KissMeData/012750/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 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	20240830	160303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	700	2	1.19	1331784200	22537	69.86	59100	59300	58500	76100	41100	58600	59092.92	55.84	0	-3137	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22534	11.89	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.34	53000	20240118	11.89	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	53000	11.89	20240118	0.02	N	012750	500	189 억	21218315	N	N	168	N	N
3	20240830	150305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	300	2	0.51	735641800	12479	38.68	59100	59300	58500	76100	41100	58600	58950.38	55.84	0	-3481	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22382	11.81	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
4	20240830	140305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	400	2	0.68	678544400	11510	35.68	59100	59300	58500	76100	41100	58600	58952.60	55.84	0	-3472	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22420	11.83	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.81	53000	20240118	11.32	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	53000	11.32	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
5	20240830	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	400	2	0.68	568101100	9637	29.87	59100	59300	58500	76100	41100	58600	58949.99	55.84	0	-2813	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22420	11.83	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.81	53000	20240118	11.32	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	53000	11.32	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
6	20240830	120305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	500	2	0.85	463048700	7858	24.36	59100	59300	58500	76100	41100	58600	58927.04	55.84	0	-2344	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22458	11.85	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.66	53000	20240118	11.51	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	53000	11.51	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
7	20240830	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	400	2	0.68	362115700	6147	19.05	59100	59300	58500	76100	41100	58600	58909.34	55.84	0	-2425	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22420	11.83	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.81	53000	20240118	11.32	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	53000	11.32	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
8	20240830	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	100	2	0.17	272245900	4617	14.31	59100	59300	58600	76100	41100	58600	58965.97	55.84	0	-2028	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22306	11.77	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
9	20240830	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59300	700	2	1.19	41092300	695	2.15	59100	59300	58800	76100	41100	58600	59125.61	55.84	0	221	59733	59166	58733	58166	57733	59100	58100	190	17500	500	44530	100	1	37999178	22534	11.89	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.34	53000	20240118	11.89	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	53000	11.89	20240118	0.02	N	012750	500	189 억	21218315	N	N	263	N	N
10	20240829	160305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	500	2	0.86	1585828000	27011	185.06	58600	59300	58300	75500	40700	58100	58710.51	55.83	0	144	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22268	11.75	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21213585	N	N	263	N	N
11	20240829	150307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	600	2	1.03	1156910600	19696	134.94	58600	59300	58300	75500	40700	58100	58738.35	55.83	0	-688	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22306	11.77	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
12	20240829	140309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	600	2	1.03	1102280600	18764	128.56	58600	59300	58300	75500	40700	58100	58744.44	55.83	0	40	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22306	11.77	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
13	20240829	130309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	1003830400	17087	117.07	58600	59300	58300	75500	40700	58100	58748.19	55.83	0	1110	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22344	11.79	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
14	20240829	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	400	2	0.69	820772300	13967	95.69	58600	59300	58300	75500	40700	58100	58765.11	55.83	0	699	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22230	11.73	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
15	20240829	110310	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59200	1100	2	1.89	710518000	12095	82.87	58600	59200	58300	75500	40700	58100	58744.77	55.83	0	1349	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22496	11.87	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.50	53000	20240118	11.70	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	53000	11.70	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
16	20240829	100307	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	535344800	9125	62.52	58600	59200	58300	75500	40700	58100	58667.92	55.83	0	1486	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22344	11.79	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
17	20240829	090309	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	700	2	1.20	123037900	2093	14.34	58600	59200	58300	75500	40700	58100	58785.43	55.83	0	353	59366	58732	58266	57632	57166	58500	57400	190	17400	500	44150	100	1	37999178	22344	11.79	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.02	N	012750	500	189 억	21213585	N	N	340	N	N
18	20240828	160300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-700	5	-1.19	847924800	14553	40.88	58900	58900	57800	76400	41200	58800	58264.61	55.82	0	1257	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22078	11.65	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.22	53000	20240118	9.62	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	53000	9.62	20240118	0.02	N	012750	500	189 억	21212887	N	N	340	N	N
19	20240828	150301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-900	5	-1.53	660629200	11326	31.82	58900	58900	57800	76400	41200	58800	58328.55	55.82	0	1029	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22002	11.61	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
20	20240828	140302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-500	5	-0.85	553468900	9479	26.63	58900	58900	57800	76400	41200	58800	58388.95	55.82	0	1117	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22154	11.69	1.26	12	0.02	4986.00	46149.00	64000	20240510	-8.91	53000	20240118	10.00	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	53000	10.00	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
21	20240828	130302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-600	5	-1.02	413822500	7084	19.90	58900	58900	57800	76400	41200	58800	58416.50	55.82	0	288	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22116	11.67	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.06	53000	20240118	9.81	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	53000	9.81	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
22	20240828	120301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	-300	5	-0.51	337885100	5782	16.24	58900	58900	57800	76400	41200	58800	58437.41	55.82	0	244	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22230	11.73	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
23	20240828	110302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-500	5	-0.85	195988200	3344	9.39	58900	58900	58300	76400	41200	58800	58608.91	55.82	0	188	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22154	11.69	1.26	12	0.01	4986.00	46149.00	64000	20240510	-8.91	53000	20240118	10.00	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	53000	10.00	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
