KissMeData/192080/price/prices-20230801.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160924	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42700	600	2	1.43	956870900	22590	128.01	42450	42700	41900	54700	29500	42100	42343.16	12.36	0	-1535	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7767	-5.93	0.99	12	0.12	-7196.00	43312.00	51200	20230209	-16.60	38000	20230726	12.37	51200	-16.60	20230209	38000	12.37	20230726	51200	-16.60	20230209	38000	12.37	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1481	N	N
3	20230831	151150	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	400	2	0.95	686451650	16254	92.11	42450	42550	41900	54700	29500	42100	42232.78	12.36	0	-1952	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7731	-5.91	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
4	20230831	141258	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	400	2	0.95	496637500	11784	66.78	42450	42500	41900	54700	29500	42100	42145.07	12.36	0	-1312	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7731	-5.91	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
5	20230831	131223	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41950	-150	5	-0.36	361839950	8600	48.73	42450	42500	41900	54700	29500	42100	42074.41	12.36	0	-881	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7631	-5.83	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-18.07	38000	20230726	10.39	51200	-18.07	20230209	38000	10.39	20230726	51200	-18.07	20230209	38000	10.39	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
6	20230831	121302	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	-200	5	-0.48	255660550	6071	34.40	42450	42500	41900	54700	29500	42100	42111.77	12.36	0	-1843	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7622	-5.82	0.97	12	0.03	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
7	20230831	111736	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42050	-50	5	-0.12	188224450	4464	25.30	42450	42500	41900	54700	29500	42100	42164.98	12.36	0	-1718	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7649	-5.84	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.87	38000	20230726	10.66	51200	-17.87	20230209	38000	10.66	20230726	51200	-17.87	20230209	38000	10.66	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
8	20230831	101351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	0	3	0.00	117493450	2780	15.75	42450	42500	42050	54700	29500	42100	42263.83	12.36	0	-830	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7658	-5.85	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
9	20230831	091219	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42250	150	2	0.36	32874850	776	4.40	42450	42500	42250	54700	29500	42100	42364.50	12.36	0	-7	42933	42516	42283	41866	41633	42400	41750	92	12600	500	31990	50	1	18190757	7686	-5.87	0.98	12	0.00	-7196.00	43312.00	51200	20230209	-17.48	38000	20230726	11.18	51200	-17.48	20230209	38000	11.18	20230726	51200	-17.48	20230209	38000	11.18	20230726	1.26	Y	192080	500	91 억	2248626	N	N	1829	N	N
10	20230830	160929	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	0	3	0.00	740944350	17538	63.48	42200	42700	42050	54700	29500	42100	42248.46	12.43	0	-3631	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7658	-5.85	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.26	Y	192080	500	91 억	2261414	N	N	1829	N	N
11	20230830	151126	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42300	200	2	0.48	639622950	15134	54.78	42200	42700	42050	54700	29500	42100	42263.97	12.43	0	-3605	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7695	-5.88	0.98	12	0.08	-7196.00	43312.00	51200	20230209	-17.38	38000	20230726	11.32	51200	-17.38	20230209	38000	11.32	20230726	51200	-17.38	20230209	38000	11.32	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
12	20230830	141215	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42250	150	2	0.36	474550200	11233	40.66	42200	42700	42050	54700	29500	42100	42246.08	12.43	0	-2510	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7686	-5.87	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-17.48	38000	20230726	11.18	51200	-17.48	20230209	38000	11.18	20230726	51200	-17.48	20230209	38000	11.18	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
13	20230830	131205	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	0	3	0.00	375431100	8884	32.16	42200	42700	42050	54700	29500	42100	42259.24	12.43	0	-2446	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7658	-5.85	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
14	20230830	121219	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42200	100	2	0.24	305665150	7227	26.16	42200	42700	42100	54700	29500	42100	42294.89	12.43	0	-1960	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7676	-5.86	0.97	12	0.04	-7196.00	43312.00	51200	20230209	-17.58	38000	20230726	11.05	51200	-17.58	20230209	38000	11.05	20230726	51200	-17.58	20230209	38000	11.05	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
15	20230830	111718	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42250	150	2	0.36	247546950	5849	21.17	42200	42700	42150	54700	29500	42100	42322.95	12.43	0	-1681	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7686	-5.87	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-17.48	38000	20230726	11.18	51200	-17.48	20230209	38000	11.18	20230726	51200	-17.48	20230209	38000	11.18	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
16	20230830	101257	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42200	100	2	0.24	162715350	3838	13.89	42200	42700	42150	54700	29500	42100	42395.87	12.43	0	-930	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7676	-5.86	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.58	38000	20230726	11.05	51200	-17.58	20230209	38000	11.05	20230726	51200	-17.58	20230209	38000	11.05	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
17	20230830	091154	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42550	450	2	1.07	78547850	1849	6.69	42200	42700	42200	54700	29500	42100	42481.26	12.43	0	126	43400	42750	42050	41400	40700	43075	41725	92	12600	500	31990	50	1	18190757	7740	-5.91	0.98	12	0.01	-7196.00	43312.00	51200	20230209	-16.89	38000	20230726	11.97	51200	-16.89	20230209	38000	11.97	20230726	51200	-16.89	20230209	38000	11.97	20230726	1.26	Y	192080	500	91 억	2261414	N	N	459	N	N
18	20230829	160923	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	850	2	2.06	1160215600	27602	110.49	41350	42700	41350	53600	28900	41250	42033.75	12.38	0	10015	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7658	-5.85	0.97	12	0.15	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.25	Y	192080	500	91 억	2251371	N	N	445	N	N
19	20230829	151137	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	850	2	2.06	1118244850	26605	106.50	41350	42700	41350	53600	28900	41250	42031.38	12.38	0	10019	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7658	-5.85	0.97	12	0.15	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
20	20230829	141258	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41950	700	2	1.70	996663250	23706	94.89	41350	42700	41350	53600	28900	41250	42042.66	12.38	0	8325	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7631	-5.83	0.97	12	0.13	-7196.00	43312.00	51200	20230209	-18.07	38000	20230726	10.39	51200	-18.07	20230209	38000	10.39	20230726	51200	-18.07	20230209	38000	10.39	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
21	20230829	131203	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42050	800	2	1.94	839553650	19956	79.88	41350	42700	41350	53600	28900	41250	42070.24	12.38	0	6737	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7649	-5.84	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-17.87	38000	20230726	10.66	51200	-17.87	20230209	38000	10.66	20230726	51200	-17.87	20230209	38000	10.66	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
22	20230829	121249	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	600	2	1.45	695398850	16518	66.12	41350	42700	41350	53600	28900	41250	42099.46	12.38	0	4391	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7613	-5.82	0.97	12	0.09	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
23	20230829	111928	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42150	900	2	2.18	511205400	12120	48.51	41350	42700	41350	53600	28900	41250	42178.66	12.38	0	2834	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7667	-5.86	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.68	38000	20230726	10.92	51200	-17.68	20230209	38000	10.92	20230726	51200	-17.68	20230209	38000	10.92	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
