KissMeData/039130/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160449	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-50	5	-0.10	2408602200	49431	84.85	49050	49150	48600	63300	34100	48700	48726.64	8.06	0	-9518	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7803	-11.00	4.96	12	0.31	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.26	Y	039130	500	80 억	1292403	N	N	6785	N	N
3	20230831	150559	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48600	-100	5	-0.21	1924078300	39470	67.75	49050	49150	48600	63300	34100	48700	48747.87	8.06	0	-9598	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7795	-10.99	4.96	12	0.25	-4421.00	9806.00	66700	20230302	-27.14	44550	20230726	9.09	66700	-27.14	20230302	44550	9.09	20230726	66700	-27.14	20230302	44550	9.09	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
4	20230831	140633	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-50	5	-0.10	1514322500	31046	53.29	49050	49150	48600	63300	34100	48700	48776.73	8.06	0	-10996	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7803	-11.00	4.96	12	0.19	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
5	20230831	130613	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-50	5	-0.10	1255042100	25714	44.14	49050	49150	48600	63300	34100	48700	48807.74	8.06	0	-8518	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7803	-11.00	4.96	12	0.16	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
6	20230831	120623	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48850	150	2	0.31	957340500	19607	33.66	49050	49150	48600	63300	34100	48700	48826.47	8.06	0	-4637	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7835	-11.05	4.98	12	0.12	-4421.00	9806.00	66700	20230302	-26.76	44550	20230726	9.65	66700	-26.76	20230302	44550	9.65	20230726	66700	-26.76	20230302	44550	9.65	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
7	20230831	110851	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	0	3	0.00	802359400	16424	28.19	49050	49150	48600	63300	34100	48700	48852.86	8.06	0	-2948	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7811	-11.02	4.97	12	0.10	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
8	20230831	100652	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48850	150	2	0.31	422813300	8637	14.83	49050	49150	48750	63300	34100	48700	48953.72	8.06	0	240	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7835	-11.05	4.98	12	0.05	-4421.00	9806.00	66700	20230302	-26.76	44550	20230726	9.65	66700	-26.76	20230302	44550	9.65	20230726	66700	-26.76	20230302	44550	9.65	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
9	20230831	090541	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	450	2	0.92	77030250	1571	2.70	49050	49150	48900	63300	34100	48700	49032.62	8.06	0	888	49900	49300	48950	48350	48000	49125	48175	80	14600	500	37010	50	1	16039185	7883	-11.12	5.01	12	0.01	-4421.00	9806.00	66700	20230302	-26.31	44550	20230726	10.33	66700	-26.31	20230302	44550	10.33	20230726	66700	-26.31	20230302	44550	10.33	20230726	0.26	Y	039130	500	80 억	1292403	N	N	3135	N	N
10	20230830	160452	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	-400	5	-0.81	2840791050	58157	130.23	49500	49550	48600	63800	34400	49100	48847.01	8.27	0	-11558	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7811	-11.02	4.97	12	0.36	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.26	Y	039130	500	80 억	1326332	N	N	3135	N	N
11	20230830	150545	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48750	-350	5	-0.71	2559917950	52390	117.31	49500	49550	48600	63800	34400	49100	48862.72	8.27	0	-11030	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7819	-11.03	4.97	12	0.33	-4421.00	9806.00	66700	20230302	-26.91	44550	20230726	9.43	66700	-26.91	20230302	44550	9.43	20230726	66700	-26.91	20230302	44550	9.43	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
12	20230830	140615	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	-400	5	-0.81	2285929900	46763	104.71	49500	49550	48600	63800	34400	49100	48883.30	8.27	0	-10139	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7811	-11.02	4.97	12	0.29	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
13	20230830	130600	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	-400	5	-0.81	2063253500	42188	94.47	49500	49550	48600	63800	34400	49100	48906.17	8.27	0	-10319	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7811	-11.02	4.97	12	0.26	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
14	20230830	120613	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-450	5	-0.92	1716574750	35064	78.52	49500	49550	48600	63800	34400	49100	48955.47	8.27	0	-8754	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7803	-11.00	4.96	12	0.22	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
15	20230830	110846	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	-200	5	-0.41	1406303500	28700	64.27	49500	49550	48600	63800	34400	49100	49000.12	8.27	0	-6125	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7843	-11.06	4.99	12	0.18	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
