KissMeData/012750/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	0	3	0.00	1615378800	28695	41.18	56200	56600	55800	73100	39500	56300	56294.78	55.75	-3050	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21394	11.29	1.22	12	0.08	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50600	11.26	20230731	0.02	N	012750	500	189 억	21185299	N	N	344	N	N
3	20240731	150310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	200	2	0.36	1009831800	17945	25.75	56200	56500	55800	73100	39500	56300	56273.71	55.75	-1838	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21470	11.33	1.22	12	0.05	4986.00	46149.00	64000	20240510	-11.72	48200	20230726	17.22	64000	-11.72	20240510	53000	6.60	20240118	64000	-11.72	20240510	50600	11.66	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
4	20240731	140312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	100	2	0.18	818969400	14560	20.90	56200	56500	55800	73100	39500	56300	56247.89	55.75	-1388	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21432	11.31	1.22	12	0.04	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	50600	11.46	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
5	20240731	130310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	0	3	0.00	668873800	11896	17.07	56200	56500	55800	73100	39500	56300	56226.78	55.75	-1179	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21394	11.29	1.22	12	0.03	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50600	11.26	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
6	20240731	120312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-100	5	-0.18	517456600	9206	13.21	56200	56500	55800	73100	39500	56300	56208.61	55.75	-1438	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21356	11.27	1.22	12	0.02	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
7	20240731	110310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	0	3	0.00	433021100	7707	11.06	56200	56500	55800	73100	39500	56300	56185.41	55.75	-1096	57433	56866	56433	55866	55433	56800	55800	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	50600	11.26	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
8	20240731	100309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56400	100	2	0.18	122474100	2175	3.12	56200	56500	56100	73100	39500	56300	56309.94	55.75	-219	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21432	11.31	1.22	12	0.01	4986.00	46149.00	64000	20240510	-11.88	48200	20230726	17.01	64000	-11.88	20240510	53000	6.42	20240118	64000	-11.88	20240510	50600	11.46	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
9	20240731	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	-200	5	-0.36	19390900	345	0.50	56200	56300	56100	73100	39500	56300	56205.23	55.75	10	57433	56866	56433	55866	55433	56800	55800	190	16800	500	42780	100	1	37999178	21318	11.25	1.22	12	0.00	4986.00	46149.00	64000	20240510	-12.34	48200	20230726	16.39	64000	-12.34	20240510	53000	5.85	20240118	64000	-12.34	20240510	50600	10.87	20230731	0.02	N	012750	500	189 억	21185299	N	N	87	N	N
10	20240730	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-600	5	-1.05	2324862800	41353	138.92	56300	57000	56000	73900	39900	56900	56219.84	55.76	-3558	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21394	11.29	1.22	12	0.11	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50600	11.26	20230731	0.02	N	012750	500	189 억	21186707	N	N	87	N	N
11	20240730	150307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-700	5	-1.23	2132541400	37934	127.43	56300	57000	56000	73900	39900	56900	56217.15	55.76	-2944	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21356	11.27	1.22	12	0.10	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
12	20240730	140302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-700	5	-1.23	1791161800	31859	107.02	56300	57000	56000	73900	39900	56900	56221.53	55.76	-979	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21356	11.27	1.22	12	0.08	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
13	20240730	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-700	5	-1.23	1105492700	19650	66.01	56300	57000	56100	73900	39900	56900	56259.17	55.76	-1523	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21356	11.27	1.22	12	0.05	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
14	20240730	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-700	5	-1.23	990686000	17609	59.15	56300	57000	56100	73900	39900	56900	56260.21	55.76	-1768	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21356	11.27	1.22	12	0.05	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
15	20240730	110306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-600	5	-1.05	832228000	14793	49.69	56300	57000	56100	73900	39900	56900	56258.23	55.76	-1550	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21394	11.29	1.22	12	0.04	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50600	11.26	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
16	20240730	100307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-700	5	-1.23	551491800	9805	32.94	56300	57000	56100	73900	39900	56900	56245.98	55.76	-2079	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21356	11.27	1.22	12	0.03	4986.00	46149.00	64000	20240510	-12.19	48200	20230726	16.60	64000	-12.19	20240510	53000	6.04	20240118	64000	-12.19	20240510	50600	11.07	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
17	20240730	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-600	5	-1.05	189932700	3374	11.33	56300	57000	56100	73900	39900	56900	56293.03	55.76	-837	58100	57500	57100	56500	56100	57300	56300	190	17000	500	43240	100	1	37999178	21394	11.29	1.22	12	0.01	4986.00	46149.00	64000	20240510	-12.03	48200	20230726	16.80	64000	-12.03	20240510	53000	6.23	20240118	64000	-12.03	20240510	50600	11.26	20230731	0.02	N	012750	500	189 억	21186707	N	N	67	N	N
18	20240729	160305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1696180600	29768	73.61	57300	57700	56700	74100	39900	57000	56980.02	55.76	2292	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21622	11.41	1.23	12	0.08	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	50600	12.45	20230731	0.02	N	012750	500	189 억	21188790	N	N	67	N	N
19	20240729	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1399180500	24548	60.70	57300	57700	56700	74100	39900	57000	56997.74	55.76	4823	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21622	11.41	1.23	12	0.06	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	50600	12.45	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
20	20240729	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1273999200	22348	55.26	57300	57700	56700	74100	39900	57000	57007.30	55.76	4982	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21622	11.41	1.23	12	0.06	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	50600	12.45	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
21	20240729	130311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-200	5	-0.35	1170646800	20531	50.77	57300	57700	56700	74100	39900	57000	57018.50	55.76	5151	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21584	11.39	1.23	12	0.05	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	50600	12.25	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
22	20240729	120304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	-100	5	-0.18	1062120200	18624	46.05	57300	57700	56700	74100	39900	57000	57029.65	55.76	5243	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21622	11.41	1.23	12	0.05	4986.00	46149.00	64000	20240510	-11.09	48200	20230726	18.05	64000	-11.09	20240510	53000	7.36	20240118	64000	-11.09	20240510	50600	12.45	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
23	20240729	110305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	0	3	0.00	899451500	15768	38.99	57300	57700	56700	74100	39900	57000	57042.84	55.76	3658	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21660	11.43	1.24	12	0.04	4986.00	46149.00	64000	20240510	-10.94	48200	20230726	18.26	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	50600	12.65	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
24	20240729	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	200	2	0.35	276080100	4836	11.96	57300	57700	56700	74100	39900	57000	57088.52	55.76	-1012	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21736	11.47	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	50600	13.04	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