24	20230829	101348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42400	1150	2	2.79	312153350	7419	29.70	41350	42500	41350	53600	28900	41250	42074.86	12.38	0	3124	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7713	-5.89	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-17.19	38000	20230726	11.58	51200	-17.19	20230209	38000	11.58	20230726	51200	-17.19	20230209	38000	11.58	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
25	20230829	090908	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	650	2	1.58	88952050	2131	8.53	41350	41900	41350	53600	28900	41250	41741.93	12.38	0	1446	42183	41716	41383	40916	40583	41550	40750	92	12350	500	31350	50	1	18190757	7622	-5.82	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.25	Y	192080	500	91 억	2251371	N	N	1604	N	N
26	20230828	160856	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	0	3	0.00	1032575950	24982	68.12	41450	41850	41050	53600	28900	41250	41332.80	12.34	0	7773	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7504	-5.73	0.95	12	0.14	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.24	Y	192080	500	91 억	2244041	N	N	1604	N	N
27	20230828	150906	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	200	2	0.48	962006650	23273	63.46	41450	41850	41050	53600	28900	41250	41335.74	12.34	0	7395	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7540	-5.76	0.96	12	0.13	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
28	20230828	140907	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	150	2	0.36	477808150	11513	31.40	41450	41850	41150	53600	28900	41250	41501.62	12.34	0	1539	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7531	-5.75	0.96	12	0.06	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
29	20230828	130915	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	500	2	1.21	230517100	5545	15.12	41450	41800	41300	53600	28900	41250	41572.06	12.34	0	1064	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7595	-5.80	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
30	20230828	120907	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	500	2	1.21	183848250	4426	12.07	41450	41800	41300	53600	28900	41250	41538.24	12.34	0	970	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7595	-5.80	0.96	12	0.02	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
31	20230828	110903	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41750	500	2	1.21	168123050	4049	11.04	41450	41800	41300	53600	28900	41250	41522.12	12.34	0	940	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7595	-5.80	0.96	12	0.02	-7196.00	43312.00	51200	20230209	-18.46	38000	20230726	9.87	51200	-18.46	20230209	38000	9.87	20230726	51200	-18.46	20230209	38000	9.87	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
32	20230828	100854	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41800	550	2	1.33	145556900	3508	9.57	41450	41800	41300	53600	28900	41250	41492.84	12.34	0	879	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7604	-5.81	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-18.36	38000	20230726	10.00	51200	-18.36	20230209	38000	10.00	20230726	51200	-18.36	20230209	38000	10.00	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
33	20230828	090907	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41600	350	2	0.85	33382100	805	2.20	41450	41600	41300	53600	28900	41250	41468.45	12.34	0	359	42283	41766	41333	40816	40383	41550	40600	92	12350	500	31350	50	1	18190757	7567	-5.78	0.96	12	0.00	-7196.00	43312.00	51200	20230209	-18.75	38000	20230726	9.47	51200	-18.75	20230209	38000	9.47	20230726	51200	-18.75	20230209	38000	9.47	20230726	1.24	Y	192080	500	91 억	2244041	N	N	3796	N	N
34	20230825	160901	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	-600	5	-1.43	1510367150	36663	151.37	41550	41850	40900	54400	29300	41850	41195.91	12.32	0	2763	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7504	-5.73	0.95	12	0.20	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.24	Y	192080	500	91 억	2241182	N	N	3794	N	N
35	20230825	150906	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	-600	5	-1.43	1424346750	34577	142.76	41550	41850	40900	54400	29300	41850	41193.47	12.32	0	2224	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7504	-5.73	0.95	12	0.19	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
36	20230825	140904	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	-850	5	-2.03	1157460350	28073	115.91	41550	41850	40900	54400	29300	41850	41230.38	12.32	0	168	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7458	-5.70	0.95	12	0.15	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
37	20230825	130859	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	-800	5	-1.91	987938100	23940	98.84	41550	41850	40900	54400	29300	41850	41267.26	12.32	0	-981	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7467	-5.70	0.95	12	0.13	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
38	20230825	120900	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41100	-750	5	-1.79	655531950	15835	65.38	41550	41850	41100	54400	29300	41850	41397.66	12.32	0	-1921	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7476	-5.71	0.95	12	0.09	-7196.00	43312.00	51200	20230209	-19.73	38000	20230726	8.16	51200	-19.73	20230209	38000	8.16	20230726	51200	-19.73	20230209	38000	8.16	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
39	20230825	110901	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41350	-500	5	-1.19	361873950	8714	35.98	41550	41850	41300	54400	29300	41850	41527.88	12.32	0	361	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7522	-5.75	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.24	38000	20230726	8.82	51200	-19.24	20230209	38000	8.82	20230726	51200	-19.24	20230209	38000	8.82	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
40	20230825	100905	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-450	5	-1.08	202182650	4869	20.10	41550	41850	41300	54400	29300	41850	41524.47	12.32	0	-507	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7531	-5.75	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
41	20230825	090859	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41800	-50	5	-0.12	31409800	755	3.12	41550	41850	41550	54400	29300	41850	41602.38	12.32	0	109	42783	42316	41983	41516	41183	42150	41350	92	12550	500	31800	50	1	18190757	7604	-5.81	0.97	12	0.00	-7196.00	43312.00	51200	20230209	-18.36	38000	20230726	10.00	51200	-18.36	20230209	38000	10.00	20230726	51200	-18.36	20230209	38000	10.00	20230726	1.24	Y	192080	500	91 억	2241182	N	N	2514	N	N
42	20230824	160853	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	-600	5	-1.41	1015471950	24213	200.27	42200	42450	41650	55100	29750	42450	41939.42	12.35	0	-4547	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7613	-5.82	0.97	12	0.13	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2514	N	N
43	20230824	150852	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	-600	5	-1.41	869206600	20714	171.33	42200	42450	41700	55100	29750	42450	41962.28	12.35	0	-4045	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7613	-5.82	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
44	20230824	140854	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41700	-750	5	-1.77	781539250	18615	153.97	42200	42450	41700	55100	29750	42450	41984.38	12.35	0	-3627	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7586	-5.79	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-18.55	38000	20230726	9.74	51200	-18.55	20230209	38000	9.74	20230726	51200	-18.55	20230209	38000	9.74	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
45	20230824	130857	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41950	-500	5	-1.18	611828450	14553	120.37	42200	42450	41800	55100	29750	42450	42041.40	12.35	0	-3641	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7631	-5.83	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-18.07	38000	20230726	10.39	51200	-18.07	20230209	38000	10.39	20230726	51200	-18.07	20230209	38000	10.39	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
46	20230824	120900	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42200	-250	5	-0.59	511907950	12169	100.65	42200	42450	41800	55100	29750	42450	42066.56	12.35	0	-3534	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7676	-5.86	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.58	38000	20230726	11.05	51200	-17.58	20230209	38000	11.05	20230726	51200	-17.58	20230209	38000	11.05	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
47	20230824	110856	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41850	-600	5	-1.41	356544700	8473	70.08	42200	42450	41800	55100	29750	42450	42080.10	12.35	0	-3167	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7613	-5.82	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-18.26	38000	20230726	10.13	51200	-18.26	20230209	38000	10.13	20230726	51200	-18.26	20230209	38000	10.13	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