16	20230830	100639	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-300	5	-0.61	941376650	19186	42.96	49500	49550	48700	63800	34400	49100	49065.81	8.27	0	-5058	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7827	-11.04	4.98	12	0.12	-4421.00	9806.00	66700	20230302	-26.84	44550	20230726	9.54	66700	-26.84	20230302	44550	9.54	20230726	66700	-26.84	20230302	44550	9.54	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
17	20230830	090533	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49100	0	3	0.00	97100100	1973	4.42	49500	49500	49050	63800	34400	49100	49214.45	8.27	0	-965	49833	49466	49233	48866	48633	49350	48750	80	14700	500	37310	50	1	16039185	7875	-11.11	5.01	12	0.01	-4421.00	9806.00	66700	20230302	-26.39	44550	20230726	10.21	66700	-26.39	20230302	44550	10.21	20230726	66700	-26.39	20230302	44550	10.21	20230726	0.26	Y	039130	500	80 억	1326332	N	N	9084	N	N
18	20230829	160448	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49100	-200	5	-0.41	2192432100	44557	57.15	49450	49600	49000	64000	34550	49300	49205.12	8.24	0	-8157	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7875	-11.11	5.01	12	0.28	-4421.00	9806.00	66700	20230302	-26.39	44550	20230726	10.21	66700	-26.39	20230302	44550	10.21	20230726	66700	-26.39	20230302	44550	10.21	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9083	N	N
19	20230829	150548	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49100	-200	5	-0.41	2012999350	40904	52.46	49450	49600	49000	64000	34550	49300	49212.78	8.24	0	-7600	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7875	-11.11	5.01	12	0.26	-4421.00	9806.00	66700	20230302	-26.39	44550	20230726	10.21	66700	-26.39	20230302	44550	10.21	20230726	66700	-26.39	20230302	44550	10.21	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
20	20230829	140632	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-50	5	-0.10	1717100250	34883	44.74	49450	49600	49000	64000	34550	49300	49224.56	8.24	0	-6655	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7899	-11.14	5.02	12	0.22	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
21	20230829	130602	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-50	5	-0.10	1418319900	28800	36.94	49450	49600	49050	64000	34550	49300	49247.22	8.24	0	-5602	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7899	-11.14	5.02	12	0.18	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
22	20230829	120624	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	-150	5	-0.30	1219399350	24756	31.75	49450	49600	49050	64000	34550	49300	49256.72	8.24	0	-5162	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7883	-11.12	5.01	12	0.15	-4421.00	9806.00	66700	20230302	-26.31	44550	20230726	10.33	66700	-26.31	20230302	44550	10.33	20230726	66700	-26.31	20230302	44550	10.33	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
23	20230829	110948	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-50	5	-0.10	1018954900	20685	26.53	49450	49600	49050	64000	34550	49300	49260.57	8.24	0	-3888	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7899	-11.14	5.02	12	0.13	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
24	20230829	100657	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49200	-100	5	-0.20	712547400	14457	18.54	49450	49600	49050	64000	34550	49300	49287.36	8.24	0	-2095	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7891	-11.13	5.02	12	0.09	-4421.00	9806.00	66700	20230302	-26.24	44550	20230726	10.44	66700	-26.24	20230302	44550	10.44	20230726	66700	-26.24	20230302	44550	10.44	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
25	20230829	090439	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-50	5	-0.10	137158600	2786	3.57	49450	49500	49050	64000	34550	49300	49231.37	8.24	0	-864	50300	49800	49400	48900	48500	50050	49150	80	14700	500	37460	50	1	16039185	7899	-11.14	5.02	12	0.02	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.26	Y	039130	500	80 억	1320964	N	N	9571	N	N
26	20230828	160436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	1050	2	2.18	3843141650	77770	172.66	49000	49900	49000	62700	33800	48250	49416.83	8.31	0	-12445	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7907	-11.15	5.03	12	0.48	-4421.00	9806.00	66700	20230302	-26.09	44550	20230726	10.66	66700	-26.09	20230302	44550	10.66	20230726	66700	-26.09	20230302	44550	10.66	20230726	0.27	Y	039130	500	80 억	1333307	N	N	9571	N	N
27	20230828	150441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49350	1100	2	2.28	3549099600	71804	159.41	49000	49900	49000	62700	33800	48250	49427.60	8.31	0	-12531	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7915	-11.16	5.03	12	0.45	-4421.00	9806.00	66700	20230302	-26.01	44550	20230726	10.77	66700	-26.01	20230302	44550	10.77	20230726	66700	-26.01	20230302	44550	10.77	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
28	20230828	140443	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49400	1150	2	2.38	3036657950	61383	136.28	49000	49900	49000	62700	33800	48250	49470.67	8.31	0	-9174	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7923	-11.17	5.04	12	0.38	-4421.00	9806.00	66700	20230302	-25.94	44550	20230726	10.89	66700	-25.94	20230302	44550	10.89	20230726	66700	-25.94	20230302	44550	10.89	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