25	20240729	090304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	-200	5	-0.35	112638400	1971	4.87	57300	57700	56700	74100	39900	57000	57147.84	55.76	-1014	58933	57966	57233	56266	55533	57600	55900	190	17100	500	43320	100	1	37999178	21584	11.39	1.23	12	0.01	4986.00	46149.00	64000	20240510	-11.25	48200	20230726	17.84	64000	-11.25	20240510	53000	7.17	20240118	64000	-11.25	20240510	50600	12.25	20230731	0.02	N	012750	500	189 억	21188790	N	N	71	N	N
26	20240726	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57000	-1500	5	-2.56	2299846400	40291	156.95	58200	58200	56500	76000	41000	58500	57081.02	55.81	-15472	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21660	11.43	1.24	12	0.11	4986.00	46149.00	64000	20240510	-10.94	48200	20230726	18.26	64000	-10.94	20240510	53000	7.55	20240118	64000	-10.94	20240510	48200	18.26	20230726	0.02	N	012750	500	189 억	21208544	N	N	71	N	N
27	20240726	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-1400	5	-2.39	2060034500	36087	140.57	58200	58200	56500	76000	41000	58500	57085.22	55.81	-14980	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21698	11.45	1.24	12	0.09	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
28	20240726	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57400	-1100	5	-1.88	1879800800	32940	128.32	58200	58200	56500	76000	41000	58500	57067.42	55.81	-14384	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21812	11.51	1.24	12	0.09	4986.00	46149.00	64000	20240510	-10.31	48200	20230726	19.09	64000	-10.31	20240510	53000	8.30	20240118	64000	-10.31	20240510	48200	19.09	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
29	20240726	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-1400	5	-2.39	1690946200	29642	115.47	58200	58200	56500	76000	41000	58500	57045.62	55.81	-14082	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21698	11.45	1.24	12	0.08	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
30	20240726	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	-1400	5	-2.39	1422162900	24932	97.12	58200	58200	56500	76000	41000	58500	57041.67	55.81	-11897	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21698	11.45	1.24	12	0.07	4986.00	46149.00	64000	20240510	-10.78	48200	20230726	18.46	64000	-10.78	20240510	53000	7.74	20240118	64000	-10.78	20240510	48200	18.46	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
31	20240726	110303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1300	5	-2.22	1243468600	21804	84.94	58200	58200	56500	76000	41000	58500	57029.38	55.81	-11357	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21736	11.47	1.24	12	0.06	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
32	20240726	100304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	-1200	5	-2.05	1037383400	18213	70.95	58200	58200	56500	76000	41000	58500	56958.40	55.81	-10210	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21774	11.49	1.24	12	0.05	4986.00	46149.00	64000	20240510	-10.47	48200	20230726	18.88	64000	-10.47	20240510	53000	8.11	20240118	64000	-10.47	20240510	48200	18.88	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
33	20240726	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1300	5	-2.22	186429700	3252	12.67	58200	58200	56800	76000	41000	58500	57327.71	55.81	-2175	59233	58866	58333	57966	57433	59050	58150	190	17500	500	44460	100	1	37999178	21736	11.47	1.24	12	0.01	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억	21208544	N	N	137	N	N
34	20240725	160302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	700	2	1.21	1373438600	23555	12.26	58300	58700	57800	75100	40500	57800	58307.57	55.81	3836	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22230	11.73	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21207188	N	N	137	N	N
35	20240725	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	700	2	1.21	1003693300	17234	8.97	58300	58700	57800	75100	40500	57800	58239.14	55.81	3157	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22230	11.73	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
36	20240725	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	400	2	0.69	764249600	13135	6.84	58300	58700	57800	75100	40500	57800	58184.21	55.81	3510	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22116	11.67	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
37	20240725	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	200	2	0.35	574937500	9887	5.15	58300	58700	57800	75100	40500	57800	58150.85	55.81	2715	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22040	11.63	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
38	20240725	120304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	200	2	0.35	491689200	8451	4.40	58300	58700	57800	75100	40500	57800	58181.19	55.81	2355	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22040	11.63	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
39	20240725	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	200	2	0.35	344090800	5907	3.08	58300	58700	57800	75100	40500	57800	58251.36	55.81	2090	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22040	11.63	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
40	20240725	100302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	500	2	0.87	229980500	3947	2.05	58300	58700	57800	75100	40500	57800	58267.16	55.81	1116	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22154	11.69	1.26	12	0.01	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
41	20240725	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	700	2	1.21	110501000	1892	0.98	58300	58700	58300	75100	40500	57800	58404.33	55.81	622	58666	58232	57866	57432	57066	58450	57650	190	17300	500	43920	100	1	37999178	22230	11.73	1.27	12	0.00	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21207188	N	N	4	N	N
42	20240724	160300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-200	5	-0.34	1177418600	20351	106.86	57600	58300	57500	75400	40600	58000	57855.56	55.82	5333	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21964	11.59	1.25	12	0.05	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억	21210403	N	N	4	N	N
43	20240724	150303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-200	5	-0.34	1045223600	18065	94.86	57600	58300	57500	75400	40600	58000	57859.04	55.82	4003	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21964	11.59	1.25	12	0.05	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
44	20240724	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-200	5	-0.34	664330300	11487	60.32	57600	58200	57500	75400	40600	58000	57833.23	55.82	629	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21964	11.59	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
45	20240724	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-300	5	-0.52	580422100	10034	52.69	57600	58200	57500	75400	40600	58000	57845.54	55.82	264	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
46	20240724	120304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-300	5	-0.52	550761800	9521	49.99	57600	58200	57500	75400	40600	58000	57847.05	55.82	91	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21926	11.57	1.25	12	0.03	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
47	20240724	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	100	2	0.17	381338800	6593	34.62	57600	58200	57500	75400	40600	58000	57839.95	55.82	-465	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	22078	11.65	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
48	20240724	100304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-300	5	-0.52	241667700	4181	21.95	57600	58200	57500	75400	40600	58000	57801.41	55.82	-324	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21926	11.57	1.25	12	0.01	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
49	20240724	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-200	5	-0.34	80664400	1398	7.34	57600	58200	57500	75400	40600	58000	57699.86	55.82	-318	59066	58532	58266	57732	57466	58400	57600	190	17400	500	44080	100	1	37999178	21964	11.59	1.25	12	0.00	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억	21210403	N	N	30	N	N
50	20240723	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	-500	5	-0.85	896051300	15396	22.48	58000	58800	58000	76000	41000	58500	58200.40	55.81	-1754	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22040	11.63	1.26	12	0.04	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억	21208872	N	N	30	N	N