48	20230824	100851	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42150	-300	5	-0.71	187369950	4439	36.72	42200	42450	42000	55100	29750	42450	42209.95	12.35	0	-1839	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7667	-5.86	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.68	38000	20230726	10.92	51200	-17.68	20230209	38000	10.92	20230726	51200	-17.68	20230209	38000	10.92	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
49	20230824	090855	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	0	3	0.00	28826850	681	5.63	42200	42450	42200	55100	29750	42450	42330.18	12.35	0	-266	43450	42950	42300	41800	41150	43200	42050	92	12650	500	32260	50	1	18190757	7722	-5.90	0.98	12	0.00	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.29	Y	192080	500	91 억	2245829	N	N	2346	N	N
50	20230823	160852	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	200	2	0.47	511672650	12076	55.50	42000	42800	41650	54900	29600	42250	42370.97	12.35	0	687	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7722	-5.90	0.98	12	0.07	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2346	N	N
51	20230823	150849	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42350	100	2	0.24	467227650	11028	50.68	42000	42800	41650	54900	29600	42250	42367.40	12.35	0	915	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7704	-5.89	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-17.29	38000	20230726	11.45	51200	-17.29	20230209	38000	11.45	20230726	51200	-17.29	20230209	38000	11.45	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
52	20230823	140858	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42350	100	2	0.24	374361350	8835	40.60	42000	42800	41650	54900	29600	42250	42372.54	12.35	0	1109	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7704	-5.89	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-17.29	38000	20230726	11.45	51200	-17.29	20230209	38000	11.45	20230726	51200	-17.29	20230209	38000	11.45	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
53	20230823	130849	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	250	2	0.59	328524650	7755	35.64	42000	42800	41650	54900	29600	42250	42362.95	12.35	0	1152	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7731	-5.91	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
54	20230823	120856	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42700	450	2	1.07	281653950	6653	30.57	42000	42800	41650	54900	29600	42250	42334.88	12.35	0	966	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7767	-5.93	0.99	12	0.04	-7196.00	43312.00	51200	20230209	-16.60	38000	20230726	12.37	51200	-16.60	20230209	38000	12.37	20230726	51200	-16.60	20230209	38000	12.37	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
55	20230823	110850	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	200	2	0.47	185122950	4391	20.18	42000	42500	41650	54900	29600	42250	42159.63	12.35	0	1066	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7722	-5.90	0.98	12	0.02	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
56	20230823	100851	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42300	50	2	0.12	116882000	2780	12.78	42000	42400	41650	54900	29600	42250	42043.88	12.35	0	647	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7695	-5.88	0.98	12	0.02	-7196.00	43312.00	51200	20230209	-17.38	38000	20230726	11.32	51200	-17.38	20230209	38000	11.32	20230726	51200	-17.38	20230209	38000	11.32	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
57	20230823	090858	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42000	-250	5	-0.59	50811350	1215	5.58	42000	42100	41650	54900	29600	42250	41820.04	12.35	0	383	43616	42932	42216	41532	40816	42575	41175	92	12650	500	32110	50	1	18190757	7640	-5.84	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.97	38000	20230726	10.53	51200	-17.97	20230209	38000	10.53	20230726	51200	-17.97	20230209	38000	10.53	20230726	1.29	Y	192080	500	91 억	2247195	N	N	2917	N	N
58	20230822	160846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42250	-400	5	-0.94	918209050	21744	145.17	42500	42900	41500	55400	29900	42650	42227.21	12.34	0	1458	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7686	-5.87	0.98	12	0.12	-7196.00	43312.00	51200	20230209	-17.48	38000	20230726	11.18	51200	-17.48	20230209	38000	11.18	20230726	51200	-17.48	20230209	38000	11.18	20230726	1.28	Y	192080	500	91 억	2244429	N	N	2903	N	N
59	20230822	150848	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42100	-550	5	-1.29	832936550	19722	131.67	42500	42900	41500	55400	29900	42650	42232.91	12.34	0	1751	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7658	-5.85	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-17.77	38000	20230726	10.79	51200	-17.77	20230209	38000	10.79	20230726	51200	-17.77	20230209	38000	10.79	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
60	20230822	140849	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41900	-750	5	-1.76	732381650	17330	115.70	42500	42900	41500	55400	29900	42650	42259.88	12.34	0	2071	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7622	-5.82	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-18.16	38000	20230726	10.26	51200	-18.16	20230209	38000	10.26	20230726	51200	-18.16	20230209	38000	10.26	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
61	20230822	130846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42650	0	3	0.00	401286650	9461	63.17	42500	42900	42000	55400	29900	42650	42413.67	12.34	0	1589	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7758	-5.93	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-16.70	38000	20230726	12.24	51200	-16.70	20230209	38000	12.24	20230726	51200	-16.70	20230209	38000	12.24	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
62	20230822	120833	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42650	0	3	0.00	371713100	8767	58.53	42500	42900	42000	55400	29900	42650	42397.80	12.34	0	1740	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7758	-5.93	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-16.70	38000	20230726	12.24	51200	-16.70	20230209	38000	12.24	20230726	51200	-16.70	20230209	38000	12.24	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
63	20230822	110845	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	-200	5	-0.47	333277400	7863	52.50	42500	42900	42000	55400	29900	42650	42383.97	12.34	0	1695	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7722	-5.90	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
64	20230822	100842	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	-150	5	-0.35	258402550	6102	40.74	42500	42900	42000	55400	29900	42650	42344.89	12.34	0	1410	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7731	-5.91	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
65	20230822	090843	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42800	150	2	0.35	19822550	465	3.10	42500	42900	42500	55400	29900	42650	42626.85	12.34	0	85	43183	42916	42633	42366	42083	43050	42500	92	12750	500	32410	50	1	18190757	7786	-5.95	0.99	12	0.00	-7196.00	43312.00	51200	20230209	-16.41	38000	20230726	12.63	51200	-16.41	20230209	38000	12.63	20230726	51200	-16.41	20230209	38000	12.63	20230726	1.28	Y	192080	500	91 억	2244429	N	N	3029	N	N
66	20230821	160840	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42650	150	2	0.35	628342900	14731	59.17	42600	42900	42350	55200	29750	42500	42654.78	12.35	0	-1861	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7758	-5.93	0.98	12	0.08	-7196.00	43312.00	51200	20230209	-16.70	38000	20230726	12.24	51200	-16.70	20230209	38000	12.24	20230726	51200	-16.70	20230209	38000	12.24	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3029	N	N
67	20230821	150847	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42650	150	2	0.35	536719200	12582	50.54	42600	42900	42350	55200	29750	42500	42658.08	12.35	0	-2240	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7758	-5.93	0.98	12	0.07	-7196.00	43312.00	51200	20230209	-16.70	38000	20230726	12.24	51200	-16.70	20230209	38000	12.24	20230726	51200	-16.70	20230209	38000	12.24	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
68	20230821	140843	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	100	2	0.24	390160800	9150	36.75	42600	42900	42350	55200	29750	42500	42640.99	12.35	0	-666	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7749	-5.92	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
69	20230821	130853	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	0	3	0.00	277398900	6506	26.13	42600	42900	42350	55200	29750	42500	42638.03	12.35	0	-577	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7731	-5.91	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