29	20230828	130446	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49500	1250	2	2.59	2771964900	56029	124.39	49000	49900	49000	62700	33800	48250	49473.75	8.31	0	-7923	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7939	-11.20	5.05	12	0.35	-4421.00	9806.00	66700	20230302	-25.79	44550	20230726	11.11	66700	-25.79	20230302	44550	11.11	20230726	66700	-25.79	20230302	44550	11.11	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
30	20230828	120441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49600	1350	2	2.80	2452545500	49597	110.11	49000	49900	49000	62700	33800	48250	49449.47	8.31	0	-5103	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7955	-11.22	5.06	12	0.31	-4421.00	9806.00	66700	20230302	-25.64	44550	20230726	11.34	66700	-25.64	20230302	44550	11.34	20230726	66700	-25.64	20230302	44550	11.34	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
31	20230828	110437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49550	1300	2	2.69	2254972250	45611	101.26	49000	49900	49000	62700	33800	48250	49439.22	8.31	0	-4748	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7947	-11.21	5.05	12	0.28	-4421.00	9806.00	66700	20230302	-25.71	44550	20230726	11.22	66700	-25.71	20230302	44550	11.22	20230726	66700	-25.71	20230302	44550	11.22	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
32	20230828	100433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49350	1100	2	2.28	1741925550	35208	78.17	49000	49900	49000	62700	33800	48250	49475.28	8.31	0	-1741	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7915	-11.16	5.03	12	0.22	-4421.00	9806.00	66700	20230302	-26.01	44550	20230726	10.77	66700	-26.01	20230302	44550	10.77	20230726	66700	-26.01	20230302	44550	10.77	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
33	20230828	090441	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	1050	2	2.18	277680200	5642	12.53	49000	49450	49000	62700	33800	48250	49216.63	8.31	0	26	48816	48532	48166	47882	47516	48675	48025	80	14450	500	36670	50	1	16039185	7907	-11.15	5.03	12	0.04	-4421.00	9806.00	66700	20230302	-26.09	44550	20230726	10.66	66700	-26.09	20230302	44550	10.66	20230726	66700	-26.09	20230302	44550	10.66	20230726	0.27	Y	039130	500	80 억	1333307	N	N	3770	N	N
34	20230825	160437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	50	2	0.10	2157584500	44846	108.39	47900	48450	47800	62600	33750	48200	48110.90	8.29	0	-2007	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7739	-10.91	4.92	12	0.28	-4421.00	9806.00	66700	20230302	-27.66	44550	20230726	8.31	66700	-27.66	20230302	44550	8.31	20230726	66700	-27.66	20230302	44550	8.31	20230726	0.27	Y	039130	500	80 억	1330370	N	N	3770	N	N
35	20230825	150440	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	50	2	0.10	2048414100	42584	102.92	47900	48450	47800	62600	33750	48200	48102.90	8.29	0	-1753	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7739	-10.91	4.92	12	0.27	-4421.00	9806.00	66700	20230302	-27.66	44550	20230726	8.31	66700	-27.66	20230302	44550	8.31	20230726	66700	-27.66	20230302	44550	8.31	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
36	20230825	140438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	-100	5	-0.21	1755603050	36499	88.22	47900	48450	47800	62600	33750	48200	48100.03	8.29	0	-656	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7715	-10.88	4.91	12	0.23	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
37	20230825	130437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	-150	5	-0.31	1535104050	31913	77.13	47900	48450	47800	62600	33750	48200	48102.78	8.29	0	817	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7707	-10.87	4.90	12	0.20	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
38	20230825	120437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	-100	5	-0.21	1394728950	28993	70.07	47900	48450	47800	62600	33750	48200	48105.71	8.29	0	1590	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7715	-10.88	4.91	12	0.18	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
39	20230825	110438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-50	5	-0.10	1022910650	21275	51.42	47900	48450	47800	62600	33750	48200	48080.41	8.29	0	251	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7723	-10.89	4.91	12	0.13	-4421.00	9806.00	66700	20230302	-27.81	44550	20230726	8.08	66700	-27.81	20230302	44550	8.08	20230726	66700	-27.81	20230302	44550	8.08	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
40	20230825	100438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	-100	5	-0.21	532147950	11063	26.74	47900	48450	47800	62600	33750	48200	48101.60	8.29	0	-479	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7715	-10.88	4.91	12	0.07	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
41	20230825	090438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	0	3	0.00	112626450	2351	5.68	47900	48200	47800	62600	33750	48200	47905.76	8.29	0	-72	48866	48532	48166	47832	47466	48550	47850	80	14400	500	36630	50	1	16039185	7731	-10.90	4.92	12	0.01	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.27	Y	039130	500	80 억	1330370	N	N	2854	N	N