51	20240723	150308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-300	5	-0.51	700718700	12034	17.57	58000	58800	58000	76000	41000	58500	58228.24	55.81	-1764	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22116	11.67	1.26	12	0.03	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
52	20240723	140300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-400	5	-0.68	395768500	6794	9.92	58000	58800	58000	76000	41000	58500	58252.65	55.81	-200	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22078	11.65	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
53	20240723	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-400	5	-0.68	295246800	5065	7.40	58000	58800	58000	76000	41000	58500	58291.57	55.81	-83	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22078	11.65	1.26	12	0.01	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
54	20240723	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	100	2	0.17	222478700	3816	5.57	58000	58800	58000	76000	41000	58500	58301.55	55.81	-66	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22268	11.75	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
55	20240723	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-200	5	-0.34	181768100	3119	4.56	58000	58800	58000	76000	41000	58500	58277.69	55.81	-195	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22154	11.69	1.26	12	0.01	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
56	20240723	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-200	5	-0.34	68959100	1184	1.73	58000	58800	58000	76000	41000	58500	58242.48	55.81	-328	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22154	11.69	1.26	12	0.00	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
57	20240723	090302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-400	5	-0.68	23102000	397	0.58	58000	58800	58000	76000	41000	58500	58191.44	55.81	-183	59500	59000	58500	58000	57500	59000	58000	190	17500	500	44460	100	1	37999178	22078	11.65	1.26	12	0.00	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억	21208872	N	N	27	N	N
58	20240722	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	300	2	0.52	1361723400	23272	82.34	58500	59000	58000	75600	40800	58200	58513.45	55.82	2968	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22230	11.73	1.27	12	0.06	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21211217	N	N	27	N	N
59	20240722	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	600	2	1.03	1091368700	18662	66.03	58500	59000	58000	75600	40800	58200	58480.88	55.82	2305	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22344	11.79	1.27	12	0.05	4986.00	46149.00	64000	20240510	-8.12	48200	20230726	21.99	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	48200	21.99	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
60	20240722	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	700	2	1.20	763671200	13088	46.31	58500	58900	58000	75600	40800	58200	58349.02	55.82	2430	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22382	11.81	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.97	48200	20230726	22.20	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	48200	22.20	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
61	20240722	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	100	2	0.17	529342900	9088	32.16	58500	58600	58000	75600	40800	58200	58246.38	55.82	1526	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22154	11.69	1.26	12	0.02	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
62	20240722	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	100	2	0.17	463725200	7964	28.18	58500	58600	58000	75600	40800	58200	58227.69	55.82	1000	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22154	11.69	1.26	12	0.02	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
63	20240722	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58000	-200	5	-0.34	384108300	6596	23.34	58500	58600	58000	75600	40800	58200	58233.55	55.82	1088	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22040	11.63	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.38	48200	20230726	20.33	64000	-9.38	20240510	53000	9.43	20240118	64000	-9.38	20240510	48200	20.33	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
64	20240722	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	100	2	0.17	240112600	4122	14.58	58500	58600	58000	75600	40800	58200	58251.54	55.82	1128	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22154	11.69	1.26	12	0.01	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
65	20240722	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58100	-100	5	-0.17	20600100	353	1.25	58500	58500	58000	75600	40800	58200	58359.48	55.82	-24	59600	58900	57800	57100	56000	59250	57450	190	17400	500	44230	100	1	37999178	22078	11.65	1.26	12	0.00	4986.00	46149.00	64000	20240510	-9.22	48200	20230726	20.54	64000	-9.22	20240510	53000	9.62	20240118	64000	-9.22	20240510	48200	20.54	20230726	0.02	N	012750	500	189 억	21211217	N	N	349	N	N
66	20240719	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-700	5	-1.19	1625873800	28235	46.88	58000	58500	56700	76500	41300	58900	57583.39	55.84	-6	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	22116	11.67	1.26	12	0.07	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21217201	N	N	349	N	N
67	20240719	150258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-700	5	-1.19	1510744500	26259	43.60	58000	58400	56700	76500	41300	58900	57532.45	55.84	-46	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	22116	11.67	1.26	12	0.07	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
68	20240719	140300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-1200	5	-2.04	1360107200	23660	39.29	58000	58400	56700	76500	41300	58900	57485.51	55.84	-838	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21926	11.57	1.25	12	0.06	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
69	20240719	130255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-1200	5	-2.04	1283734300	22337	37.09	58000	58400	56700	76500	41300	58900	57471.20	55.84	-916	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21926	11.57	1.25	12	0.06	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
70	20240719	120255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57700	-1200	5	-2.04	1180114900	20540	34.11	58000	58400	56700	76500	41300	58900	57454.47	55.84	-1171	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21926	11.57	1.25	12	0.05	4986.00	46149.00	64000	20240510	-9.84	48200	20230726	19.71	64000	-9.84	20240510	53000	8.87	20240118	64000	-9.84	20240510	48200	19.71	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
71	20240719	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57600	-1300	5	-2.21	1092063900	19012	31.57	58000	58400	56700	76500	41300	58900	57440.77	55.84	-1166	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21888	11.55	1.25	12	0.05	4986.00	46149.00	64000	20240510	-10.00	48200	20230726	19.50	64000	-10.00	20240510	53000	8.68	20240118	64000	-10.00	20240510	48200	19.50	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
72	20240719	100238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57800	-1100	5	-1.87	956527500	16656	27.66	58000	58400	56700	76500	41300	58900	57428.40	55.84	-1728	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21964	11.59	1.25	12	0.04	4986.00	46149.00	64000	20240510	-9.69	48200	20230726	19.92	64000	-9.69	20240510	53000	9.06	20240118	64000	-9.69	20240510	48200	19.92	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
73	20240719	090308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	-1700	5	-2.89	438799800	7639	12.68	58000	58400	56700	76500	41300	58900	57442.05	55.84	-2437	60300	59600	58800	58100	57300	59200	57700	190	17600	500	44760	100	1	37999178	21736	11.47	1.24	12	0.02	4986.00	46149.00	64000	20240510	-10.62	48200	20230726	18.67	64000	-10.62	20240510	53000	7.92	20240118	64000	-10.62	20240510	48200	18.67	20230726	0.02	N	012750	500	189 억	21217201	N	N	229	N	N
74	20240718	160253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58900	-100	5	-0.17	3524191900	60222	264.17	59500	59500	58000	76700	41300	59000	58520.00	55.85	14350	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22382	11.81	1.28	12	0.16	4986.00	46149.00	64000	20240510	-7.97	48200	20230726	22.20	64000	-7.97	20240510	53000	11.13	20240118	64000	-7.97	20240510	48200	22.20	20230726	0.02	N	012750	500	189 억	21223484	N	N	229	N	N