24	20240828	100308	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-200	5	-0.34	121090500	2063	5.80	58900	58900	58500	76400	41200	58800	58696.32	55.82	0	188	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22268	11.75	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
25	20240828	090306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-200	5	-0.34	31343100	533	1.50	58900	58900	58600	76400	41200	58800	58805.07	55.82	0	-187	59733	59266	58833	58366	57933	59050	58150	190	17600	500	44680	100	1	37999178	22268	11.75	1.27	12	0.00	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21212887	N	N	641	N	N
26	20240827	160302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	1355903200	23097	71.85	59000	59300	58400	76700	41300	59000	58704.67	55.84	0	1185	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22344	11.79	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.02	N	012750	500	189 억	21217323	N	N	641	N	N
27	20240827	150302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	1037582100	17677	54.99	59000	59300	58400	76700	41300	59000	58696.73	55.84	0	1583	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
28	20240827	140301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58700	-300	5	-0.51	711543800	12114	37.69	59000	59300	58400	76700	41300	59000	58737.31	55.84	0	349	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22306	11.77	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.28	53000	20240118	10.75	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	53000	10.75	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
29	20240827	130302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	483071100	8214	25.55	59000	59300	58500	76700	41300	59000	58810.70	55.84	0	168	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
30	20240827	120304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	390644400	6639	20.65	59000	59300	58500	76700	41300	59000	58840.85	55.84	0	700	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22344	11.79	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.12	53000	20240118	10.94	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	53000	10.94	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
31	20240827	110304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	223932900	3800	11.82	59000	59300	58500	76700	41300	59000	58929.71	55.84	0	863	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.44	53000	20240118	10.57	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	53000	10.57	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
32	20240827	100302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-100	5	-0.17	163433000	2771	8.62	59000	59300	58500	76700	41300	59000	58979.79	55.84	0	751	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22382	11.81	1.28	12	0.01	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
33	20240827	090301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58900	-100	5	-0.17	62261500	1055	3.28	59000	59200	58500	76700	41300	59000	59015.64	55.84	0	498	60000	59500	58700	58200	57400	59750	58450	190	17700	500	44840	100	1	37999178	22382	11.81	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.97	53000	20240118	11.13	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	53000	11.13	20240118	0.02	N	012750	500	189 억	21217323	N	N	3	N	N
34	20240826	160259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	600	2	1.03	1885586700	32142	90.76	58000	59200	57900	75900	40900	58400	58662.58	55.86	0	-797	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22420	11.83	1.28	12	0.08	4986.00	46149.00	64000	20240510	-7.81	53000	20240118	11.32	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	53000	11.32	20240118	0.02	N	012750	500	189 억	21224760	N	N	3	N	N
35	20240826	150301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59100	700	2	1.20	1519229100	25939	73.25	58000	59100	57900	75900	40900	58400	58569.30	55.86	0	910	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22458	11.85	1.28	12	0.07	4986.00	46149.00	64000	20240510	-7.66	53000	20240118	11.51	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	53000	11.51	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
36	20240826	140301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	59000	600	2	1.03	1238280300	21176	59.80	58000	59100	57900	75900	40900	58400	58475.65	55.86	0	1241	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22420	11.83	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.81	53000	20240118	11.32	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	53000	11.32	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
37	20240826	130303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	0	3	0.00	855394700	14659	41.39	58000	58700	57900	75900	40900	58400	58352.87	55.86	0	849	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22192	11.71	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
38	20240826	120300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	-200	5	-0.34	764348500	13099	36.99	58000	58700	57900	75900	40900	58400	58351.67	55.86	0	966	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22116	11.67	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.06	53000	20240118	9.81	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	53000	9.81	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
39	20240826	110301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	0	3	0.00	508765600	8717	24.61	58000	58700	57900	75900	40900	58400	58364.76	55.86	0	336	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22192	11.71	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
40	20240826	100301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	0	3	0.00	317839800	5450	15.39	58000	58600	57900	75900	40900	58400	58319.23	55.86	0	-90	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22192	11.71	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
41	20240826	090300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	-400	5	-0.68	28461000	490	1.38	58000	58400	57900	75900	40900	58400	58083.67	55.86	0	-100	59733	59066	58333	57666	56933	58700	57300	190	17500	500	44380	100	1	37999178	22040	11.63	1.26	12	0.00	4986.00	46149.00	64000	20240510	-9.38	53000	20240118	9.43	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	53000	9.43	20240118	0.02	N	012750	500	189 억	21224760	N	N	38	N	N
42	20240823	160300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	0	3	0.00	1694298700	29097	85.39	58900	59000	57600	75900	40900	58400	58229.06	55.89	0	-6714	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22192	11.71	1.27	12	0.08	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21236636	N	N	38	N	N
43	20240823	150301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	100	2	0.17	1493138900	25657	75.30	58900	59000	57600	75900	40900	58400	58196.16	55.89	0	-5973	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22230	11.73	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
44	20240823	140302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	100	2	0.17	1277107900	21971	64.48	58900	59000	57600	75900	40900	58400	58126.98	55.89	0	-5787	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22230	11.73	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
45	20240823	130300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	-100	5	-0.17	1047806700	18056	52.99	58900	59000	57600	75900	40900	58400	58030.94	55.89	0	-6458	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22154	11.69	1.26	12	0.05	4986.00	46149.00	64000	20240510	-8.91	53000	20240118	10.00	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	53000	10.00	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
46	20240823	120300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	-700	5	-1.20	637981600	11002	32.29	58900	59000	57600	75900	40900	58400	57987.78	55.89	0	-4594	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
47	20240823	110300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	-500	5	-0.86	459853600	7921	23.25	58900	59000	57600	75900	40900	58400	58054.99	55.89	0	-3274	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22002	11.61	1.25	12	0.02	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