42	20230824	160434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	200	2	0.42	1985734450	41254	68.93	48200	48500	47800	62400	33600	48000	48134.19	8.33	0	-9326	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7731	-10.90	4.92	12	0.26	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.27	Y	039130	500	80 억	1335614	N	N	2854	N	N
43	20230824	150433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	50	2	0.10	1806910700	37542	62.72	48200	48500	47800	62400	33600	48000	48130.38	8.33	0	-9318	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7707	-10.87	4.90	12	0.23	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
44	20230824	140435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	200	2	0.42	1513819350	31448	52.54	48200	48500	47800	62400	33600	48000	48137.22	8.33	0	-6404	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7731	-10.90	4.92	12	0.20	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
45	20230824	130438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	450	2	0.94	1315022400	27335	45.67	48200	48500	47800	62400	33600	48000	48107.64	8.33	0	-5548	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7771	-10.96	4.94	12	0.17	-4421.00	9806.00	66700	20230302	-27.36	44550	20230726	8.75	66700	-27.36	20230302	44550	8.75	20230726	66700	-27.36	20230302	44550	8.75	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
46	20230824	120437	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48300	300	2	0.62	1156475450	24060	40.20	48200	48450	47800	62400	33600	48000	48066.31	8.33	0	-4580	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7747	-10.93	4.93	12	0.15	-4421.00	9806.00	66700	20230302	-27.59	44550	20230726	8.42	66700	-27.59	20230302	44550	8.42	20230726	66700	-27.59	20230302	44550	8.42	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
47	20230824	110435	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	100	2	0.21	978814800	20380	34.05	48200	48450	47800	62400	33600	48000	48028.20	8.33	0	-3774	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7715	-10.88	4.91	12	0.13	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
48	20230824	100434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	100	2	0.21	605393400	12625	21.09	48200	48200	47800	62400	33600	48000	47951.95	8.33	0	-1769	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7715	-10.88	4.91	12	0.08	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
49	20230824	090436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	47900	-100	5	-0.21	68343150	1423	2.38	48200	48200	47800	62400	33600	48000	48027.51	8.33	0	-714	49200	48600	48300	47700	47400	48450	47550	80	14400	500	36480	50	1	16039185	7683	-10.83	4.88	12	0.01	-4421.00	9806.00	66700	20230302	-28.19	44550	20230726	7.52	66700	-28.19	20230302	44550	7.52	20230726	66700	-28.19	20230302	44550	7.52	20230726	0.27	Y	039130	500	80 억	1335614	N	N	4404	N	N
50	20230823	160432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48000	-900	5	-1.84	2865861750	59225	89.97	48700	48900	48000	63500	34250	48900	48389.44	8.41	0	-13384	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7699	-10.86	4.89	12	0.37	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.26	Y	039130	500	80 억	1348632	N	N	4404	N	N
51	20230823	150434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	-850	5	-1.74	2664474500	55032	83.60	48700	48900	48000	63500	34250	48900	48416.82	8.41	0	-12306	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7707	-10.87	4.90	12	0.34	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
52	20230823	140436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48050	-850	5	-1.74	2220562850	45798	69.58	48700	48900	48050	63500	34250	48900	48486.02	8.41	0	-10515	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7707	-10.87	4.90	12	0.29	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
53	20230823	130433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	-450	5	-0.92	1470674200	30261	45.97	48700	48900	48300	63500	34250	48900	48599.66	8.41	0	-4477	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7771	-10.96	4.94	12	0.19	-4421.00	9806.00	66700	20230302	-27.36	44550	20230726	8.75	66700	-27.36	20230302	44550	8.75	20230726	66700	-27.36	20230302	44550	8.75	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
54	20230823	120436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	-450	5	-0.92	1341467950	27594	41.92	48700	48900	48300	63500	34250	48900	48614.48	8.41	0	-4240	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7771	-10.96	4.94	12	0.17	-4421.00	9806.00	66700	20230302	-27.36	44550	20230726	8.75	66700	-27.36	20230302	44550	8.75	20230726	66700	-27.36	20230302	44550	8.75	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
55	20230823	110434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48550	-350	5	-0.72	984697000	20236	30.74	48700	48900	48300	63500	34250	48900	48660.65	8.41	0	-32	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7787	-10.98	4.95	12	0.13	-4421.00	9806.00	66700	20230302	-27.21	44550	20230726	8.98	66700	-27.21	20230302	44550	8.98	20230726	66700	-27.21	20230302	44550	8.98	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
56	20230823	100433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	-200	5	-0.41	604698700	12438	18.90	48700	48850	48300	63500	34250	48900	48617.04	8.41	0	474	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7811	-11.02	4.97	12	0.08	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