75	20240718	150256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	3195989800	54634	239.65	59500	59500	58000	76700	41300	59000	58498.18	55.85	11122	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.14	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
76	20240718	140254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-700	5	-1.19	2716884100	46429	203.66	59500	59500	58000	76700	41300	59000	58516.96	55.85	8159	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22154	11.69	1.26	12	0.12	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
77	20240718	130254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	-400	5	-0.68	1655976400	28284	124.07	59500	59500	58000	76700	41300	59000	58548.17	55.85	4210	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22268	11.75	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
78	20240718	120254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-500	5	-0.85	1501081400	25640	112.47	59500	59500	58000	76700	41300	59000	58544.52	55.85	3261	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22230	11.73	1.27	12	0.07	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
79	20240718	110255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	-200	5	-0.34	1000861500	17098	75.00	59500	59500	58000	76700	41300	59000	58536.76	55.85	1662	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22344	11.79	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.12	48200	20230726	21.99	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	48200	21.99	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
80	20240718	100256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-600	5	-1.02	701014900	11970	52.51	59500	59500	58000	76700	41300	59000	58564.32	55.85	5	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22192	11.71	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
81	20240718	090257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	-300	5	-0.51	147486600	2492	10.93	59500	59500	58700	76700	41300	59000	59184.03	55.85	263	60866	59932	59366	58432	57866	59650	58150	190	17700	500	44840	100	1	37999178	22306	11.77	1.27	12	0.01	4986.00	46149.00	64000	20240510	-8.28	48200	20230726	21.78	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	48200	21.78	20230726	0.02	N	012750	500	189 억	21223484	N	N	81	N	N
82	20240717	160304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	-500	5	-0.84	1352160300	22781	65.32	60300	60300	58800	77300	41700	59500	59354.79	55.87	-2219	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22420	11.83	1.28	12	0.06	4986.00	46149.00	64000	20240510	-7.81	48200	20230726	22.41	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	48200	22.41	20230726	0.02	N	012750	500	189 억	21231736	N	N	81	N	N
83	20240717	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59300	-200	5	-0.34	1029799400	17329	49.69	60300	60300	58800	77300	41700	59500	59426.36	55.87	-2357	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22534	11.89	1.28	12	0.05	4986.00	46149.00	64000	20240510	-7.34	48200	20230726	23.03	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	48200	23.03	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
84	20240717	140306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-100	5	-0.17	860523100	14474	41.50	60300	60300	58800	77300	41700	59500	59453.03	55.87	-1977	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22572	11.91	1.29	12	0.04	4986.00	46149.00	64000	20240510	-7.19	48200	20230726	23.24	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	48200	23.24	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
85	20240717	130306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-300	5	-0.50	703493600	11830	33.92	60300	60300	58800	77300	41700	59500	59466.91	55.87	-1411	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22496	11.87	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
86	20240717	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	0	3	0.00	588322900	9892	28.36	60300	60300	58800	77300	41700	59500	59474.62	55.87	-996	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22610	11.93	1.29	12	0.03	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
87	20240717	110305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-300	5	-0.50	497759600	8368	23.99	60300	60300	58800	77300	41700	59500	59483.70	55.87	-1312	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22496	11.87	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
88	20240717	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-300	5	-0.50	403577900	6778	19.43	60300	60300	58800	77300	41700	59500	59542.33	55.87	-1146	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22496	11.87	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
89	20240717	090242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	300	2	0.50	63405200	1057	3.03	60300	60300	59600	77300	41700	59500	59986.00	55.87	369	60766	60132	59766	59132	58766	59950	58950	190	17800	500	45220	100	1	37999178	22724	11.99	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.56	48200	20230726	24.07	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	48200	24.07	20230726	0.02	N	012750	500	189 억	21231736	N	N	519	N	N
90	20240716	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	-400	5	-0.67	1118084300	18747	109.54	60400	60400	59400	77800	42000	59900	59640.71	55.88	3695	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22610	11.93	1.29	12	0.05	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21232189	N	N	519	N	N
91	20240716	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59600	-300	5	-0.50	949403800	15915	92.99	60400	60400	59400	77800	42000	59900	59654.65	55.88	3311	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22648	11.95	1.29	12	0.04	4986.00	46149.00	64000	20240510	-6.88	48200	20230726	23.65	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	48200	23.65	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
92	20240716	140308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59600	-300	5	-0.50	760112500	12741	74.44	60400	60400	59400	77800	42000	59900	59658.78	55.88	2011	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22648	11.95	1.29	12	0.03	4986.00	46149.00	64000	20240510	-6.88	48200	20230726	23.65	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	48200	23.65	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
93	20240716	130307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	-400	5	-0.67	607876500	10182	59.49	60400	60400	59400	77800	42000	59900	59701.09	55.88	1665	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22610	11.93	1.29	12	0.03	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
94	20240716	120307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59600	-300	5	-0.50	470043500	7871	45.99	60400	60400	59400	77800	42000	59900	59718.40	55.88	1437	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22648	11.95	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.88	48200	20230726	23.65	64000	-6.88	20240510	53000	12.45	20240118	64000	-6.88	20240510	48200	23.65	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
95	20240716	110307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	-200	5	-0.33	404036700	6765	39.53	60400	60400	59400	77800	42000	59900	59724.57	55.88	1255	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22686	11.97	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
96	20240716	100307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	-200	5	-0.33	299854100	5019	29.33	60400	60400	59400	77800	42000	59900	59743.79	55.88	733	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22686	11.97	1.29	12	0.01	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
97	20240716	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	0	3	0.00	67580300	1128	6.59	60400	60400	59600	77800	42000	59900	59911.61	55.88	-135	62166	61032	60466	59332	58766	60750	59050	190	17900	500	45520	100	1	37999178	22762	12.01	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억	21232189	N	N	9	N	N
98	20240715	160303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	-1100	5	-1.80	1023146300	16903	62.14	61200	61600	59900	79300	42700	61000	60530.98	55.87	-3014	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	22762	12.01	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억	21231704	N	N	9	N	N