48	20240823	100300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	-400	5	-0.68	194494000	3332	9.78	58900	59000	57700	75900	40900	58400	58371.55	55.89	0	-2054	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22040	11.63	1.26	12	0.01	4986.00	46149.00	64000	20240510	-9.38	53000	20240118	9.43	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	53000	9.43	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
49	20240823	090301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58100	-300	5	-0.51	100381600	1713	5.03	58900	59000	58000	75900	40900	58400	58599.88	55.89	0	-1056	59266	58832	58266	57832	57266	59050	58050	190	17500	500	44380	100	1	37999178	22078	11.65	1.26	12	0.00	4986.00	46149.00	64000	20240510	-9.22	53000	20240118	9.62	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	53000	9.62	20240118	0.02	N	012750	500	189 억	21236636	N	N	91	N	N
50	20240822	160259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	700	2	1.21	1843541600	31611	117.46	58200	58700	57700	75000	40400	57700	58319.42	55.85	0	2245	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22192	11.71	1.27	12	0.08	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224387	N	N	91	N	N
51	20240822	150300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	700	2	1.21	1605716000	27540	102.33	58200	58700	57700	75000	40400	57700	58304.87	55.85	0	3554	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22192	11.71	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
52	20240822	140302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58400	700	2	1.21	1353798500	23235	86.34	58200	58500	57700	75000	40400	57700	58265.48	55.85	0	3855	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22192	11.71	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.75	53000	20240118	10.19	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	53000	10.19	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
53	20240822	130300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58500	800	2	1.39	1217682600	20904	77.68	58200	58500	57700	75000	40400	57700	58251.18	55.85	0	3877	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22230	11.73	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.59	53000	20240118	10.38	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	53000	10.38	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
54	20240822	120303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	600	2	1.04	956016000	16422	61.02	58200	58500	57700	75000	40400	57700	58215.56	55.85	0	3699	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22154	11.69	1.26	12	0.04	4986.00	46149.00	64000	20240510	-8.91	53000	20240118	10.00	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	53000	10.00	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
55	20240822	110259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	500	2	0.87	744724600	12801	47.57	58200	58300	57700	75000	40400	57700	58177.06	55.85	0	2343	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22116	11.67	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.06	53000	20240118	9.81	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	53000	9.81	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
56	20240822	100300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58200	500	2	0.87	491316900	8448	31.39	58200	58300	57700	75000	40400	57700	58157.78	55.85	0	688	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22116	11.67	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.06	53000	20240118	9.81	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	53000	9.81	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
57	20240822	090259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58300	600	2	1.04	31659000	544	2.02	58200	58300	57700	75000	40400	57700	58196.69	55.85	0	-15	59166	58432	57766	57032	56366	58800	57400	190	17300	500	43850	100	1	37999178	22154	11.69	1.26	12	0.00	4986.00	46149.00	64000	20240510	-8.91	53000	20240118	10.00	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	53000	10.00	20240118	0.02	N	012750	500	189 억	21224387	N	N	126	N	N
58	20240821	160259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	700	2	1.23	1557078500	26912	115.98	57400	58500	57100	74100	39900	57000	57858.18	55.84	0	-1786	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21926	11.57	1.25	12	0.07	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억	21219716	N	N	126	N	N
59	20240821	150302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	800	2	1.40	1313517200	22696	97.81	57400	58500	57100	74100	39900	57000	57874.39	55.84	0	-567	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21964	11.59	1.25	12	0.06	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
60	20240821	140259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	800	2	1.40	1128727300	19496	84.02	57400	58500	57100	74100	39900	57000	57895.33	55.84	0	281	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21964	11.59	1.25	12	0.05	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
61	20240821	130259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	800	2	1.40	980095400	16928	72.95	57400	58500	57100	74100	39900	57000	57897.89	55.84	0	1322	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21964	11.59	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
62	20240821	120303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57800	800	2	1.40	921969700	15924	68.62	57400	58500	57100	74100	39900	57000	57898.12	55.84	0	1658	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21964	11.59	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.69	53000	20240118	9.06	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	53000	9.06	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
63	20240821	110259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	58000	1000	2	1.75	800281000	13820	59.56	57400	58500	57100	74100	39900	57000	57907.45	55.84	0	1885	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	22040	11.63	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.38	53000	20240118	9.43	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	53000	9.43	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
64	20240821	100301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57900	900	2	1.58	683307000	11797	50.84	57400	58500	57100	74100	39900	57000	57922.10	55.84	0	2942	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	22002	11.61	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.53	53000	20240118	9.25	64000	-9.53	20240510	53000	9.25	20240118	64000	-9.53	20240510	53000	9.25	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
65	20240821	090259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	500	2	0.88	68365400	1192	5.14	57400	57500	57100	74100	39900	57000	57353.52	55.84	0	389	58200	57600	57200	56600	56200	57400	56400	190	17100	500	43320	100	1	37999178	21850	11.53	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억	21219716	N	N	340	N	N
66	20240820	160256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57000	-300	5	-0.52	1119263300	19562	87.21	57800	57800	56800	74400	40200	57300	57216.23	55.84	0	-1019	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21660	11.43	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.94	53000	20240118	7.55	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	53000	7.55	20240118	0.02	N	012750	500	189 억	21218158	N	N	340	N	N
67	20240820	150300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-400	5	-0.70	874289100	15263	68.05	57800	57800	56900	74400	40200	57300	57281.60	55.84	0	-1539	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21622	11.41	1.23	12	0.04	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
68	20240820	140300	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57100	-200	5	-0.35	645572800	11260	50.20	57800	57800	57100	74400	40200	57300	57333.29	55.84	0	-1098	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21698	11.45	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.78	53000	20240118	7.74	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	53000	7.74	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