57	20230823	090438	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-250	5	-0.51	108074550	2226	3.38	48700	48700	48300	63500	34250	48900	48551.01	8.41	0	-357	50066	49482	49066	48482	48066	49275	48275	80	14600	500	37160	50	1	16039185	7803	-11.00	4.96	12	0.01	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.26	Y	039130	500	80 억	1348632	N	N	12556	N	N
58	20230822	160430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	-550	5	-1.11	3224649800	65735	79.87	49300	49650	48650	64200	34650	49450	49054.83	8.50	0	-15373	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7843	-11.06	4.99	12	0.41	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12556	N	N
59	20230822	150431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48700	-750	5	-1.52	3050322500	62163	75.53	49300	49650	48650	64200	34650	49450	49069.13	8.50	0	-13999	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7811	-11.02	4.97	12	0.39	-4421.00	9806.00	66700	20230302	-26.99	44550	20230726	9.32	66700	-26.99	20230302	44550	9.32	20230726	66700	-26.99	20230302	44550	9.32	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
60	20230822	140436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-650	5	-1.31	2326941400	47334	57.51	49300	49650	48750	64200	34650	49450	49159.43	8.50	0	-8288	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7827	-11.04	4.98	12	0.30	-4421.00	9806.00	66700	20230302	-26.84	44550	20230726	9.54	66700	-26.84	20230302	44550	9.54	20230726	66700	-26.84	20230302	44550	9.54	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
61	20230822	130431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	-300	5	-0.61	1690407700	34328	41.71	49300	49650	48950	64200	34650	49450	49242.22	8.50	0	-260	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7883	-11.12	5.01	12	0.21	-4421.00	9806.00	66700	20230302	-26.31	44550	20230726	10.33	66700	-26.31	20230302	44550	10.33	20230726	66700	-26.31	20230302	44550	10.33	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
62	20230822	120424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49200	-250	5	-0.51	1449600200	29435	35.76	49300	49650	48950	64200	34650	49450	49246.81	8.50	0	-53	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7891	-11.13	5.02	12	0.18	-4421.00	9806.00	66700	20230302	-26.24	44550	20230726	10.44	66700	-26.24	20230302	44550	10.44	20230726	66700	-26.24	20230302	44550	10.44	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
63	20230822	110429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49300	-150	5	-0.30	1191701450	24209	29.41	49300	49650	48950	64200	34650	49450	49224.62	8.50	0	896	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7907	-11.15	5.03	12	0.15	-4421.00	9806.00	66700	20230302	-26.09	44550	20230726	10.66	66700	-26.09	20230302	44550	10.66	20230726	66700	-26.09	20230302	44550	10.66	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
64	20230822	100428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	-200	5	-0.40	864363850	17572	21.35	49300	49550	48950	64200	34650	49450	49188.35	8.50	0	649	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7899	-11.14	5.02	12	0.11	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
65	20230822	090430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	-300	5	-0.61	95165350	1931	2.35	49300	49400	49150	64200	34650	49450	49273.81	8.50	0	-945	50950	50200	49650	48900	48350	49925	48625	80	14750	500	37580	50	1	16039185	7883	-11.12	5.01	12	0.01	-4421.00	9806.00	66700	20230302	-26.31	44550	20230726	10.33	66700	-26.31	20230302	44550	10.33	20230726	66700	-26.31	20230302	44550	10.33	20230726	0.25	Y	039130	500	80 억	1363872	N	N	12677	N	N
66	20230821	160430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49450	-950	5	-1.88	4080108400	82168	109.84	50300	50400	49100	65500	35300	50400	49655.87	8.50	0	1867	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7931	-11.19	5.04	12	0.51	-4421.00	9806.00	66700	20230302	-25.86	44550	20230726	11.00	66700	-25.86	20230302	44550	11.00	20230726	66700	-25.86	20230302	44550	11.00	20230726	0.26	Y	039130	500	80 억	1362894	N	N	12656	N	N
67	20230821	150431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49500	-900	5	-1.79	3629552600	73072	97.68	50300	50400	49100	65500	35300	50400	49670.91	8.50	0	-1258	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7939	-11.20	5.05	12	0.46	-4421.00	9806.00	66700	20230302	-25.79	44550	20230726	11.11	66700	-25.79	20230302	44550	11.11	20230726	66700	-25.79	20230302	44550	11.11	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
68	20230821	140432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49550	-850	5	-1.69	3049958850	61364	82.03	50300	50400	49100	65500	35300	50400	49702.74	8.50	0	-1002	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7947	-11.21	5.05	12	0.38	-4421.00	9806.00	66700	20230302	-25.71	44550	20230726	11.22	66700	-25.71	20230302	44550	11.22	20230726	66700	-25.71	20230302	44550	11.22	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