70	20230821	120849	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	0	3	0.00	243379750	5706	22.92	42600	42900	42350	55200	29750	42500	42654.11	12.35	0	-514	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7731	-5.91	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
71	20230821	110843	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	-50	5	-0.12	197288050	4624	18.57	42600	42900	42350	55200	29750	42500	42667.19	12.35	0	-325	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7722	-5.90	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
72	20230821	100841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42800	300	2	0.71	91473950	2140	8.60	42600	42900	42550	55200	29750	42500	42748.32	12.35	0	152	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7786	-5.95	0.99	12	0.01	-7196.00	43312.00	51200	20230209	-16.41	38000	20230726	12.63	51200	-16.41	20230209	38000	12.63	20230726	51200	-16.41	20230209	38000	12.63	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
73	20230821	090849	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42550	50	2	0.12	34757550	815	3.27	42600	42900	42550	55200	29750	42500	42652.93	12.35	0	44	42966	42732	42416	42182	41866	42575	42025	92	12700	500	32300	50	1	18190757	7740	-5.91	0.98	12	0.00	-7196.00	43312.00	51200	20230209	-16.89	38000	20230726	11.97	51200	-16.89	20230209	38000	11.97	20230726	51200	-16.89	20230209	38000	11.97	20230726	1.26	Y	192080	500	91 억	2247043	N	N	3117	N	N
74	20230818	160843	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	-200	5	-0.47	1045299950	24682	88.51	42550	42650	42100	55500	29900	42700	42350.32	12.34	0	939	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7731	-5.91	0.98	12	0.14	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.28	Y	192080	500	91 억	2243835	N	N	3063	N	N
75	20230818	150834	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42300	-400	5	-0.94	917420200	21665	77.69	42550	42650	42100	55500	29900	42700	42345.45	12.34	0	1826	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7695	-5.88	0.98	12	0.12	-7196.00	43312.00	51200	20230209	-17.38	38000	20230726	11.32	51200	-17.38	20230209	38000	11.32	20230726	51200	-17.38	20230209	38000	11.32	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
76	20230818	140840	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-100	5	-0.23	790542700	18674	66.97	42550	42650	42100	55500	29900	42700	42333.54	12.34	0	3328	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7749	-5.92	0.98	12	0.10	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
77	20230818	130834	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	-200	5	-0.47	705975000	16685	59.83	42550	42650	42100	55500	29900	42700	42311.56	12.34	0	3819	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7731	-5.91	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
78	20230818	120846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42200	-500	5	-1.17	627883500	14840	53.22	42550	42650	42100	55500	29900	42700	42309.76	12.34	0	3702	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7676	-5.86	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-17.58	38000	20230726	11.05	51200	-17.58	20230209	38000	11.05	20230726	51200	-17.58	20230209	38000	11.05	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
79	20230818	110837	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42300	-400	5	-0.94	455953100	10768	38.61	42550	42650	42100	55500	29900	42700	42342.78	12.34	0	3313	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7695	-5.88	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-17.38	38000	20230726	11.32	51200	-17.38	20230209	38000	11.32	20230726	51200	-17.38	20230209	38000	11.32	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
80	20230818	100841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42350	-350	5	-0.82	260777000	6160	22.09	42550	42650	42100	55500	29900	42700	42332.92	12.34	0	1231	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7704	-5.89	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-17.29	38000	20230726	11.45	51200	-17.29	20230209	38000	11.45	20230726	51200	-17.29	20230209	38000	11.45	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
81	20230818	090845	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42200	-500	5	-1.17	52120350	1232	4.42	42550	42650	42100	55500	29900	42700	42299.96	12.34	0	-133	43933	43316	42833	42216	41733	43075	41975	92	12800	500	32450	50	1	18190757	7676	-5.86	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.58	38000	20230726	11.05	51200	-17.58	20230209	38000	11.05	20230726	51200	-17.58	20230209	38000	11.05	20230726	1.28	Y	192080	500	91 억	2243835	N	N	5331	N	N
82	20230817	160842	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42700	-800	5	-1.84	1183309700	27715	85.87	43450	43450	42350	56500	30450	43500	42695.64	12.35	0	-4009	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7767	-5.93	0.99	12	0.15	-7196.00	43312.00	51200	20230209	-16.60	38000	20230726	12.37	51200	-16.60	20230209	38000	12.37	20230726	51200	-16.60	20230209	38000	12.37	20230726	1.28	Y	192080	500	91 억	2247364	N	N	5331	N	N
83	20230817	150847	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42550	-950	5	-2.18	1040530900	24368	75.50	43450	43450	42350	56500	30450	43500	42700.71	12.35	0	-2879	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7740	-5.91	0.98	12	0.13	-7196.00	43312.00	51200	20230209	-16.89	38000	20230726	11.97	51200	-16.89	20230209	38000	11.97	20230726	51200	-16.89	20230209	38000	11.97	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
84	20230817	140839	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-900	5	-2.07	883160400	20673	64.05	43450	43450	42350	56500	30450	43500	42720.48	12.35	0	-2078	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7749	-5.92	0.98	12	0.11	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
85	20230817	130837	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42900	-600	5	-1.38	738565900	17292	53.58	43450	43450	42350	56500	30450	43500	42711.42	12.35	0	-2526	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7804	-5.96	0.99	12	0.10	-7196.00	43312.00	51200	20230209	-16.21	38000	20230726	12.89	51200	-16.21	20230209	38000	12.89	20230726	51200	-16.21	20230209	38000	12.89	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
86	20230817	120840	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42850	-650	5	-1.49	667886100	15642	48.46	43450	43450	42350	56500	30450	43500	42698.25	12.35	0	-2511	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7795	-5.95	0.99	12	0.09	-7196.00	43312.00	51200	20230209	-16.31	38000	20230726	12.76	51200	-16.31	20230209	38000	12.76	20230726	51200	-16.31	20230209	38000	12.76	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
87	20230817	110839	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42800	-700	5	-1.61	603654100	14142	43.82	43450	43450	42350	56500	30450	43500	42685.20	12.35	0	-2605	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7786	-5.95	0.99	12	0.08	-7196.00	43312.00	51200	20230209	-16.41	38000	20230726	12.63	51200	-16.41	20230209	38000	12.63	20230726	51200	-16.41	20230209	38000	12.63	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
88	20230817	100835	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-900	5	-2.07	336126800	7853	24.33	43450	43450	42500	56500	30450	43500	42802.34	12.35	0	-2028	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7749	-5.92	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
89	20230817	090834	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42850	-650	5	-1.49	65775350	1531	4.74	43450	43450	42800	56500	30450	43500	42962.34	12.35	0	-641	44433	43966	43483	43016	42533	43725	42775	92	13025	500	33060	50	1	18190757	7795	-5.95	0.99	12	0.01	-7196.00	43312.00	51200	20230209	-16.31	38000	20230726	12.76	51200	-16.31	20230209	38000	12.76	20230726	51200	-16.31	20230209	38000	12.76	20230726	1.28	Y	192080	500	91 억	2247364	N	N	3364	N	N
90	20230816	160840	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43500	-450	5	-1.02	1404698650	32246	118.87	43850	43950	43000	57100	30800	43950	43562.05	12.33	0	3600	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7913	-6.05	1.00	12	0.18	-7196.00	43312.00	51200	20230209	-15.04	38000	20230726	14.47	51200	-15.04	20230209	38000	14.47	20230726	51200	-15.04	20230209	38000	14.47	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3364	N	N
91	20230816	150841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43750	-200	5	-0.46	1243761350	28562	105.29	43850	43950	43000	57100	30800	43950	43546.00	12.33	0	4644	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7958	-6.08	1.01	12	0.16	-7196.00	43312.00	51200	20230209	-14.55	38000	20230726	15.13	51200	-14.55	20230209	38000	15.13	20230726	51200	-14.55	20230209	38000	15.13	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