69	20240820	130259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	0	3	0.00	503626700	8781	39.15	57800	57800	57100	74400	40200	57300	57354.14	55.84	0	-1488	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21774	11.49	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
70	20240820	120259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-100	5	-0.17	430864800	7510	33.48	57800	57800	57100	74400	40200	57300	57372.14	55.84	0	-1304	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21736	11.47	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
71	20240820	110259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	0	3	0.00	313968700	5469	24.38	57800	57800	57100	74400	40200	57300	57408.80	55.84	0	-1309	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21774	11.49	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
72	20240820	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-100	5	-0.17	208292200	3627	16.17	57800	57800	57100	74400	40200	57300	57428.23	55.84	0	-1108	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21736	11.47	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
73	20240820	090258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	300	2	0.52	26830300	467	2.08	57800	57800	57200	74400	40200	57300	57452.46	55.84	0	-233	58300	57800	57300	56800	56300	57800	56800	190	17100	500	43540	100	1	37999178	21888	11.55	1.25	12	0.00	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.02	N	012750	500	189 억	21218158	N	N	259	N	N
74	20240819	160256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	0	3	0.00	1117930800	19510	48.10	57300	57800	56800	74400	40200	57300	57300.40	55.84	0	-2031	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21774	11.49	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21217598	N	N	259	N	N
75	20240819	150256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56900	-400	5	-0.70	732161900	12770	31.48	57300	57800	56900	74400	40200	57300	57334.53	55.84	0	-1498	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21622	11.41	1.23	12	0.03	4986.00	46149.00	64000	20240510	-11.09	53000	20240118	7.36	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	53000	7.36	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
76	20240819	140257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-100	5	-0.17	584147800	10178	25.09	57300	57800	57000	74400	40200	57300	57393.18	55.84	0	-1210	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21736	11.47	1.24	12	0.03	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
77	20240819	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	100	2	0.17	486401000	8471	20.88	57300	57800	57000	74400	40200	57300	57419.55	55.84	0	-515	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21812	11.51	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.31	53000	20240118	8.30	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	53000	8.30	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
78	20240819	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	0	3	0.00	403353100	7022	17.31	57300	57800	57000	74400	40200	57300	57441.34	55.84	0	-196	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21774	11.49	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
79	20240819	110256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	200	2	0.35	326608000	5684	14.01	57300	57800	57000	74400	40200	57300	57460.94	55.84	0	173	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21850	11.53	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
80	20240819	100257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	200	2	0.35	271864800	4731	11.66	57300	57800	57000	74400	40200	57300	57464.55	55.84	0	212	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21850	11.53	1.25	12	0.01	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
81	20240819	090255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57200	-100	5	-0.17	12982900	227	0.56	57300	57300	57000	74400	40200	57300	57193.39	55.84	0	53	58700	58000	57200	56500	55700	58350	56850	190	17100	500	43540	100	1	37999178	21736	11.47	1.24	12	0.00	4986.00	46149.00	64000	20240510	-10.62	53000	20240118	7.92	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	53000	7.92	20240118	0.02	N	012750	500	189 억	21217598	N	N	1469	N	N
82	20240816	160254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	1000	2	1.78	2327879100	40541	119.46	56900	57900	56400	73100	39500	56300	57420.40	55.80	0	7989	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21774	11.49	1.24	12	0.11	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21205179	N	N	1469	N	N
83	20240816	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57400	1100	2	1.95	1870423500	32561	95.94	56900	57900	56400	73100	39500	56300	57443.67	55.80	0	9461	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21812	11.51	1.24	12	0.09	4986.00	46149.00	64000	20240510	-10.31	53000	20240118	8.30	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	53000	8.30	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
84	20240816	140257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	1200	2	2.13	1706608700	29712	87.55	56900	57900	56400	73100	39500	56300	57438.36	55.80	0	10316	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21850	11.53	1.25	12	0.08	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
85	20240816	130259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	1300	2	2.31	1519308900	26459	77.96	56900	57900	56400	73100	39500	56300	57421.25	55.80	0	10782	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21888	11.55	1.25	12	0.07	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
86	20240816	120257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57600	1300	2	2.31	1392720500	24262	71.49	56900	57900	56400	73100	39500	56300	57403.37	55.80	0	10906	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21888	11.55	1.25	12	0.06	4986.00	46149.00	64000	20240510	-10.00	53000	20240118	8.68	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	53000	8.68	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
87	20240816	110257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57700	1400	2	2.49	1266951200	22082	65.07	56900	57900	56400	73100	39500	56300	57374.84	55.80	0	10688	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21926	11.57	1.25	12	0.06	4986.00	46149.00	64000	20240510	-9.84	53000	20240118	8.87	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	53000	8.87	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
88	20240816	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57500	1200	2	2.13	925371600	16162	47.62	56900	57700	56400	73100	39500	56300	57256.01	55.80	0	7996	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21850	11.53	1.25	12	0.04	4986.00	46149.00	64000	20240510	-10.16	53000	20240118	8.49	64000	-10.16	20240510	53000	8.49	20240118	64000	-10.16	20240510	53000	8.49	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
89	20240816	090256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	57300	1000	2	1.78	265715200	4663	13.74	56900	57500	56400	73100	39500	56300	56983.74	55.80	0	2113	56833	56566	56033	55766	55233	56700	55900	190	16800	500	42780	100	1	37999178	21774	11.49	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.47	53000	20240118	8.11	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	53000	8.11	20240118	0.02	N	012750	500	189 억	21205179	N	N	62	N	N
90	20240814	160257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	500	2	0.90	1900388100	33924	116.15	55800	56300	55500	72500	39100	55800	56018.58	55.81	0	16497	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21394	11.29	1.22	12	0.09	4986.00	46149.00	64000	20240510	-12.03	53000	20240118	6.23	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	53000	6.23	20240118	0.02	N	012750	500	189 억	21206413	N	N	62	N	N
91	20240814	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	789521800	14174	48.53	55800	56000	55500	72500	39100	55800	55702.12	55.81	0	5311	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21166	11.17	1.21	12	0.04	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