69	20230821	130434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49600	-800	5	-1.59	2625118650	52797	70.58	50300	50400	49100	65500	35300	50400	49720.98	8.50	0	405	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7955	-11.22	5.06	12	0.33	-4421.00	9806.00	66700	20230302	-25.64	44550	20230726	11.34	66700	-25.64	20230302	44550	11.34	20230726	66700	-25.64	20230302	44550	11.34	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
70	20230821	120432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49750	-650	5	-1.29	2360992150	47475	63.46	50300	50400	49100	65500	35300	50400	49731.27	8.50	0	1458	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7979	-11.25	5.07	12	0.30	-4421.00	9806.00	66700	20230302	-25.41	44550	20230726	11.67	66700	-25.41	20230302	44550	11.67	20230726	66700	-25.41	20230302	44550	11.67	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
71	20230821	110432	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49750	-650	5	-1.29	2000834450	40234	53.78	50300	50400	49100	65500	35300	50400	49729.94	8.50	0	-831	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7979	-11.25	5.07	12	0.25	-4421.00	9806.00	66700	20230302	-25.41	44550	20230726	11.67	66700	-25.41	20230302	44550	11.67	20230726	66700	-25.41	20230302	44550	11.67	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
72	20230821	100430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50100	-300	5	-0.60	1187748350	23893	31.94	50300	50400	49100	65500	35300	50400	49711.14	8.50	0	1316	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	100	1	16039185	8036	-11.33	5.11	12	0.15	-4421.00	9806.00	66700	20230302	-24.89	44550	20230726	12.46	66700	-24.89	20230302	44550	12.46	20230726	66700	-24.89	20230302	44550	12.46	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
73	20230821	090436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49700	-700	5	-1.39	213090200	4263	5.70	50300	50400	49600	65500	35300	50400	49985.97	8.50	0	-1736	51333	50866	50533	50066	49733	51100	50300	80	15100	500	38300	50	1	16039185	7971	-11.24	5.07	12	0.03	-4421.00	9806.00	66700	20230302	-25.49	44550	20230726	11.56	66700	-25.49	20230302	44550	11.56	20230726	66700	-25.49	20230302	44550	11.56	20230726	0.26	Y	039130	500	80 억	1362894	N	N	10332	N	N
74	20230818	160430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50400	-200	5	-0.40	3764022900	74524	57.77	50300	51000	50200	65700	35500	50600	50507.71	8.40	0	16350	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8084	-11.40	5.14	12	0.46	-4421.00	9806.00	66700	20230302	-24.44	44550	20230726	13.13	66700	-24.44	20230302	44550	13.13	20230726	66700	-24.44	20230302	44550	13.13	20230726	0.25	Y	039130	500	80 억	1346734	N	N	10284	N	N
75	20230818	150425	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50300	-300	5	-0.59	3317015800	65652	50.89	50300	51000	50200	65700	35500	50600	50524.22	8.40	0	17210	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8068	-11.38	5.13	12	0.41	-4421.00	9806.00	66700	20230302	-24.59	44550	20230726	12.91	66700	-24.59	20230302	44550	12.91	20230726	66700	-24.59	20230302	44550	12.91	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
76	20230818	140429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50600	0	3	0.00	2683303300	53077	41.15	50300	51000	50200	65700	35500	50600	50554.92	8.40	0	12126	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8116	-11.45	5.16	12	0.33	-4421.00	9806.00	66700	20230302	-24.14	44550	20230726	13.58	66700	-24.14	20230302	44550	13.58	20230726	66700	-24.14	20230302	44550	13.58	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
77	20230818	130426	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50500	-100	5	-0.20	2365781800	46782	36.27	50300	51000	50200	65700	35500	50600	50570.34	8.40	0	9860	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8100	-11.42	5.15	12	0.29	-4421.00	9806.00	66700	20230302	-24.29	44550	20230726	13.36	66700	-24.29	20230302	44550	13.36	20230726	66700	-24.29	20230302	44550	13.36	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
78	20230818	120436	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50500	-100	5	-0.20	2095899700	41433	32.12	50300	51000	50200	65700	35500	50600	50585.28	8.40	0	7791	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8100	-11.42	5.15	12	0.26	-4421.00	9806.00	66700	20230302	-24.29	44550	20230726	13.36	66700	-24.29	20230302	44550	13.36	20230726	66700	-24.29	20230302	44550	13.36	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
79	20230818	110428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50600	0	3	0.00	1722422100	34028	26.38	50300	51000	50200	65700	35500	50600	50617.79	8.40	0	5061	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8116	-11.45	5.16	12	0.21	-4421.00	9806.00	66700	20230302	-24.14	44550	20230726	13.58	66700	-24.14	20230302	44550	13.58	20230726	66700	-24.14	20230302	44550	13.58	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
80	20230818	100429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50800	200	2	0.40	1211250000	23929	18.55	50300	51000	50200	65700	35500	50600	50618.50	8.40	0	1208	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8148	-11.49	5.18	12	0.15	-4421.00	9806.00	66700	20230302	-23.84	44550	20230726	14.03	66700	-23.84	20230302	44550	14.03	20230726	66700	-23.84	20230302	44550	14.03	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