99	20240715	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	-500	5	-0.82	688186300	11319	41.61	61200	61600	60300	79300	42700	61000	60799.21	55.87	-646	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
100	20240715	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	-500	5	-0.82	614383100	10098	37.12	61200	61600	60300	79300	42700	61000	60842.06	55.87	-384	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
101	20240715	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-400	5	-0.66	499870700	8204	30.16	61200	61600	60500	79300	42700	61000	60930.12	55.87	-20	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	23028	12.15	1.31	12	0.02	4986.00	46149.00	64000	20240510	-5.31	48200	20230726	25.73	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	48200	25.73	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
102	20240715	120305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-400	5	-0.66	420179700	6891	25.33	61200	61600	60500	79300	42700	61000	60975.14	55.87	-2	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	23028	12.15	1.31	12	0.02	4986.00	46149.00	64000	20240510	-5.31	48200	20230726	25.73	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	48200	25.73	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
103	20240715	110304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	-100	5	-0.16	338965900	5553	20.41	61200	61600	60500	79300	42700	61000	61041.94	55.87	-15	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	23141	12.21	1.32	12	0.01	4986.00	46149.00	64000	20240510	-4.84	48200	20230726	26.35	64000	-4.84	20240510	53000	14.91	20240118	64000	-4.84	20240510	48200	26.35	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
104	20240715	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61000	0	3	0.00	258944600	4236	15.57	61200	61600	60500	79300	42700	61000	61129.51	55.87	279	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	23179	12.23	1.32	12	0.01	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
105	20240715	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61500	500	2	0.82	75763900	1237	4.55	61200	61600	60900	79300	42700	61000	61248.10	55.87	669	61800	61400	60700	60300	59600	61600	60500	190	18300	500	46360	100	1	37999178	23369	12.33	1.33	12	0.00	4986.00	46149.00	64000	20240510	-3.91	48200	20230726	27.59	64000	-3.91	20240510	53000	16.04	20240118	64000	-3.91	20240510	48200	27.59	20230726	0.02	N	012750	500	189 억	21231704	N	N	2320	N	N
106	20240712	160302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61000	1000	2	1.67	1642545200	27171	49.45	60000	61100	60000	78000	42000	60000	60451.86	55.86	9735	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	23179	12.23	1.32	12	0.07	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억	21226919	N	N	2320	N	N
107	20240712	150303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	500	2	0.83	1195813300	19796	36.03	60000	61100	60000	78000	42000	60000	60406.81	55.86	6531	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.05	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
108	20240712	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	400	2	0.67	970053400	16061	29.23	60000	61100	60000	78000	42000	60000	60398.07	55.86	5776	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22952	12.11	1.31	12	0.04	4986.00	46149.00	64000	20240510	-5.62	48200	20230726	25.31	64000	-5.62	20240510	53000	13.96	20240118	64000	-5.62	20240510	48200	25.31	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
109	20240712	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60300	300	2	0.50	879285200	14557	26.50	60000	61100	60000	78000	42000	60000	60402.91	55.86	5457	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22914	12.09	1.31	12	0.04	4986.00	46149.00	64000	20240510	-5.78	48200	20230726	25.10	64000	-5.78	20240510	53000	13.77	20240118	64000	-5.78	20240510	48200	25.10	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
110	20240712	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	200	2	0.33	842269600	13943	25.38	60000	61100	60000	78000	42000	60000	60408.06	55.86	5370	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22876	12.07	1.30	12	0.04	4986.00	46149.00	64000	20240510	-5.94	48200	20230726	24.90	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	48200	24.90	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
111	20240712	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60100	100	2	0.17	786895400	13022	23.70	60000	61100	60000	78000	42000	60000	60428.15	55.86	5313	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22838	12.05	1.30	12	0.03	4986.00	46149.00	64000	20240510	-6.09	48200	20230726	24.69	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	48200	24.69	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
112	20240712	100304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	400	2	0.67	680797400	11262	20.50	60000	61100	60000	78000	42000	60000	60450.84	55.86	5378	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22952	12.11	1.31	12	0.03	4986.00	46149.00	64000	20240510	-5.62	48200	20230726	25.31	64000	-5.62	20240510	53000	13.96	20240118	64000	-5.62	20240510	48200	25.31	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
113	20240712	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60500	500	2	0.83	259367800	4305	7.84	60000	60900	60000	78000	42000	60000	60248.04	55.86	1407	61133	60566	59733	59166	58333	60150	58750	190	18000	500	45600	100	1	37999178	22990	12.13	1.31	12	0.01	4986.00	46149.00	64000	20240510	-5.47	48200	20230726	25.52	64000	-5.47	20240510	53000	14.15	20240118	64000	-5.47	20240510	48200	25.52	20230726	0.02	N	012750	500	189 억	21226919	N	N	285	N	N
114	20240711	160300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60000	300	2	0.50	2915473600	48891	139.13	60200	60300	58900	77600	41800	59700	59631.87	55.89	-4281	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22800	12.03	1.30	12	0.13	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억	21236111	N	N	285	N	N
115	20240711	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-300	5	-0.50	1403185300	23668	67.35	60200	60300	58900	77600	41800	59700	59286.18	55.89	-3151	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22572	11.91	1.29	12	0.06	4986.00	46149.00	64000	20240510	-7.19	48200	20230726	23.24	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	48200	23.24	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
116	20240711	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-500	5	-0.84	1149752300	19392	55.18	60200	60300	58900	77600	41800	59700	59290.03	55.89	-3700	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22496	11.87	1.28	12	0.05	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
117	20240711	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	-700	5	-1.17	830607600	14000	39.84	60200	60300	58900	77600	41800	59700	59329.11	55.89	-3302	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22420	11.83	1.28	12	0.04	4986.00	46149.00	64000	20240510	-7.81	48200	20230726	22.41	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	48200	22.41	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
118	20240711	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	-700	5	-1.17	673001500	11330	32.24	60200	60300	59000	77600	41800	59700	59399.96	55.89	-3460	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22420	11.83	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.81	48200	20230726	22.41	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	48200	22.41	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
119	20240711	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	-500	5	-0.84	532870400	8958	25.49	60200	60300	59000	77600	41800	59700	59485.42	55.89	-2617	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22496	11.87	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
120	20240711	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59300	-400	5	-0.67	329729200	5530	15.74	60200	60300	59300	77600	41800	59700	59625.53	55.89	-1668	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22534	11.89	1.28	12	0.01	4986.00	46149.00	64000	20240510	-7.34	48200	20230726	23.03	64000	-7.34	20240510	53000	11.89	20240118	64000	-7.34	20240510	48200	23.03	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
121	20240711	090301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60000	300	2	0.50	66551500	1107	3.15	60200	60300	59800	77600	41800	59700	60118.79	55.89	-361	61300	60500	60000	59200	58700	60250	58950	190	17900	500	45370	100	1	37999178	22800	12.03	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억	21236111	N	N	413	N	N