92	20240814	140301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	686356200	12324	42.19	55800	56000	55500	72500	39100	55800	55692.65	55.81	0	4682	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21166	11.17	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
93	20240814	130258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	0	3	0.00	516254000	9271	31.74	55800	56000	55500	72500	39100	55800	55684.82	55.81	0	2755	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21204	11.19	1.21	12	0.02	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
94	20240814	120257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	0	3	0.00	417731800	7504	25.69	55800	56000	55500	72500	39100	55800	55667.88	55.81	0	1684	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21204	11.19	1.21	12	0.02	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
95	20240814	110254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	303332000	5448	18.65	55800	56000	55500	72500	39100	55800	55677.68	55.81	0	875	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21166	11.17	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
96	20240814	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	0	3	0.00	196547500	3531	12.09	55800	56000	55500	72500	39100	55800	55663.41	55.81	0	172	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21204	11.19	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
97	20240814	090326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-100	5	-0.18	45013800	808	2.77	55800	55800	55500	72500	39100	55800	55710.15	55.81	0	-74	56533	56166	55733	55366	54933	56350	55550	190	16700	500	42400	100	1	37999178	21166	11.17	1.21	12	0.00	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21206413	N	N	449	N	N
98	20240813	160253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	1297819200	23232	217.16	55300	56100	55300	72600	39200	55900	55863.42	55.81	0	2135	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21204	11.19	1.21	12	0.06	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206410	N	N	449	N	N
99	20240813	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	0	3	0.00	984933900	17630	164.80	55300	56100	55300	72600	39200	55900	55866.91	55.81	0	2862	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21242	11.21	1.21	12	0.05	4986.00	46149.00	64000	20240510	-12.66	53000	20240118	5.47	64000	-12.66	20240510	53000	5.47	20240118	64000	-12.66	20240510	53000	5.47	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
100	20240813	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	735057400	13167	123.08	55300	56100	55300	72600	39200	55900	55825.69	55.81	0	2084	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21204	11.19	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
101	20240813	130254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	668486000	11976	111.95	55300	56100	55300	72600	39200	55900	55818.75	55.81	0	2200	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21204	11.19	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
102	20240813	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	100	2	0.18	536981100	9625	89.97	55300	56100	55300	72600	39200	55900	55790.15	55.81	0	1475	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21280	11.23	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.50	53000	20240118	5.66	64000	-12.50	20240510	53000	5.66	20240118	64000	-12.50	20240510	53000	5.66	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
103	20240813	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55800	-100	5	-0.18	463554000	8312	77.70	55300	56100	55300	72600	39200	55900	55769.12	55.81	0	1343	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21204	11.19	1.21	12	0.02	4986.00	46149.00	64000	20240510	-12.81	53000	20240118	5.28	64000	-12.81	20240510	53000	5.28	20240118	64000	-12.81	20240510	53000	5.28	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
104	20240813	100252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	0	3	0.00	284302000	5102	47.69	55300	56100	55300	72600	39200	55900	55723.36	55.81	0	1117	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21242	11.21	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.66	53000	20240118	5.47	64000	-12.66	20240510	53000	5.47	20240118	64000	-12.66	20240510	53000	5.47	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
105	20240813	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	-300	5	-0.54	58925700	1063	9.94	55300	55800	55300	72600	39200	55900	55429.86	55.81	0	-21	56500	56200	55600	55300	54700	56350	55450	190	16700	500	42480	100	1	37999178	21128	11.15	1.20	12	0.00	4986.00	46149.00	64000	20240510	-13.12	53000	20240118	4.91	64000	-13.12	20240510	53000	4.91	20240118	64000	-13.12	20240510	53000	4.91	20240118	0.02	N	012750	500	189 억	21206410	N	N	349	N	N
106	20240812	160253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55900	900	2	1.64	594468800	10693	55.26	55600	55900	55000	71500	38500	55000	55594.20	55.81	0	957	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21242	11.21	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.66	53000	20240118	5.47	64000	-12.66	20240510	53000	5.47	20240118	64000	-12.66	20240510	53000	5.47	20240118	0.02	N	012750	500	189 억	21207529	N	N	349	N	N
107	20240812	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55400	400	2	0.73	444891500	8008	41.38	55600	55900	55000	71500	38500	55000	55555.88	55.81	0	366	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21052	11.11	1.20	12	0.02	4986.00	46149.00	64000	20240510	-13.44	53000	20240118	4.53	64000	-13.44	20240510	53000	4.53	20240118	64000	-13.44	20240510	53000	4.53	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
108	20240812	140253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	600	2	1.09	367243700	6610	34.16	55600	55900	55000	71500	38500	55000	55558.80	55.81	0	418	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21128	11.15	1.20	12	0.02	4986.00	46149.00	64000	20240510	-13.12	53000	20240118	4.91	64000	-13.12	20240510	53000	4.91	20240118	64000	-13.12	20240510	53000	4.91	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
109	20240812	130251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	700	2	1.27	315463800	5680	29.35	55600	55900	55000	71500	38500	55000	55539.40	55.81	0	211	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21166	11.17	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
110	20240812	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	600	2	1.09	254918400	4590	23.72	55600	55900	55000	71500	38500	55000	55537.78	55.81	0	322	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21128	11.15	1.20	12	0.01	4986.00	46149.00	64000	20240510	-13.12	53000	20240118	4.91	64000	-13.12	20240510	53000	4.91	20240118	64000	-13.12	20240510	53000	4.91	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
111	20240812	110251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55400	400	2	0.73	210909300	3797	19.62	55600	55900	55000	71500	38500	55000	55546.30	55.81	0	442	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21052	11.11	1.20	12	0.01	4986.00	46149.00	64000	20240510	-13.44	53000	20240118	4.53	64000	-13.44	20240510	53000	4.53	20240118	64000	-13.44	20240510	53000	4.53	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
112	20240812	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	700	2	1.27	136934800	2464	12.73	55600	55900	55000	71500	38500	55000	55574.19	55.81	0	456	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21166	11.17	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.97	53000	20240118	5.09	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
113	20240812	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55600	600	2	1.09	14944200	270	1.40	55600	55600	55000	71500	38500	55000	55348.89	55.81	0	32	56200	55600	55100	54500	54000	55350	54250	190	16500	500	41800	100	1	37999178	21128	11.15	1.20	12	0.00	4986.00	46149.00	64000	20240510	-13.12	53000	20240118	4.91	64000	-13.12	20240510	53000	4.91	20240118	64000	-13.12	20240510	53000	4.91	20240118	0.02	N	012750	500	189 억	21207529	N	N	281	N	N