81	20230818	090430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50700	100	2	0.20	144605300	2864	2.22	50300	51000	50200	65700	35500	50600	50490.68	8.40	0	871	52233	51416	50683	49866	49133	51050	49500	80	15100	500	38450	100	1	16039185	8132	-11.47	5.17	12	0.02	-4421.00	9806.00	66700	20230302	-23.99	44550	20230726	13.80	66700	-23.99	20230302	44550	13.80	20230726	66700	-23.99	20230302	44550	13.80	20230726	0.25	Y	039130	500	80 억	1346734	N	N	9240	N	N
82	20230817	160431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50600	-1000	5	-1.94	6533642250	128774	85.77	51000	51500	49950	67000	36200	51600	50737.22	8.15	0	36997	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8116	-11.45	5.16	12	0.80	-4421.00	9806.00	66700	20230302	-24.14	44550	20230726	13.58	66700	-24.14	20230302	44550	13.58	20230726	66700	-24.14	20230302	44550	13.58	20230726	0.25	Y	039130	500	80 억	1307762	N	N	9240	N	N
83	20230817	150433	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50900	-700	5	-1.36	6164807450	121496	80.92	51000	51500	49950	67000	36200	51600	50740.61	8.15	0	36894	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8164	-11.51	5.19	12	0.76	-4421.00	9806.00	66700	20230302	-23.69	44550	20230726	14.25	66700	-23.69	20230302	44550	14.25	20230726	66700	-23.69	20230302	44550	14.25	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
84	20230817	140430	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51000	-600	5	-1.16	5727940050	112915	75.21	51000	51500	49950	67000	36200	51600	50727.65	8.15	0	35742	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8180	-11.54	5.20	12	0.70	-4421.00	9806.00	66700	20230302	-23.54	44550	20230726	14.48	66700	-23.54	20230302	44550	14.48	20230726	66700	-23.54	20230302	44550	14.48	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
85	20230817	130427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51400	-200	5	-0.39	5373043750	105988	70.60	51000	51400	49950	67000	36200	51600	50694.57	8.15	0	35378	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8244	-11.63	5.24	12	0.66	-4421.00	9806.00	66700	20230302	-22.94	44550	20230726	15.38	66700	-22.94	20230302	44550	15.38	20230726	66700	-22.94	20230302	44550	15.38	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
86	20230817	120429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51100	-500	5	-0.97	4845584850	95676	63.73	51000	51400	49950	67000	36200	51600	50645.46	8.15	0	30933	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8196	-11.56	5.21	12	0.60	-4421.00	9806.00	66700	20230302	-23.39	44550	20230726	14.70	66700	-23.39	20230302	44550	14.70	20230726	66700	-23.39	20230302	44550	14.70	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
87	20230817	110429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50900	-700	5	-1.36	4246041250	83895	55.88	51000	51400	49950	67000	36200	51600	50611.01	8.15	0	28310	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8164	-11.51	5.19	12	0.52	-4421.00	9806.00	66700	20230302	-23.69	44550	20230726	14.25	66700	-23.69	20230302	44550	14.25	20230726	66700	-23.69	20230302	44550	14.25	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
88	20230817	100428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50900	-700	5	-1.36	3152965950	62390	41.56	51000	51400	49950	67000	36200	51600	50535.87	8.15	0	15267	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8164	-11.51	5.19	12	0.39	-4421.00	9806.00	66700	20230302	-23.69	44550	20230726	14.25	66700	-23.69	20230302	44550	14.25	20230726	66700	-23.69	20230302	44550	14.25	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
89	20230817	090427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	50600	-1000	5	-1.94	522915600	10297	6.86	51000	51400	50400	67000	36200	51600	50780.83	8.15	0	-1999	53533	52566	51933	50966	50333	52250	50650	80	15400	500	39210	100	1	16039185	8116	-11.45	5.16	12	0.06	-4421.00	9806.00	66700	20230302	-24.14	44550	20230726	13.58	66700	-24.14	20230302	44550	13.58	20230726	66700	-24.14	20230302	44550	13.58	20230726	0.25	Y	039130	500	80 억	1307762	N	N	16226	N	N
90	20230816	160428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51600	-1400	5	-2.64	7751650200	149618	88.72	51800	52900	51300	68900	37100	53000	51809.54	7.94	0	33548	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8276	-11.67	5.26	12	0.93	-4421.00	9806.00	66700	20230302	-22.64	44550	20230726	15.82	66700	-22.64	20230302	44550	15.82	20230726	66700	-22.64	20230302	44550	15.82	20230726	0.24	Y	039130	500	80 억	1273929	N	N	16226	N	N
91	20230816	150429	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	-1200	5	-2.26	6907552400	133258	79.02	51800	52900	51300	68900	37100	53000	51835.81	7.94	0	30120	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8308	-11.72	5.28	12	0.83	-4421.00	9806.00	66700	20230302	-22.34	44550	20230726	16.27	66700	-22.34	20230302	44550	16.27	20230726	66700	-22.34	20230302	44550	16.27	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