122	20240710	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	-1200	5	-1.97	1198486500	19982	80.32	60400	60800	59500	79100	42700	60900	59978.32	55.88	-659	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22686	11.97	1.29	12	0.05	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억	21232309	N	N	413	N	N
123	20240710	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	-1100	5	-1.81	985310200	16416	65.99	60400	60800	59500	79100	42700	60900	60021.33	55.88	107	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.56	48200	20230726	24.07	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	48200	24.07	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
124	20240710	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	-1000	5	-1.64	860620900	14332	57.61	60400	60800	59500	79100	42700	60900	60048.90	55.88	524	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22762	12.01	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
125	20240710	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	-1000	5	-1.64	792882900	13202	53.07	60400	60800	59500	79100	42700	60900	60057.79	55.88	617	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22762	12.01	1.30	12	0.03	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
126	20240710	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59900	-1000	5	-1.64	654076200	10889	43.77	60400	60800	59500	79100	42700	60900	60067.61	55.88	-194	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22762	12.01	1.30	12	0.03	4986.00	46149.00	64000	20240510	-6.41	48200	20230726	24.27	64000	-6.41	20240510	53000	13.02	20240118	64000	-6.41	20240510	48200	24.27	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
127	20240710	110303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60200	-700	5	-1.15	571808000	9519	38.26	60400	60800	59500	79100	42700	60900	60070.18	55.88	-240	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	64000	20240510	-5.94	48200	20230726	24.90	64000	-5.94	20240510	53000	13.58	20240118	64000	-5.94	20240510	48200	24.90	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
128	20240710	100259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59700	-1200	5	-1.97	385984600	6414	25.78	60400	60800	59700	79100	42700	60900	60178.45	55.88	-424	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	22686	11.97	1.29	12	0.02	4986.00	46149.00	64000	20240510	-6.72	48200	20230726	23.86	64000	-6.72	20240510	53000	12.64	20240118	64000	-6.72	20240510	48200	23.86	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
129	20240710	090301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-300	5	-0.49	97069100	1607	6.46	60400	60800	60200	79100	42700	60900	60403.92	55.88	-494	63233	62066	61233	60066	59233	61650	59650	190	18200	500	46280	100	1	37999178	23028	12.15	1.31	12	0.00	4986.00	46149.00	64000	20240510	-5.31	48200	20230726	25.73	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	48200	25.73	20230726	0.02	N	012750	500	189 억	21232309	N	N	187	N	N
130	20240709	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60900	-700	5	-1.14	905926000	14847	54.21	62400	62400	60400	80000	43200	61600	61017.44	55.88	-1530	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23141	12.21	1.32	12	0.04	4986.00	46149.00	64000	20240510	-4.84	48200	20230726	26.35	64000	-4.84	20240510	53000	14.91	20240118	64000	-4.84	20240510	48200	26.35	20230726	0.02	N	012750	500	189 억	21232212	N	N	187	N	N
131	20240709	150301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61200	-400	5	-0.65	729967800	11963	43.68	62400	62400	60400	80000	43200	61600	61018.79	55.88	-1709	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23255	12.27	1.33	12	0.03	4986.00	46149.00	64000	20240510	-4.38	48200	20230726	26.97	64000	-4.38	20240510	53000	15.47	20240118	64000	-4.38	20240510	48200	26.97	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
132	20240709	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	-900	5	-1.46	587894900	9637	35.19	62400	62400	60400	80000	43200	61600	61003.93	55.88	-1815	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	64000	20240510	-5.16	48200	20230726	25.93	64000	-5.16	20240510	53000	14.53	20240118	64000	-5.16	20240510	48200	25.93	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
133	20240709	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60800	-800	5	-1.30	504758700	8271	30.20	62400	62400	60400	80000	43200	61600	61027.53	55.88	-1573	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23104	12.19	1.32	12	0.02	4986.00	46149.00	64000	20240510	-5.00	48200	20230726	26.14	64000	-5.00	20240510	53000	14.72	20240118	64000	-5.00	20240510	48200	26.14	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
134	20240709	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60600	-1000	5	-1.62	408385800	6685	24.41	62400	62400	60400	80000	43200	61600	61089.87	55.88	-1400	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23028	12.15	1.31	12	0.02	4986.00	46149.00	64000	20240510	-5.31	48200	20230726	25.73	64000	-5.31	20240510	53000	14.34	20240118	64000	-5.31	20240510	48200	25.73	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
135	20240709	110302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60700	-900	5	-1.46	292073100	4765	17.40	62400	62400	60700	80000	43200	61600	61295.51	55.88	-1116	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	64000	20240510	-5.16	48200	20230726	25.93	64000	-5.16	20240510	53000	14.53	20240118	64000	-5.16	20240510	48200	25.93	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
136	20240709	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60800	-800	5	-1.30	200667900	3262	11.91	62400	62400	60800	80000	43200	61600	61516.83	55.88	-397	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23104	12.19	1.32	12	0.01	4986.00	46149.00	64000	20240510	-5.00	48200	20230726	26.14	64000	-5.00	20240510	53000	14.72	20240118	64000	-5.00	20240510	48200	26.14	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
137	20240709	090301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62300	700	2	1.14	39138300	628	2.29	62400	62400	61700	80000	43200	61600	62322.13	55.88	152	63266	62432	61766	60932	60266	62850	61350	190	18400	500	46810	100	1	37999178	23673	12.49	1.35	12	0.00	4986.00	46149.00	64000	20240510	-2.66	48200	20230726	29.25	64000	-2.66	20240510	53000	17.55	20240118	64000	-2.66	20240510	48200	29.25	20230726	0.02	N	012750	500	189 억	21232212	N	N	207	N	N
138	20240708	160300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61600	-300	5	-0.48	1690469800	27264	55.04	61200	62600	61100	80400	43400	61900	62003.82	55.85	1633	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23407	12.35	1.33	12	0.07	4986.00	46149.00	64000	20240510	-3.75	48200	20230726	27.80	64000	-3.75	20240510	53000	16.23	20240118	64000	-3.75	20240510	48200	27.80	20230726	0.02	N	012750	500	189 억	21221242	N	N	207	N	N
139	20240708	150300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62200	300	2	0.48	1339115000	21576	43.55	61200	62600	61100	80400	43400	61900	62065.03	55.85	1766	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23635	12.47	1.35	12	0.06	4986.00	46149.00	64000	20240510	-2.81	48200	20230726	29.05	64000	-2.81	20240510	53000	17.36	20240118	64000	-2.81	20240510	48200	29.05	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
140	20240708	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62100	200	2	0.32	1206549800	19444	39.25	61200	62600	61100	80400	43400	61900	62052.55	55.85	2924	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23597	12.45	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
141	20240708	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	500	2	0.81	1118491200	18029	36.39	61200	62600	61100	80400	43400	61900	62038.45	55.85	3481	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23711	12.52	1.35	12	0.05	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
142	20240708	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62400	500	2	0.81	935145400	15093	30.47	61200	62500	61100	80400	43400	61900	61958.88	55.85	3257	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23711	12.52	1.35	12	0.04	4986.00	46149.00	64000	20240510	-2.50	48200	20230726	29.46	64000	-2.50	20240510	53000	17.74	20240118	64000	-2.50	20240510	48200	29.46	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