114	20240809	160248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	-100	5	-0.18	1065420600	19341	39.06	55200	55700	54600	71600	38600	55100	55086.12	55.82	0	-2204	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20900	11.03	1.19	12	0.05	4986.00	46149.00	64000	20240510	-14.06	51700	20230803	6.38	64000	-14.06	20240510	53000	3.77	20240118	64000	-14.06	20240510	53000	3.77	20240118	0.02	N	012750	500	189 억	21209976	N	N	281	N	N
115	20240809	150253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55200	100	2	0.18	837330000	15201	30.70	55200	55700	54600	71600	38600	55100	55083.88	55.82	0	-2015	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20976	11.07	1.20	12	0.04	4986.00	46149.00	64000	20240510	-13.75	51700	20230803	6.77	64000	-13.75	20240510	53000	4.15	20240118	64000	-13.75	20240510	53000	4.15	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
116	20240809	140253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55200	100	2	0.18	721377900	13108	26.47	55200	55600	54600	71600	38600	55100	55033.41	55.82	0	-2670	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20976	11.07	1.20	12	0.03	4986.00	46149.00	64000	20240510	-13.75	51700	20230803	6.77	64000	-13.75	20240510	53000	4.15	20240118	64000	-13.75	20240510	53000	4.15	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
117	20240809	130253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55100	0	3	0.00	647155400	11764	23.76	55200	55400	54600	71600	38600	55100	55011.51	55.82	0	-2613	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20938	11.05	1.19	12	0.03	4986.00	46149.00	64000	20240510	-13.91	51700	20230803	6.58	64000	-13.91	20240510	53000	3.96	20240118	64000	-13.91	20240510	53000	3.96	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
118	20240809	120251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	200	2	0.36	600064600	10910	22.03	55200	55400	54600	71600	38600	55100	55001.34	55.82	0	-2616	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	21014	11.09	1.20	12	0.03	4986.00	46149.00	64000	20240510	-13.59	51700	20230803	6.96	64000	-13.59	20240510	53000	4.34	20240118	64000	-13.59	20240510	53000	4.34	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
119	20240809	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55100	0	3	0.00	545163900	9914	20.02	55200	55400	54600	71600	38600	55100	54989.30	55.82	0	-2515	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20938	11.05	1.19	12	0.03	4986.00	46149.00	64000	20240510	-13.91	51700	20230803	6.58	64000	-13.91	20240510	53000	3.96	20240118	64000	-13.91	20240510	53000	3.96	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
120	20240809	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55200	100	2	0.18	431590100	7852	15.86	55200	55400	54600	71600	38600	55100	54965.63	55.82	0	-2441	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20976	11.07	1.20	12	0.02	4986.00	46149.00	64000	20240510	-13.75	51700	20230803	6.77	64000	-13.75	20240510	53000	4.15	20240118	64000	-13.75	20240510	53000	4.15	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
121	20240809	090250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54800	-300	5	-0.54	167416500	3043	6.15	55200	55400	54700	71600	38600	55100	55016.92	55.82	0	-2011	56433	55766	54833	54166	53233	56100	54500	190	16500	500	41870	100	1	37999178	20824	10.99	1.19	12	0.01	4986.00	46149.00	64000	20240510	-14.38	51700	20230803	6.00	64000	-14.38	20240510	53000	3.40	20240118	64000	-14.38	20240510	53000	3.40	20240118	0.02	N	012750	500	189 억	21209976	N	N	307	N	N
122	20240808	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55100	900	2	1.66	2711649300	49505	133.11	54000	55500	53900	70400	38000	54200	54774.75	55.79	0	19239	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20938	11.05	1.19	12	0.13	4986.00	46149.00	64000	20240510	-13.91	51600	20230802	6.78	64000	-13.91	20240510	53000	3.96	20240118	64000	-13.91	20240510	53000	3.96	20240118	0.02	N	012750	500	189 억	21201464	N	N	307	N	N
123	20240808	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	400	2	0.74	1887612000	34528	92.84	54000	55500	53900	70400	38000	54200	54669.02	55.79	0	14435	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20748	10.95	1.18	12	0.09	4986.00	46149.00	64000	20240510	-14.69	51600	20230802	5.81	64000	-14.69	20240510	53000	3.02	20240118	64000	-14.69	20240510	53000	3.02	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
124	20240808	140251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55200	1000	2	1.85	1289223100	23594	63.44	54000	55300	53900	70400	38000	54200	54641.99	55.79	0	9086	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20976	11.07	1.20	12	0.06	4986.00	46149.00	64000	20240510	-13.75	51600	20230802	6.98	64000	-13.75	20240510	53000	4.15	20240118	64000	-13.75	20240510	53000	4.15	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
125	20240808	130251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	800	2	1.48	1119820300	20512	55.15	54000	55200	53900	70400	38000	54200	54593.42	55.79	0	8591	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20900	11.03	1.19	12	0.05	4986.00	46149.00	64000	20240510	-14.06	51600	20230802	6.59	64000	-14.06	20240510	53000	3.77	20240118	64000	-14.06	20240510	53000	3.77	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
126	20240808	120253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54800	600	2	1.11	875713600	16065	43.20	54000	55000	53900	70400	38000	54200	54510.65	55.79	0	6345	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20824	10.99	1.19	12	0.04	4986.00	46149.00	64000	20240510	-14.38	51600	20230802	6.20	64000	-14.38	20240510	53000	3.40	20240118	64000	-14.38	20240510	53000	3.40	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
127	20240808	110251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54700	500	2	0.92	671584900	12334	33.16	54000	55000	53900	70400	38000	54200	54449.89	55.79	0	4013	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20786	10.97	1.19	12	0.03	4986.00	46149.00	64000	20240510	-14.53	51600	20230802	6.01	64000	-14.53	20240510	53000	3.21	20240118	64000	-14.53	20240510	53000	3.21	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
128	20240808	100249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	0	3	0.00	449629400	8264	22.22	54000	55000	53900	70400	38000	54200	54408.20	55.79	0	2449	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20596	10.87	1.17	12	0.02	4986.00	46149.00	64000	20240510	-15.31	51600	20230802	5.04	64000	-15.31	20240510	53000	2.26	20240118	64000	-15.31	20240510	53000	2.26	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
129	20240808	090248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	58502500	1083	2.91	54000	54300	53900	70400	38000	54200	54018.93	55.79	0	-279	56133	55166	54433	53466	52733	55650	53950	190	16200	500	41190	100	1	37999178	20482	10.81	1.17	12	0.00	4986.00	46149.00	64000	20240510	-15.78	51600	20230802	4.46	64000	-15.78	20240510	53000	1.70	20240118	64000	-15.78	20240510	53000	1.70	20240118	0.02	N	012750	500	189 억	21201464	N	N	74	N	N
130	20240807	160244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	-400	5	-0.73	2023098200	37191	82.47	54100	55400	53700	70900	38300	54600	54398.37	55.80	0	-9206	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20596	10.87	1.17	12	0.10	4986.00	46149.00	64000	20240510	-15.31	50700	20230801	6.90	64000	-15.31	20240510	53000	2.26	20240118	64000	-15.31	20240510	53000	2.26	20240118	0.02	N	012750	500	189 억	21205243	N	N	74	N	N
131	20240807	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54400	-200	5	-0.37	1615091400	29668	65.79	54100	55400	53700	70900	38300	54600	54438.84	55.80	0	-7655	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20672	10.91	1.18	12	0.08	4986.00	46149.00	64000	20240510	-15.00	50700	20230801	7.30	64000	-15.00	20240510	53000	2.64	20240118	64000	-15.00	20240510	53000	2.64	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
132	20240807	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54500	-100	5	-0.18	1276426500	23437	51.97	54100	55400	53700	70900	38300	54600	54462.03	55.80	0	-5722	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20710	10.93	1.18	12	0.06	4986.00	46149.00	64000	20240510	-14.84	50700	20230801	7.50	64000	-14.84	20240510	53000	2.83	20240118	64000	-14.84	20240510	53000	2.83	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