92	20230816	140839	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43600	-350	5	-0.80	1028262400	23625	87.09	43850	43950	43000	57100	30800	43950	43524.32	12.33	0	4717	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7931	-6.06	1.01	12	0.13	-7196.00	43312.00	51200	20230209	-14.84	38000	20230726	14.74	51200	-14.84	20230209	38000	14.74	20230726	51200	-14.84	20230209	38000	14.74	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
93	20230816	130837	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43650	-300	5	-0.68	873896650	20084	74.04	43850	43950	43000	57100	30800	43950	43512.06	12.33	0	4166	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7940	-6.07	1.01	12	0.11	-7196.00	43312.00	51200	20230209	-14.75	38000	20230726	14.87	51200	-14.75	20230209	38000	14.87	20230726	51200	-14.75	20230209	38000	14.87	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
94	20230816	120848	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43750	-200	5	-0.46	715118650	16461	60.68	43850	43950	43000	57100	30800	43950	43443.18	12.33	0	4257	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7958	-6.08	1.01	12	0.09	-7196.00	43312.00	51200	20230209	-14.55	38000	20230726	15.13	51200	-14.55	20230209	38000	15.13	20230726	51200	-14.55	20230209	38000	15.13	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
95	20230816	110845	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43600	-350	5	-0.80	545659600	12590	46.41	43850	43850	43000	57100	30800	43950	43340.67	12.33	0	3304	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7931	-6.06	1.01	12	0.07	-7196.00	43312.00	51200	20230209	-14.84	38000	20230726	14.74	51200	-14.84	20230209	38000	14.74	20230726	51200	-14.84	20230209	38000	14.74	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
96	20230816	100841	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43550	-400	5	-0.91	346505600	8010	29.53	43850	43850	43000	57100	30800	43950	43259.04	12.33	0	1013	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7922	-6.05	1.01	12	0.04	-7196.00	43312.00	51200	20230209	-14.94	38000	20230726	14.61	51200	-14.94	20230209	38000	14.61	20230726	51200	-14.94	20230209	38000	14.61	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
97	20230816	090837	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43200	-750	5	-1.71	80425300	1852	6.83	43850	43850	43200	57100	30800	43950	43425.90	12.33	0	-688	44983	44466	43983	43466	42983	44225	43225	92	13150	500	33400	50	1	18190757	7858	-6.00	1.00	12	0.01	-7196.00	43312.00	51200	20230209	-15.62	38000	20230726	13.68	51200	-15.62	20230209	38000	13.68	20230726	51200	-15.62	20230209	38000	13.68	20230726	1.29	Y	192080	500	91 억	2242689	N	N	3321	N	N
98	20230814	160830	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43950	-250	5	-0.57	1190747050	27123	46.48	44150	44500	43500	57400	30950	44200	43901.75	12.32	0	3468	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7995	-6.11	1.01	12	0.15	-7196.00	43312.00	51200	20230209	-14.16	38000	20230726	15.66	51200	-14.16	20230209	38000	15.66	20230726	51200	-14.16	20230209	38000	15.66	20230726	1.29	Y	192080	500	91 억	2240462	N	N	3321	N	N
99	20230814	150827	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43750	-450	5	-1.02	1082177600	24652	42.25	44150	44500	43500	57400	30950	44200	43898.17	12.32	0	2786	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7958	-6.08	1.01	12	0.14	-7196.00	43312.00	51200	20230209	-14.55	38000	20230726	15.13	51200	-14.55	20230209	38000	15.13	20230726	51200	-14.55	20230209	38000	15.13	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
100	20230814	140828	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43650	-550	5	-1.24	779759700	17756	30.43	44150	44500	43500	57400	30950	44200	43915.28	12.32	0	824	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7940	-6.07	1.01	12	0.10	-7196.00	43312.00	51200	20230209	-14.75	38000	20230726	14.87	51200	-14.75	20230209	38000	14.87	20230726	51200	-14.75	20230209	38000	14.87	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
101	20230814	130820	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43700	-500	5	-1.13	721626650	16427	28.15	44150	44500	43500	57400	30950	44200	43929.30	12.32	0	1103	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7949	-6.07	1.01	12	0.09	-7196.00	43312.00	51200	20230209	-14.65	38000	20230726	15.00	51200	-14.65	20230209	38000	15.00	20230726	51200	-14.65	20230209	38000	15.00	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
102	20230814	120826	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43650	-550	5	-1.24	652490950	14849	25.45	44150	44500	43500	57400	30950	44200	43941.74	12.32	0	1291	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7940	-6.07	1.01	12	0.08	-7196.00	43312.00	51200	20230209	-14.75	38000	20230726	14.87	51200	-14.75	20230209	38000	14.87	20230726	51200	-14.75	20230209	38000	14.87	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
103	20230814	110821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43900	-300	5	-0.68	515549200	11714	20.07	44150	44500	43750	57400	30950	44200	44011.37	12.32	0	691	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7986	-6.10	1.01	12	0.06	-7196.00	43312.00	51200	20230209	-14.26	38000	20230726	15.53	51200	-14.26	20230209	38000	15.53	20230726	51200	-14.26	20230209	38000	15.53	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
104	20230814	100823	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43800	-400	5	-0.90	343138000	7784	13.34	44150	44500	43750	57400	30950	44200	44082.48	12.32	0	38	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	7968	-6.09	1.01	12	0.04	-7196.00	43312.00	51200	20230209	-14.45	38000	20230726	15.26	51200	-14.45	20230209	38000	15.26	20230726	51200	-14.45	20230209	38000	15.26	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
105	20230814	090821	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	0	3	0.00	59213050	1346	2.31	44150	44200	43800	57400	30950	44200	43991.86	12.32	0	520	45800	45000	43600	42800	41400	45400	43200	92	13225	500	33590	50	1	18190757	8040	-6.14	1.02	12	0.01	-7196.00	43312.00	51200	20230209	-13.67	38000	20230726	16.32	51200	-13.67	20230209	38000	16.32	20230726	51200	-13.67	20230209	38000	16.32	20230726	1.29	Y	192080	500	91 억	2240462	N	N	4232	N	N
106	20230811	160822	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	1350	2	3.15	2555739950	58127	162.20	42200	44400	42200	55700	30000	42850	43967.46	12.25	0	9724	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8040	-6.14	1.02	12	0.32	-7196.00	43312.00	51200	20230209	-13.67	38000	20230726	16.32	51200	-13.67	20230209	38000	16.32	20230726	51200	-13.67	20230209	38000	16.32	20230726	1.31	Y	192080	500	91 억	2228739	N	N	4232	N	N
107	20230811	150818	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44100	1250	2	2.92	2351545750	53503	149.30	42200	44400	42200	55700	30000	42850	43951.66	12.25	0	8248	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8022	-6.13	1.02	12	0.29	-7196.00	43312.00	51200	20230209	-13.87	38000	20230726	16.05	51200	-13.87	20230209	38000	16.05	20230726	51200	-13.87	20230209	38000	16.05	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
108	20230811	140816	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44200	1350	2	3.15	2113529350	48107	134.24	42200	44400	42200	55700	30000	42850	43933.93	12.25	0	8341	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8040	-6.14	1.02	12	0.26	-7196.00	43312.00	51200	20230209	-13.67	38000	20230726	16.32	51200	-13.67	20230209	38000	16.32	20230726	51200	-13.67	20230209	38000	16.32	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
109	20230811	130815	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44050	1200	2	2.80	1770369400	40319	112.51	42200	44400	42200	55700	30000	42850	43909.06	12.25	0	9277	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8013	-6.12	1.02	12	0.22	-7196.00	43312.00	51200	20230209	-13.96	38000	20230726	15.92	51200	-13.96	20230209	38000	15.92	20230726	51200	-13.96	20230209	38000	15.92	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
110	20230811	120808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44100	1250	2	2.92	1595069000	36345	101.42	42200	44400	42200	55700	30000	42850	43886.89	12.25	0	9827	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8022	-6.13	1.02	12	0.20	-7196.00	43312.00	51200	20230209	-13.87	38000	20230726	16.05	51200	-13.87	20230209	38000	16.05	20230726	51200	-13.87	20230209	38000	16.05	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