143	20240708	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	62100	200	2	0.32	689416300	11150	22.51	61200	62200	61100	80400	43400	61900	61831.06	55.85	2040	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23597	12.45	1.35	12	0.03	4986.00	46149.00	64000	20240510	-2.97	48200	20230726	28.84	64000	-2.97	20240510	53000	17.17	20240118	64000	-2.97	20240510	48200	28.84	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
144	20240708	100259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	0	3	0.00	537371300	8698	17.56	61200	62200	61100	80400	43400	61900	61781.02	55.85	1267	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23521	12.41	1.34	12	0.02	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
145	20240708	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61400	-500	5	-0.81	108309600	1766	3.56	61200	61800	61100	80400	43400	61900	61330.46	55.85	-698	63433	62666	61233	60466	59033	63050	60850	190	18500	500	47040	100	1	37999178	23331	12.31	1.33	12	0.00	4986.00	46149.00	64000	20240510	-4.06	48200	20230726	27.39	64000	-4.06	20240510	53000	15.85	20240118	64000	-4.06	20240510	48200	27.39	20230726	0.02	N	012750	500	189 억	21221242	N	N	855	N	N
146	20240705	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61900	1900	2	3.17	3036234400	49469	192.60	60100	62000	59800	78000	42000	60000	61376.59	55.82	1746	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23521	12.41	1.34	12	0.13	4986.00	46149.00	64000	20240510	-3.28	48200	20230726	28.42	64000	-3.28	20240510	53000	16.79	20240118	64000	-3.28	20240510	48200	28.42	20230726	0.02	N	012750	500	189 억	21213029	N	N	855	N	N
147	20240705	150300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61800	1800	2	3.00	2603466000	42474	165.37	60100	62000	59800	78000	42000	60000	61295.61	55.82	3060	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23483	12.39	1.34	12	0.11	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
148	20240705	140300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61700	1700	2	2.83	2270816300	37081	144.37	60100	62000	59800	78000	42000	60000	61239.45	55.82	4021	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23445	12.37	1.34	12	0.10	4986.00	46149.00	64000	20240510	-3.59	48200	20230726	28.01	64000	-3.59	20240510	53000	16.42	20240118	64000	-3.59	20240510	48200	28.01	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
149	20240705	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61800	1800	2	3.00	1867638300	30567	119.01	60100	61900	59800	78000	42000	60000	61099.93	55.82	3553	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23483	12.39	1.34	12	0.08	4986.00	46149.00	64000	20240510	-3.44	48200	20230726	28.22	64000	-3.44	20240510	53000	16.60	20240118	64000	-3.44	20240510	48200	28.22	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
150	20240705	120259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61500	1500	2	2.50	1589263200	26048	101.41	60100	61900	59800	78000	42000	60000	61012.99	55.82	4245	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23369	12.33	1.33	12	0.07	4986.00	46149.00	64000	20240510	-3.91	48200	20230726	27.59	64000	-3.91	20240510	53000	16.04	20240118	64000	-3.91	20240510	48200	27.59	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
151	20240705	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	61000	1000	2	1.67	740843400	12226	47.60	60100	61000	59800	78000	42000	60000	60595.88	55.82	2347	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	23179	12.23	1.32	12	0.03	4986.00	46149.00	64000	20240510	-4.69	48200	20230726	26.56	64000	-4.69	20240510	53000	15.09	20240118	64000	-4.69	20240510	48200	26.56	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
152	20240705	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60400	400	2	0.67	354406300	5871	22.86	60100	60700	59800	78000	42000	60000	60365.76	55.82	1135	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	22952	12.11	1.31	12	0.02	4986.00	46149.00	64000	20240510	-5.62	48200	20230726	25.31	64000	-5.62	20240510	53000	13.96	20240118	64000	-5.62	20240510	48200	25.31	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
153	20240705	090259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60100	100	2	0.17	58061900	967	3.76	60100	60100	59800	78000	42000	60000	60043.46	55.82	476	60733	60366	59633	59266	58533	60550	59450	190	18000	500	45600	100	1	37999178	22838	12.05	1.30	12	0.00	4986.00	46149.00	64000	20240510	-6.09	48200	20230726	24.69	64000	-6.09	20240510	53000	13.40	20240118	64000	-6.09	20240510	48200	24.69	20230726	0.02	N	012750	500	189 억	21213029	N	N	1682	N	N
154	20240704	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	60000	500	2	0.84	1529890000	25649	126.08	59500	60000	58900	77300	41700	59500	59647.16	55.84	2283	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22800	12.03	1.30	12	0.07	4986.00	46149.00	64000	20240510	-6.25	48200	20230726	24.48	64000	-6.25	20240510	53000	13.21	20240118	64000	-6.25	20240510	48200	24.48	20230726	0.02	N	012750	500	189 억	21217458	N	N	1682	N	N
155	20240704	150259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	300	2	0.50	1172001900	19675	96.72	59500	59900	58900	77300	41700	59500	59568.08	55.84	1020	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22724	11.99	1.30	12	0.05	4986.00	46149.00	64000	20240510	-6.56	48200	20230726	24.07	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	48200	24.07	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
156	20240704	140258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59800	300	2	0.50	905461800	15216	74.80	59500	59900	58900	77300	41700	59500	59507.22	55.84	1704	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	64000	20240510	-6.56	48200	20230726	24.07	64000	-6.56	20240510	53000	12.83	20240118	64000	-6.56	20240510	48200	24.07	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
157	20240704	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	0	3	0.00	701487400	11794	57.98	59500	59900	58900	77300	41700	59500	59478.33	55.84	1716	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22610	11.93	1.29	12	0.03	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
158	20240704	120258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	0	3	0.00	615864500	10353	50.89	59500	59900	58900	77300	41700	59500	59486.57	55.84	1593	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22610	11.93	1.29	12	0.03	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
159	20240704	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	-400	5	-0.67	522992900	8788	43.20	59500	59900	58900	77300	41700	59500	59512.16	55.84	1130	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22458	11.85	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.66	48200	20230726	22.61	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	48200	22.61	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
160	20240704	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59400	-100	5	-0.17	398748700	6693	32.90	59500	59900	59100	77300	41700	59500	59576.98	55.84	680	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22572	11.91	1.29	12	0.02	4986.00	46149.00	64000	20240510	-7.19	48200	20230726	23.24	64000	-7.19	20240510	53000	12.08	20240118	64000	-7.19	20240510	48200	23.24	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
161	20240704	090258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	-400	5	-0.67	10792700	182	0.89	59500	59500	59100	77300	41700	59500	59300.55	55.84	-71	60100	59800	59200	58900	58300	59950	59050	190	17800	500	45220	100	1	37999178	22458	11.85	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.66	48200	20230726	22.61	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	48200	22.61	20230726	0.02	N	012750	500	189 억	21217458	N	N	653	N	N
162	20240703	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59500	1000	2	1.71	1200614300	20306	122.45	58900	59500	58600	76000	41000	58500	59126.09	55.82	2061	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22610	11.93	1.29	12	0.05	4986.00	46149.00	64000	20240510	-7.03	48200	20230726	23.44	64000	-7.03	20240510	53000	12.26	20240118	64000	-7.03	20240510	48200	23.44	20230726	0.02	N	012750	500	189 억	21211482	N	N	653	N	N
163	20240703	150258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	700	2	1.20	977956600	16554	99.83	58900	59400	58600	76000	41000	58500	59076.75	55.82	214	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