133	20240807	130249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	0	3	0.00	1139212700	20918	46.39	54100	55400	53700	70900	38300	54600	54460.88	55.80	0	-4593	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20748	10.95	1.18	12	0.06	4986.00	46149.00	64000	20240510	-14.69	50700	20230801	7.69	64000	-14.69	20240510	53000	3.02	20240118	64000	-14.69	20240510	53000	3.02	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
134	20240807	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54500	-100	5	-0.18	1001939100	18401	40.80	54100	55400	53700	70900	38300	54600	54450.25	55.80	0	-3694	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20710	10.93	1.18	12	0.05	4986.00	46149.00	64000	20240510	-14.84	50700	20230801	7.50	64000	-14.84	20240510	53000	2.83	20240118	64000	-14.84	20240510	53000	2.83	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
135	20240807	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54900	300	2	0.55	842308500	15482	34.33	54100	55400	53700	70900	38300	54600	54405.66	55.80	0	-2939	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20862	11.01	1.19	12	0.04	4986.00	46149.00	64000	20240510	-14.22	50700	20230801	8.28	64000	-14.22	20240510	53000	3.58	20240118	64000	-14.22	20240510	53000	3.58	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
136	20240807	100247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54400	-200	5	-0.37	583285400	10758	23.86	54100	55100	53700	70900	38300	54600	54218.76	55.80	0	-2486	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20672	10.91	1.18	12	0.03	4986.00	46149.00	64000	20240510	-15.00	50700	20230801	7.30	64000	-15.00	20240510	53000	2.64	20240118	64000	-15.00	20240510	53000	2.64	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
137	20240807	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-600	5	-1.10	220397100	4076	9.04	54100	55100	53700	70900	38300	54600	54071.91	55.80	0	-1935	58200	56400	55300	53500	52400	55850	52950	190	16300	500	41490	100	1	37999178	20520	10.83	1.17	12	0.01	4986.00	46149.00	64000	20240510	-15.62	50700	20230801	6.51	64000	-15.62	20240510	53000	1.89	20240118	64000	-15.62	20240510	53000	1.89	20240118	0.02	N	012750	500	189 억	21205243	N	N	10	N	N
138	20240806	160245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54600	-100	5	-0.18	2487334800	45084	78.24	57100	57100	54200	71100	38300	54700	55172.21	55.79	0	-5799	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	20748	10.95	1.18	12	0.12	4986.00	46149.00	64000	20240510	-14.69	50600	20230731	7.91	64000	-14.69	20240510	53000	3.02	20240118	64000	-14.69	20240510	53000	3.02	20240118	0.02	N	012750	500	189 억	21199131	N	N	10	N	N
139	20240806	150248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54900	200	2	0.37	1981343700	35841	62.20	57100	57100	54200	71100	38300	54700	55281.48	55.79	0	-4947	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	20862	11.01	1.19	12	0.09	4986.00	46149.00	64000	20240510	-14.22	50600	20230731	8.50	64000	-14.22	20240510	53000	3.58	20240118	64000	-14.22	20240510	53000	3.58	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
140	20240806	140245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54800	100	2	0.18	1676959000	30281	52.55	57100	57100	54200	71100	38300	54700	55379.91	55.79	0	-3598	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	20824	10.99	1.19	12	0.08	4986.00	46149.00	64000	20240510	-14.38	50600	20230731	8.30	64000	-14.38	20240510	53000	3.40	20240118	64000	-14.38	20240510	53000	3.40	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
141	20240806	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	800	2	1.46	1310481900	23589	40.94	57100	57100	54200	71100	38300	54700	55554.79	55.79	0	-1494	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	21090	11.13	1.20	12	0.06	4986.00	46149.00	64000	20240510	-13.28	50600	20230731	9.68	64000	-13.28	20240510	53000	4.72	20240118	64000	-13.28	20240510	53000	4.72	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
142	20240806	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	300	2	0.55	1203240900	21644	37.56	57100	57100	54200	71100	38300	54700	55592.35	55.79	0	-1196	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	20900	11.03	1.19	12	0.06	4986.00	46149.00	64000	20240510	-14.06	50600	20230731	8.70	64000	-14.06	20240510	53000	3.77	20240118	64000	-14.06	20240510	53000	3.77	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
143	20240806	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	300	2	0.55	1010205200	18124	31.45	57100	57100	54200	71100	38300	54700	55738.53	55.79	0	62	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	20900	11.03	1.19	12	0.05	4986.00	46149.00	64000	20240510	-14.06	50600	20230731	8.70	64000	-14.06	20240510	53000	3.77	20240118	64000	-14.06	20240510	53000	3.77	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
144	20240806	100245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	1300	2	2.38	657085200	11726	20.35	57100	57100	54700	71100	38300	54700	56036.60	55.79	0	1094	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	21280	11.23	1.21	12	0.03	4986.00	46149.00	64000	20240510	-12.50	50600	20230731	10.67	64000	-12.50	20240510	53000	5.66	20240118	64000	-12.50	20240510	53000	5.66	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
145	20240806	090244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56000	1300	2	2.38	221427700	3906	6.78	57100	57100	55600	71100	38300	54700	56689.12	55.79	0	766	57966	56332	54666	53032	51366	55500	52200	190	16400	500	41570	100	1	37999178	21280	11.23	1.21	12	0.01	4986.00	46149.00	64000	20240510	-12.50	50600	20230731	10.67	64000	-12.50	20240510	53000	5.66	20240118	64000	-12.50	20240510	53000	5.66	20240118	0.02	N	012750	500	189 억	21199131	N	N	24	N	N
146	20240805	160243	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	54700	-1800	5	-3.19	3145117800	57472	298.22	56300	56300	53000	73400	39600	56500	54724.40	55.78	0	-14489	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	20786	10.97	1.19	12	0.15	4986.00	46149.00	64000	20240510	-14.53	50200	20230728	8.96	64000	-14.53	20240510	53000	3.21	20240805	64000	-14.53	20240510	53000	3.21	20240805	0.02	N	012750	500	189 억	21194469	N	N	23	N	N
147	20240805	150244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-3100	5	-5.49	2501643000	45517	236.18	56300	56300	53400	73400	39600	56500	54960.63	55.78	0	-15130	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	20292	10.71	1.16	12	0.12	4986.00	46149.00	64000	20240510	-16.56	50200	20230728	6.37	64000	-16.56	20240510	53000	0.75	20240118	64000	-16.56	20240510	53000	0.75	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
148	20240805	140246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54300	-2200	5	-3.89	1975152100	35748	185.49	56300	56300	54100	73400	39600	56500	55252.10	55.78	0	-12057	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	20634	10.89	1.18	12	0.09	4986.00	46149.00	64000	20240510	-15.16	50200	20230728	8.17	64000	-15.16	20240510	53000	2.45	20240118	64000	-15.16	20240510	53000	2.45	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
149	20240805	130244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55000	-1500	5	-2.65	1557635500	28100	145.81	56300	56300	54900	73400	39600	56500	55431.87	55.78	0	-9323	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	20900	11.03	1.19	12	0.07	4986.00	46149.00	64000	20240510	-14.06	50200	20230728	9.56	64000	-14.06	20240510	53000	3.77	20240118	64000	-14.06	20240510	53000	3.77	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
150	20240805	120244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55400	-1100	5	-1.95	1207981600	21776	112.99	56300	56300	55100	73400	39600	56500	55473.07	55.78	0	-6263	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	21052	11.11	1.20	12	0.06	4986.00	46149.00	64000	20240510	-13.44	50200	20230728	10.36	64000	-13.44	20240510	53000	4.53	20240118	64000	-13.44	20240510	53000	4.53	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