111	20230811	110808	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44050	1200	2	2.80	1406669000	32072	89.50	42200	44400	42200	55700	30000	42850	43859.72	12.25	0	9770	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8013	-6.12	1.02	12	0.18	-7196.00	43312.00	51200	20230209	-13.96	38000	20230726	15.92	51200	-13.96	20230209	38000	15.92	20230726	51200	-13.96	20230209	38000	15.92	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
112	20230811	100806	57	100.00	KOSPI200	서비스업	N	N	N	N	N	44100	1250	2	2.92	1135179400	25907	72.29	42200	44400	42200	55700	30000	42850	43817.48	12.25	0	9423	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	8022	-6.13	1.02	12	0.14	-7196.00	43312.00	51200	20230209	-13.87	38000	20230726	16.05	51200	-13.87	20230209	38000	16.05	20230726	51200	-13.87	20230209	38000	16.05	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
113	20230811	090815	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43350	500	2	1.17	156073350	3645	10.17	42200	43450	42200	55700	30000	42850	42818.48	12.25	0	1224	43650	43250	42800	42400	41950	43025	42175	92	12850	500	32560	50	1	18190757	7886	-6.02	1.00	12	0.02	-7196.00	43312.00	51200	20230209	-15.33	38000	20230726	14.08	51200	-15.33	20230209	38000	14.08	20230726	51200	-15.33	20230209	38000	14.08	20230726	1.31	Y	192080	500	91 억	2228739	N	N	2734	N	N
114	20230810	160806	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42850	-100	5	-0.23	1525169300	35824	44.10	43200	43200	42350	55800	30100	42950	42572.56	12.25	0	-3482	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7795	-5.95	0.99	12	0.20	-7196.00	43312.00	51200	20230209	-16.31	38000	20230726	12.76	51200	-16.31	20230209	38000	12.76	20230726	51200	-16.31	20230209	38000	12.76	20230726	1.31	Y	192080	500	91 억	2228019	N	N	2734	N	N
115	20230810	150803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42550	-400	5	-0.93	1372087150	32243	39.69	43200	43200	42350	55800	30100	42950	42554.57	12.25	0	-3618	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7740	-5.91	0.98	12	0.18	-7196.00	43312.00	51200	20230209	-16.89	38000	20230726	11.97	51200	-16.89	20230209	38000	11.97	20230726	51200	-16.89	20230209	38000	11.97	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
116	20230810	140804	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-350	5	-0.81	1194566900	28070	34.55	43200	43200	42350	55800	30100	42950	42556.71	12.25	0	-2629	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7749	-5.92	0.98	12	0.15	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
117	20230810	130757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42450	-500	5	-1.16	1019818350	23963	29.50	43200	43200	42350	55800	30100	42950	42558.04	12.25	0	-1996	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7722	-5.90	0.98	12	0.13	-7196.00	43312.00	51200	20230209	-17.09	38000	20230726	11.71	51200	-17.09	20230209	38000	11.71	20230726	51200	-17.09	20230209	38000	11.71	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
118	20230810	120811	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42600	-350	5	-0.81	857971200	20153	24.81	43200	43200	42350	55800	30100	42950	42572.88	12.25	0	-891	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7749	-5.92	0.98	12	0.11	-7196.00	43312.00	51200	20230209	-16.80	38000	20230726	12.11	51200	-16.80	20230209	38000	12.11	20230726	51200	-16.80	20230209	38000	12.11	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
119	20230810	110812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42500	-450	5	-1.05	673218350	15805	19.46	43200	43200	42350	55800	30100	42950	42595.28	12.25	0	922	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7731	-5.91	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-16.99	38000	20230726	11.84	51200	-16.99	20230209	38000	11.84	20230726	51200	-16.99	20230209	38000	11.84	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
120	20230810	100807	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42800	-150	5	-0.35	527902850	12390	15.25	43200	43200	42350	55800	30100	42950	42607.17	12.25	0	1222	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7786	-5.95	0.99	12	0.07	-7196.00	43312.00	51200	20230209	-16.41	38000	20230726	12.63	51200	-16.41	20230209	38000	12.63	20230726	51200	-16.41	20230209	38000	12.63	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
121	20230810	090817	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42700	-250	5	-0.58	100744050	2341	2.88	43200	43200	42700	55800	30100	42950	43034.62	12.25	0	-774	44316	43632	42816	42132	41316	43975	42475	92	12850	500	32640	50	1	18190757	7767	-5.93	0.99	12	0.01	-7196.00	43312.00	51200	20230209	-16.60	38000	20230726	12.37	51200	-16.60	20230209	38000	12.37	20230726	51200	-16.60	20230209	38000	12.37	20230726	1.31	Y	192080	500	91 억	2228019	N	N	4346	N	N
122	20230809	160805	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42950	2150	2	5.27	3495373700	81161	475.40	42300	43500	42000	53000	28600	40800	43067.31	12.12	0	22752	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7813	-5.97	0.99	12	0.45	-7196.00	43312.00	51200	20230209	-16.11	38000	20230726	13.03	51200	-16.11	20230209	38000	13.03	20230726	51200	-16.11	20230209	38000	13.03	20230726	1.33	Y	192080	500	91 억	2204941	N	N	4346	N	N
123	20230809	150755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42900	2100	2	5.15	3272983850	75969	444.99	42300	43500	42000	53000	28600	40800	43083.15	12.12	0	21341	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7804	-5.96	0.99	12	0.42	-7196.00	43312.00	51200	20230209	-16.21	38000	20230726	12.89	51200	-16.21	20230209	38000	12.89	20230726	51200	-16.21	20230209	38000	12.89	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
124	20230809	140754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43200	2400	2	5.88	2948594050	68432	400.84	42300	43500	42000	53000	28600	40800	43087.94	12.12	0	20733	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7858	-6.00	1.00	12	0.38	-7196.00	43312.00	51200	20230209	-15.62	38000	20230726	13.68	51200	-15.62	20230209	38000	13.68	20230726	51200	-15.62	20230209	38000	13.68	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
125	20230809	130813	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43050	2250	2	5.51	2760952200	64079	375.35	42300	43500	42000	53000	28600	40800	43086.69	12.12	0	19880	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7831	-5.98	0.99	12	0.35	-7196.00	43312.00	51200	20230209	-15.92	38000	20230726	13.29	51200	-15.92	20230209	38000	13.29	20230726	51200	-15.92	20230209	38000	13.29	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
126	20230809	120809	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43050	2250	2	5.51	2509409050	58220	341.03	42300	43500	42000	53000	28600	40800	43102.18	12.12	0	19030	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7831	-5.98	0.99	12	0.32	-7196.00	43312.00	51200	20230209	-15.92	38000	20230726	13.29	51200	-15.92	20230209	38000	13.29	20230726	51200	-15.92	20230209	38000	13.29	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
127	20230809	110805	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43200	2400	2	5.88	2243971950	52076	305.04	42300	43500	42000	53000	28600	40800	43090.33	12.12	0	16983	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7858	-6.00	1.00	12	0.29	-7196.00	43312.00	51200	20230209	-15.62	38000	20230726	13.68	51200	-15.62	20230209	38000	13.68	20230726	51200	-15.62	20230209	38000	13.68	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
128	20230809	100752	57	100.00	KOSPI200	서비스업	N	N	N	N	N	43400	2600	2	6.37	1870186400	43425	254.36	42300	43500	42000	53000	28600	40800	43067.04	12.12	0	16183	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7895	-6.03	1.00	12	0.24	-7196.00	43312.00	51200	20230209	-15.23	38000	20230726	14.21	51200	-15.23	20230209	38000	14.21	20230726	51200	-15.23	20230209	38000	14.21	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
129	20230809	090757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	42950	2150	2	5.27	366466250	8592	50.33	42300	43250	42000	53000	28600	40800	42652.03	12.12	0	-946	41800	41300	41000	40500	40200	41150	40350	92	12200	500	31000	50	1	18190757	7813	-5.97	0.99	12	0.05	-7196.00	43312.00	51200	20230209	-16.11	38000	20230726	13.03	51200	-16.11	20230209	38000	13.03	20230726	51200	-16.11	20230209	38000	13.03	20230726	1.33	Y	192080	500	91 억	2204941	N	N	1597	N	N
130	20230808	160812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-300	5	-0.73	700465650	17069	65.06	41500	41500	40700	53400	28800	41100	41037.30	12.11	14	315	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7422	-5.67	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.34	Y	192080	500	91 억	2203010	N	N	1597	N	N
131	20230808	150803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-300	5	-0.73	623247950	15176	57.84	41500	41500	40750	53400	28800	41100	41068.00	12.11	14	293	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7422	-5.67	0.94	12	0.08	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