164	20240703	140258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	700	2	1.20	819073900	13873	83.66	58900	59300	58600	76000	41000	58500	59040.86	55.82	-932	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22496	11.87	1.28	12	0.04	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
165	20240703	130258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59200	700	2	1.20	605680800	10260	61.87	58900	59300	58600	76000	41000	58500	59033.22	55.82	291	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22496	11.87	1.28	12	0.03	4986.00	46149.00	64000	20240510	-7.50	48200	20230726	22.82	64000	-7.50	20240510	53000	11.70	20240118	64000	-7.50	20240510	48200	22.82	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
166	20240703	120257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	600	2	1.03	531988000	9014	54.36	58900	59300	58600	76000	41000	58500	59017.97	55.82	-42	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22458	11.85	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.66	48200	20230726	22.61	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	48200	22.61	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
167	20240703	110259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	500	2	0.85	452190700	7664	46.22	58900	59200	58600	76000	41000	58500	59001.92	55.82	-202	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22420	11.83	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.81	48200	20230726	22.41	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	48200	22.41	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
168	20240703	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59100	600	2	1.03	342271700	5804	35.00	58900	59200	58600	76000	41000	58500	58971.69	55.82	-622	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22458	11.85	1.28	12	0.02	4986.00	46149.00	64000	20240510	-7.66	48200	20230726	22.61	64000	-7.66	20240510	53000	11.51	20240118	64000	-7.66	20240510	48200	22.61	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
169	20240703	090258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	59000	500	2	0.85	76338300	1295	7.81	58900	59100	58600	76000	41000	58500	58948.49	55.82	-207	59300	58900	58300	57900	57300	59100	58100	190	17500	500	44460	100	1	37999178	22420	11.83	1.28	12	0.00	4986.00	46149.00	64000	20240510	-7.81	48200	20230726	22.41	64000	-7.81	20240510	53000	11.32	20240118	64000	-7.81	20240510	48200	22.41	20230726	0.02	N	012750	500	189 억	21211482	N	N	300	N	N
170	20240702	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-200	5	-0.34	965551400	16578	115.92	58000	58700	57700	76300	41100	58700	58242.78	55.81	3046	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22230	11.73	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21206531	N	N	300	N	N
171	20240702	150257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-300	5	-0.51	767284000	13185	92.20	58000	58700	57700	76300	41100	58700	58193.67	55.81	3916	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22192	11.71	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
172	20240702	140257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58300	-400	5	-0.68	696089900	11964	83.66	58000	58700	57700	76300	41100	58700	58181.99	55.81	3989	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22154	11.69	1.26	12	0.03	4986.00	46149.00	64000	20240510	-8.91	48200	20230726	20.95	64000	-8.91	20240510	53000	10.00	20240118	64000	-8.91	20240510	48200	20.95	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
173	20240702	130257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-200	5	-0.34	640489800	11012	77.00	58000	58700	57700	76300	41100	58700	58162.85	55.81	3824	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22230	11.73	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
174	20240702	120258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-300	5	-0.51	592427900	10190	71.25	58000	58700	57700	76300	41100	58700	58138.11	55.81	3437	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22192	11.71	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
175	20240702	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	-500	5	-0.85	513264100	8836	61.79	58000	58700	57700	76300	41100	58700	58087.76	55.81	2775	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22116	11.67	1.26	12	0.02	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
176	20240702	100257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58400	-300	5	-0.51	423355500	7296	51.02	58000	58500	57700	76300	41100	58700	58025.61	55.81	2126	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22192	11.71	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.75	48200	20230726	21.16	64000	-8.75	20240510	53000	10.19	20240118	64000	-8.75	20240510	48200	21.16	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
177	20240702	090257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	-200	5	-0.34	100327300	1732	12.11	58000	58500	57700	76300	41100	58700	57925.25	55.81	-166	59500	59100	58500	58100	57500	59300	58300	190	17600	500	44610	100	1	37999178	22230	11.73	1.27	12	0.00	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21206531	N	N	608	N	N
178	20240701	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	700	2	1.21	837044600	14294	58.64	58300	58900	57900	75400	40600	58000	58559.28	55.80	-2237	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22306	11.77	1.27	12	0.04	4986.00	46149.00	64000	20240510	-8.28	48200	20230726	21.78	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	48200	21.78	20230726	0.02	N	012750	500	189 억	21205419	N	N	608	N	N
179	20240701	150257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	600	2	1.03	660504800	11285	46.30	58300	58900	57900	75400	40600	58000	58529.59	55.80	-2689	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22268	11.75	1.27	12	0.03	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
180	20240701	140256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58800	800	2	1.38	542602200	9274	38.05	58300	58900	57900	75400	40600	58000	58508.06	55.80	-2212	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22344	11.79	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.12	48200	20230726	21.99	64000	-8.12	20240510	53000	10.94	20240118	64000	-8.12	20240510	48200	21.99	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
181	20240701	130257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58700	700	2	1.21	495397100	8470	34.75	58300	58900	57900	75400	40600	58000	58488.61	55.80	-2259	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22306	11.77	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.28	48200	20230726	21.78	64000	-8.28	20240510	53000	10.75	20240118	64000	-8.28	20240510	48200	21.78	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
182	20240701	120257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	600	2	1.03	457816000	7829	32.12	58300	58900	57900	75400	40600	58000	58477.13	55.80	-2054	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22268	11.75	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
183	20240701	110256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58600	600	2	1.03	403251000	6898	28.30	58300	58900	57900	75400	40600	58000	58459.32	55.80	-1730	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22268	11.75	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.44	48200	20230726	21.58	64000	-8.44	20240510	53000	10.57	20240118	64000	-8.44	20240510	48200	21.58	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
184	20240701	100256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58500	500	2	0.86	352057700	6023	24.71	58300	58900	57900	75400	40600	58000	58452.44	55.80	-1650	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22230	11.73	1.27	12	0.02	4986.00	46149.00	64000	20240510	-8.59	48200	20230726	21.37	64000	-8.59	20240510	53000	10.38	20240118	64000	-8.59	20240510	48200	21.37	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N
185	20240701	090256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	58200	200	2	0.34	95004000	1633	6.70	58300	58400	57900	75400	40600	58000	58177.91	55.80	-635	58600	58300	57700	57400	56800	58450	57550	190	17400	500	44080	100	1	37999178	22116	11.67	1.26	12	0.00	4986.00	46149.00	64000	20240510	-9.06	48200	20230726	20.75	64000	-9.06	20240510	53000	9.81	20240118	64000	-9.06	20240510	48200	20.75	20230726	0.02	N	012750	500	189 억	21205419	N	N	2246	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History