151	20240805	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55300	-1200	5	-2.12	932015100	16787	87.11	56300	56300	55100	73400	39600	56500	55520.05	55.78	0	-4452	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	21014	11.09	1.20	12	0.04	4986.00	46149.00	64000	20240510	-13.59	50200	20230728	10.16	64000	-13.59	20240510	53000	4.34	20240118	64000	-13.59	20240510	53000	4.34	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
152	20240805	100244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55500	-1000	5	-1.77	586908000	10562	54.80	56300	56300	55100	73400	39600	56500	55567.88	55.78	0	-4157	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	21090	11.13	1.20	12	0.03	4986.00	46149.00	64000	20240510	-13.28	50200	20230728	10.56	64000	-13.28	20240510	53000	4.72	20240118	64000	-13.28	20240510	53000	4.72	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
153	20240805	090242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	55700	-800	5	-1.42	105962800	1894	9.83	56300	56300	55600	73400	39600	56500	55946.57	55.78	0	-914	57166	56832	56366	56032	55566	57000	56200	190	16900	500	42940	100	1	37999178	21166	11.17	1.21	12	0.00	4986.00	46149.00	64000	20240510	-12.97	50200	20230728	10.96	64000	-12.97	20240510	53000	5.09	20240118	64000	-12.97	20240510	53000	5.09	20240118	0.02	N	012750	500	189 억	21194469	N	N	43	N	N
154	20240802	160239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	100	2	0.18	1080602800	19215	46.51	56400	56700	55900	73300	39500	56400	56237.41	55.78	2960	-2399	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21470	11.33	1.22	12	0.05	4986.00	46149.00	64000	20240510	-11.72	49600	20230727	13.91	64000	-11.72	20240510	53000	6.60	20240118	64000	-11.72	20240510	51600	9.50	20230802	0.02	N	012750	500	189 억	21194278	N	N	43	N	N
155	20240802	150238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-100	5	-0.18	848483600	15100	36.55	56400	56700	55900	73300	39500	56400	56190.97	55.78	2960	-2946	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21394	11.29	1.22	12	0.04	4986.00	46149.00	64000	20240510	-12.03	49600	20230727	13.51	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	51600	9.11	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
156	20240802	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	-100	5	-0.18	655804800	11671	28.25	56400	56700	55900	73300	39500	56400	56190.97	55.78	2960	-2439	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21394	11.29	1.22	12	0.03	4986.00	46149.00	64000	20240510	-12.03	49600	20230727	13.51	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	51600	9.11	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
157	20240802	130240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	-300	5	-0.53	566861500	10088	24.42	56400	56700	55900	73300	39500	56400	56191.66	55.78	2960	-1913	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21318	11.25	1.22	12	0.03	4986.00	46149.00	64000	20240510	-12.34	49600	20230727	13.10	64000	-12.34	20240510	53000	5.85	20240118	64000	-12.34	20240510	51600	8.72	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
158	20240802	120241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	-300	5	-0.53	464674400	8270	20.02	56400	56700	55900	73300	39500	56400	56187.96	55.78	2960	-1634	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21318	11.25	1.22	12	0.02	4986.00	46149.00	64000	20240510	-12.34	49600	20230727	13.10	64000	-12.34	20240510	53000	5.85	20240118	64000	-12.34	20240510	51600	8.72	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
159	20240802	110241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	0	3	0.00	390254500	6946	16.81	56400	56700	55900	73300	39500	56400	56184.06	55.78	2960	-1547	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21432	11.31	1.22	12	0.02	4986.00	46149.00	64000	20240510	-11.88	49600	20230727	13.71	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	51600	9.30	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
160	20240802	100239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56200	-200	5	-0.35	228882100	4083	9.88	56400	56400	55900	73300	39500	56400	56057.34	55.78	2960	-1251	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21356	11.27	1.22	12	0.01	4986.00	46149.00	64000	20240510	-12.19	49600	20230727	13.31	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	51600	8.91	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
161	20240802	090243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56100	-300	5	-0.53	23808400	423	1.02	56400	56400	56100	73300	39500	56400	56284.63	55.78	2960	-67	57200	56800	56400	56000	55600	57000	56200	190	16900	500	42860	100	1	37999178	21318	11.25	1.22	12	0.00	4986.00	46149.00	64000	20240510	-12.34	49600	20230727	13.10	64000	-12.34	20240510	53000	5.85	20240118	64000	-12.34	20240510	51600	8.72	20230802	0.02	N	012750	500	189 억	21194278	N	N	441	N	N
162	20240801	160239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	2325432000	41265	143.81	56000	56800	56000	73100	39500	56300	56353.62	55.75	0	16019	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21432	11.31	1.22	12	0.11	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	50700	11.24	20230801	0.02	N	012750	500	189 억	21182837	N	N	441	N	N
163	20240801	150242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	200	2	0.36	1752996600	31101	108.38	56000	56700	56000	73100	39500	56300	56364.64	55.75	0	11210	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21470	11.33	1.22	12	0.08	4986.00	46149.00	64000	20240510	-11.72	48200	20230726	17.22	64000	-11.72	20240510	53000	6.60	20240118	64000	-11.72	20240510	50700	11.44	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
164	20240801	140244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	979858300	17371	60.54	56000	56700	56000	73100	39500	56300	56407.71	55.75	0	4267	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21432	11.31	1.22	12	0.05	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	50700	11.24	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
165	20240801	130241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	200	2	0.36	840824200	14907	51.95	56000	56700	56000	73100	39500	56300	56404.66	55.75	0	3093	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21470	11.33	1.22	12	0.04	4986.00	46149.00	64000	20240510	-11.72	48200	20230726	17.22	64000	-11.72	20240510	53000	6.60	20240118	64000	-11.72	20240510	50700	11.44	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
166	20240801	120240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56400	100	2	0.18	598253600	10613	36.99	56000	56700	56000	73100	39500	56300	56369.89	55.75	0	1148	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21432	11.31	1.22	12	0.03	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	50700	11.24	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
167	20240801	110241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56500	200	2	0.36	508092900	9017	31.42	56000	56700	56000	73100	39500	56300	56348.33	55.75	0	975	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21470	11.33	1.22	12	0.02	4986.00	46149.00	64000	20240510	-11.72	48200	20230726	17.22	64000	-11.72	20240510	53000	6.60	20240118	64000	-11.72	20240510	50700	11.44	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
168	20240801	100241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	0	3	0.00	362972600	6450	22.48	56000	56600	56000	73100	39500	56300	56274.82	55.75	0	329	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21394	11.29	1.22	12	0.02	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50700	11.05	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N
169	20240801	090237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	56300	0	3	0.00	83230000	1484	5.17	56000	56500	56000	73100	39500	56300	56084.91	55.75	0	-374	57033	56666	56233	55866	55433	56850	56050	190	16800	500	42780	100	1	37999178	21394	11.29	1.22	12	0.00	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50700	11.05	20230801	0.02	N	012750	500	189 억	21182837	N	N	345	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History