132	20230808	140800	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	-100	5	-0.24	436816300	10614	40.46	41500	41500	41000	53400	28800	41100	41154.73	12.11	14	444	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7458	-5.70	0.95	12	0.06	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
133	20230808	130751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41100	0	3	0.00	391961700	9522	36.29	41500	41500	41000	53400	28800	41100	41163.80	12.11	14	424	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7476	-5.71	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.73	38000	20230726	8.16	51200	-19.73	20230209	38000	8.16	20230726	51200	-19.73	20230209	38000	8.16	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
134	20230808	120758	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	-50	5	-0.12	330683800	8031	30.61	41500	41500	41000	53400	28800	41100	41175.92	12.11	14	11	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7467	-5.70	0.95	12	0.04	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
135	20230808	110746	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	-50	5	-0.12	258542350	6276	23.92	41500	41500	41000	53400	28800	41100	41195.40	12.11	14	0	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7467	-5.70	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
136	20230808	100759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	150	2	0.36	136087950	3294	12.56	41500	41500	41000	53400	28800	41100	41313.89	12.11	14	218	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7504	-5.73	0.95	12	0.02	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
137	20230808	090803	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	300	2	0.73	21351150	516	1.97	41500	41500	41150	53400	28800	41100	41378.20	12.11	14	-105	42133	41616	41033	40516	39933	41875	40775	92	12300	500	31230	50	1	18190757	7531	-5.75	0.96	12	0.00	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.34	Y	192080	500	91 억	2203010	N	N	381	N	N
138	20230807	160755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41100	150	2	0.37	1075010650	26121	146.85	40700	41550	40450	53200	28700	40950	41155.31	12.05	0	9975	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7476	-5.71	0.95	12	0.14	-7196.00	43312.00	51200	20230209	-19.73	38000	20230726	8.16	51200	-19.73	20230209	38000	8.16	20230726	51200	-19.73	20230209	38000	8.16	20230726	1.34	Y	192080	500	91 억	2192471	N	N	381	N	N
139	20230807	150755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	500	2	1.22	957873900	23272	130.84	40700	41550	40450	53200	28700	40950	41159.93	12.05	0	8317	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7540	-5.76	0.96	12	0.13	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
140	20230807	140759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	350	2	0.85	867909200	21101	118.63	40700	41550	40450	53200	28700	40950	41131.19	12.05	0	7409	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7513	-5.74	0.95	12	0.12	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
141	20230807	130751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	450	2	1.10	716990850	17456	98.14	40700	41500	40450	53200	28700	40950	41074.18	12.05	0	6431	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7531	-5.75	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
142	20230807	120750	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41350	400	2	0.98	625571800	15246	85.71	40700	41500	40450	53200	28700	40950	41031.86	12.05	0	6835	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7522	-5.75	0.95	12	0.08	-7196.00	43312.00	51200	20230209	-19.24	38000	20230726	8.82	51200	-19.24	20230209	38000	8.82	20230726	51200	-19.24	20230209	38000	8.82	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
143	20230807	110744	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	0	3	0.00	402448700	9816	55.19	40700	41350	40450	53200	28700	40950	40999.26	12.05	0	3167	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7449	-5.69	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
144	20230807	100754	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	0	3	0.00	204796850	5003	28.13	40700	41350	40450	53200	28700	40950	40934.81	12.05	0	1787	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7449	-5.69	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
145	20230807	090751	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40750	-200	5	-0.49	42694900	1052	5.91	40700	40950	40450	53200	28700	40950	40584.51	12.05	0	172	41450	41200	40850	40600	40250	41325	40725	92	12250	500	31120	50	1	18190757	7413	-5.66	0.94	12	0.01	-7196.00	43312.00	51200	20230209	-20.41	38000	20230726	7.24	51200	-20.41	20230209	38000	7.24	20230726	51200	-20.41	20230209	38000	7.24	20230726	1.34	Y	192080	500	91 억	2192471	N	N	706	N	N
146	20230804	160746	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	100	2	0.24	723206200	17742	91.47	40550	41100	40500	53100	28600	40850	40761.49	12.03	0	3106	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7449	-5.69	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.34	Y	192080	500	91 억	2188977	N	N	706	N	N
147	20230804	150745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-50	5	-0.12	647489800	15889	81.91	40550	41100	40500	53100	28600	40850	40750.82	12.03	0	2584	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7422	-5.67	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
148	20230804	140757	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40700	-150	5	-0.37	512027450	12559	64.75	40550	41100	40500	53100	28600	40850	40769.76	12.03	0	1142	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7404	-5.66	0.94	12	0.07	-7196.00	43312.00	51200	20230209	-20.51	38000	20230726	7.11	51200	-20.51	20230209	38000	7.11	20230726	51200	-20.51	20230209	38000	7.11	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
149	20230804	130743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-50	5	-0.12	409206050	10031	51.71	40550	41100	40500	53100	28600	40850	40794.14	12.03	0	51	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7422	-5.67	0.94	12	0.06	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
150	20230804	120741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40900	50	2	0.12	296675350	7270	37.48	40550	41100	40500	53100	28600	40850	40808.16	12.03	0	217	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7440	-5.68	0.94	12	0.04	-7196.00	43312.00	51200	20230209	-20.12	38000	20230726	7.63	51200	-20.12	20230209	38000	7.63	20230726	51200	-20.12	20230209	38000	7.63	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
151	20230804	110749	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40900	50	2	0.12	225229100	5520	28.46	40550	41100	40500	53100	28600	40850	40802.37	12.03	0	1273	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7440	-5.68	0.94	12	0.03	-7196.00	43312.00	51200	20230209	-20.12	38000	20230726	7.63	51200	-20.12	20230209	38000	7.63	20230726	51200	-20.12	20230209	38000	7.63	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
152	20230804	100737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	0	3	0.00	96998450	2385	12.30	40550	40950	40500	53100	28600	40850	40670.21	12.03	0	986	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7431	-5.68	0.94	12	0.01	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
153	20230804	090737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40600	-250	5	-0.61	30788850	759	3.91	40550	40850	40500	53100	28600	40850	40565.02	12.03	0	271	41783	41316	40833	40366	39883	41325	40375	92	12250	500	31040	50	1	18190757	7385	-5.64	0.94	12	0.00	-7196.00	43312.00	51200	20230209	-20.70	38000	20230726	6.84	51200	-20.70	20230209	38000	6.84	20230726	51200	-20.70	20230209	38000	6.84	20230726	1.34	Y	192080	500	91 억	2188977	N	N	1005	N	N
154	20230803	160738	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	0	3	0.00	786838300	19260	100.15	40850	41300	40350	53100	28600	40850	40853.50	12.01	0	-848	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7431	-5.68	0.94	12	0.11	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.36	Y	192080	500	91 억	2185149	N	N	1005	N	N
155	20230803	150745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	0	3	0.00	659020350	16131	83.88	40850	41300	40350	53100	28600	40850	40854.28	12.01	0	-787	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7431	-5.68	0.94	12	0.09	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
156	20230803	140737	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41000	150	2	0.37	454169600	11137	57.91	40850	41100	40350	53100	28600	40850	40780.25	12.01	0	-980	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7458	-5.70	0.95	12	0.06	-7196.00	43312.00	51200	20230209	-19.92	38000	20230726	7.89	51200	-19.92	20230209	38000	7.89	20230726	51200	-19.92	20230209	38000	7.89	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
