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N
177	20230801	090820	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	172800	1000	2	0.58	1108176600	6442	6.93	171000	173500	170700	223000	120300	171800	172023.69	31.78	0	4352	175866	173832	171566	169532	167266	174850	170550	49	51350	100	120260	100	1	48362743	83571	16.95	1.66	12	0.01	10194.00	104151.00	282000	20220812	-38.72	154000	20230316	12.21	209000	-17.32	20230616	154000	12.21	20230316	282000	-38.72	20220812	154000	12.21	20230316	0.45	Y	259960	100	49 억	15367481	N	N	17022	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History