157	20230803	130741	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	100	2	0.24	368373600	9039	47.00	40850	41100	40350	53100	28600	40850	40753.80	12.01	0	-695	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7449	-5.69	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
158	20230803	120743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40950	100	2	0.24	305849950	7513	39.07	40850	41000	40350	53100	28600	40850	40709.43	12.01	0	-698	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7449	-5.69	0.95	12	0.04	-7196.00	43312.00	51200	20230209	-20.02	38000	20230726	7.76	51200	-20.02	20230209	38000	7.76	20230726	51200	-20.02	20230209	38000	7.76	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
159	20230803	110734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	0	3	0.00	235439900	5785	30.08	40850	41000	40350	53100	28600	40850	40698.34	12.01	0	-924	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7431	-5.68	0.94	12	0.03	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
160	20230803	100733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40800	-50	5	-0.12	145669600	3583	18.63	40850	41000	40350	53100	28600	40850	40655.76	12.01	0	-667	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7422	-5.67	0.94	12	0.02	-7196.00	43312.00	51200	20230209	-20.31	38000	20230726	7.37	51200	-20.31	20230209	38000	7.37	20230726	51200	-20.31	20230209	38000	7.37	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
161	20230803	090734	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40700	-150	5	-0.37	38944600	960	4.99	40850	41000	40350	53100	28600	40850	40567.29	12.01	0	-193	42283	41566	41133	40416	39983	41350	40200	92	12250	500	31040	50	1	18190757	7404	-5.66	0.94	12	0.01	-7196.00	43312.00	51200	20230209	-20.51	38000	20230726	7.11	51200	-20.51	20230209	38000	7.11	20230726	51200	-20.51	20230209	38000	7.11	20230726	1.36	Y	192080	500	91 억	2185149	N	N	3124	N	N
162	20230802	160739	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	-950	5	-2.27	785138450	19100	49.66	41600	41850	40700	54300	29300	41800	41107.49	12.02	0	-2397	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7431	-5.68	0.94	12	0.10	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.34	Y	192080	500	91 억	2186987	N	N	3124	N	N
163	20230802	150748	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40750	-1050	5	-2.51	721487600	17542	45.61	41600	41850	40700	54300	29300	41800	41129.15	12.02	0	-2659	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7413	-5.66	0.94	12	0.10	-7196.00	43312.00	51200	20230209	-20.41	38000	20230726	7.24	51200	-20.41	20230209	38000	7.24	20230726	51200	-20.41	20230209	38000	7.24	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
164	20230802	140740	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40850	-950	5	-2.27	570483000	13844	35.99	41600	41850	40850	54300	29300	41800	41207.96	12.02	0	-2489	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7431	-5.68	0.94	12	0.08	-7196.00	43312.00	51200	20230209	-20.21	38000	20230726	7.50	51200	-20.21	20230209	38000	7.50	20230726	51200	-20.21	20230209	38000	7.50	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
165	20230802	130735	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41100	-700	5	-1.67	403861750	9781	25.43	41600	41850	41100	54300	29300	41800	41290.44	12.02	0	-740	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7476	-5.71	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.73	38000	20230726	8.16	51200	-19.73	20230209	38000	8.16	20230726	51200	-19.73	20230209	38000	8.16	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
166	20230802	120729	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41200	-600	5	-1.44	335590450	8122	21.12	41600	41850	41100	54300	29300	41800	41318.70	12.02	0	-268	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7495	-5.73	0.95	12	0.04	-7196.00	43312.00	51200	20230209	-19.53	38000	20230726	8.42	51200	-19.53	20230209	38000	8.42	20230726	51200	-19.53	20230209	38000	8.42	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
167	20230802	110731	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41400	-400	5	-0.96	236372600	5719	14.87	41600	41850	41150	54300	29300	41800	41331.11	12.02	0	735	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7531	-5.75	0.96	12	0.03	-7196.00	43312.00	51200	20230209	-19.14	38000	20230726	8.95	51200	-19.14	20230209	38000	8.95	20230726	51200	-19.14	20230209	38000	8.95	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
168	20230802	100733	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	-500	5	-1.20	153444350	3717	9.66	41600	41800	41150	54300	29300	41800	41281.77	12.02	0	205	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7513	-5.74	0.95	12	0.02	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
169	20230802	090732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41450	-350	5	-0.84	18427500	444	1.15	41600	41800	41400	54300	29300	41800	41503.38	12.02	0	34	43700	42750	41350	40400	39000	43225	40875	92	12500	500	31760	50	1	18190757	7540	-5.76	0.96	12	0.00	-7196.00	43312.00	51200	20230209	-19.04	38000	20230726	9.08	51200	-19.04	20230209	38000	9.08	20230726	51200	-19.04	20230209	38000	9.08	20230726	1.34	Y	192080	500	91 억	2186987	N	N	1928	N	N
170	20230801	160732	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41800	1700	2	4.24	1579680600	38394	108.33	39950	42300	39950	52100	28100	40100	41143.79	11.96	0	11878	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7604	-5.81	0.97	12	0.21	-7196.00	43312.00	51200	20230209	-18.36	38000	20230726	10.00	51200	-18.36	20230209	38000	10.00	20230726	51200	-18.36	20230209	38000	10.00	20230726	1.34	Y	192080	500	91 억	2175729	N	N	1928	N	N
171	20230801	150728	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41650	1550	2	3.87	1475863050	35899	101.29	39950	42300	39950	52100	28100	40100	41111.54	11.96	0	11279	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7576	-5.79	0.96	12	0.20	-7196.00	43312.00	51200	20230209	-18.65	38000	20230726	9.61	51200	-18.65	20230209	38000	9.61	20230726	51200	-18.65	20230209	38000	9.61	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
172	20230801	140743	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	1050	2	2.62	1060778750	25949	73.21	39950	41350	39950	52100	28100	40100	40879.37	11.96	0	11436	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7485	-5.72	0.95	12	0.14	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
173	20230801	130726	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41250	1150	2	2.87	885040200	21665	61.13	39950	41350	39950	52100	28100	40100	40851.15	11.96	0	10699	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7504	-5.73	0.95	12	0.12	-7196.00	43312.00	51200	20230209	-19.43	38000	20230726	8.55	51200	-19.43	20230209	38000	8.55	20230726	51200	-19.43	20230209	38000	8.55	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
174	20230801	120727	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41150	1050	2	2.62	817561200	20027	56.50	39950	41350	39950	52100	28100	40100	40822.95	11.96	0	10436	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7485	-5.72	0.95	12	0.11	-7196.00	43312.00	51200	20230209	-19.63	38000	20230726	8.29	51200	-19.63	20230209	38000	8.29	20230726	51200	-19.63	20230209	38000	8.29	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
175	20230801	110723	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41300	1200	2	2.99	718312650	17614	49.70	39950	41350	39950	52100	28100	40100	40780.78	11.96	0	9261	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7513	-5.74	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-19.34	38000	20230726	8.68	51200	-19.34	20230209	38000	8.68	20230726	51200	-19.34	20230209	38000	8.68	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
176	20230801	100727	57	100.00	KOSPI200	서비스업	N	N	N	N	N	41050	950	2	2.37	387928800	9576	27.02	39950	41050	39950	52100	28100	40100	40510.53	11.96	0	5101	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7467	-5.70	0.95	12	0.05	-7196.00	43312.00	51200	20230209	-19.82	38000	20230726	8.03	51200	-19.82	20230209	38000	8.03	20230726	51200	-19.82	20230209	38000	8.03	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N
177	20230801	090722	57	100.00	KOSPI200	서비스업	N	N	N	N	N	40100	0	3	0.00	65376050	1633	4.61	39950	40250	39950	52100	28100	40100	40034.32	11.96	0	831	40866	40482	40166	39782	39466	40325	39625	92	12000	500	30470	50	1	18190757	7294	-5.57	0.93	12	0.01	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.34	Y	192080	500	91 억	2175729	N	N	706	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History