92	20230816	140427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51700	-1300	5	-2.45	6403133100	123498	73.23	51800	52900	51300	68900	37100	53000	51847.94	7.94	0	29304	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8292	-11.69	5.27	12	0.77	-4421.00	9806.00	66700	20230302	-22.49	44550	20230726	16.05	66700	-22.49	20230302	44550	16.05	20230726	66700	-22.49	20230302	44550	16.05	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
93	20230816	130428	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52000	-1000	5	-1.89	5925721300	114282	67.77	51800	52900	51300	68900	37100	53000	51851.61	7.94	0	27057	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8340	-11.76	5.30	12	0.71	-4421.00	9806.00	66700	20230302	-22.04	44550	20230726	16.72	66700	-22.04	20230302	44550	16.72	20230726	66700	-22.04	20230302	44550	16.72	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
94	20230816	120434	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-1500	5	-2.83	5234991900	100987	59.88	51800	52900	51300	68900	37100	53000	51838.11	7.94	0	25468	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8260	-11.65	5.25	12	0.63	-4421.00	9806.00	66700	20230302	-22.79	44550	20230726	15.60	66700	-22.79	20230302	44550	15.60	20230726	66700	-22.79	20230302	44550	15.60	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
95	20230816	110431	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51500	-1500	5	-2.83	4630286000	89246	52.92	51800	52900	51300	68900	37100	53000	51882.11	7.94	0	22696	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8260	-11.65	5.25	12	0.56	-4421.00	9806.00	66700	20230302	-22.79	44550	20230726	15.60	66700	-22.79	20230302	44550	15.60	20230726	66700	-22.79	20230302	44550	15.60	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
96	20230816	100427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	-1200	5	-2.26	3429293300	65937	39.10	51800	52900	51600	68900	37100	53000	52008.42	7.94	0	23992	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8308	-11.72	5.28	12	0.41	-4421.00	9806.00	66700	20230302	-22.34	44550	20230726	16.27	66700	-22.34	20230302	44550	16.27	20230726	66700	-22.34	20230302	44550	16.27	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
97	20230816	090425	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52500	-500	5	-0.94	668526600	12841	7.61	51800	52900	51800	68900	37100	53000	52060.86	7.94	0	4037	54933	53966	53233	52266	51533	53850	52150	80	15900	500	40280	100	1	16039185	8421	-11.88	5.35	12	0.08	-4421.00	9806.00	66700	20230302	-21.29	44550	20230726	17.85	66700	-21.29	20230302	44550	17.85	20230726	66700	-21.29	20230302	44550	17.85	20230726	0.24	Y	039130	500	80 억	1273929	N	N	13137	N	N
98	20230814	160424	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	0	3	0.00	8936203500	167403	55.82	53000	54200	52500	68900	37100	53000	53382.27	7.98	0	-486	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8501	-11.99	5.40	12	1.04	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.23	Y	039130	500	80 억	1280540	N	N	13137	N	N
99	20230814	150421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	0	3	0.00	8459302800	158412	52.82	53000	54200	52500	68900	37100	53000	53400.64	7.98	0	-949	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8501	-11.99	5.40	12	0.99	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
100	20230814	140423	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52700	-300	5	-0.57	7672916600	143523	47.86	53000	54200	52500	68900	37100	53000	53461.23	7.98	0	-360	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8453	-11.92	5.37	12	0.89	-4421.00	9806.00	66700	20230302	-20.99	44550	20230726	18.29	66700	-20.99	20230302	44550	18.29	20230726	66700	-20.99	20230302	44550	18.29	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
101	20230814	130421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	-200	5	-0.38	7029653500	131315	43.79	53000	54200	52800	68900	37100	53000	53532.75	7.98	0	-771	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8469	-11.94	5.38	12	0.82	-4421.00	9806.00	66700	20230302	-20.84	44550	20230726	18.52	66700	-20.84	20230302	44550	18.52	20230726	66700	-20.84	20230302	44550	18.52	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
102	20230814	120421	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	0	3	0.00	6360148500	118678	39.57	53000	54200	53000	68900	37100	53000	53591.64	7.98	0	3468	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8501	-11.99	5.40	12	0.74	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
103	20230814	110420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	500	2	0.94	5681212600	105909	35.32	53000	54200	53000	68900	37100	53000	53642.40	7.98	0	7332	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8581	-12.10	5.46	12	0.66	-4421.00	9806.00	66700	20230302	-19.79	44550	20230726	20.09	66700	-19.79	20230302	44550	20.09	20230726	66700	-19.79	20230302	44550	20.09	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
104	20230814	100420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53500	500	2	0.94	4288892600	79835	26.62	53000	54200	53000	68900	37100	53000	53721.96	7.98	0	10086	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8581	-12.10	5.46	12	0.50	-4421.00	9806.00	66700	20230302	-19.79	44550	20230726	20.09	66700	-19.79	20230302	44550	20.09	20230726	66700	-19.79	20230302	44550	20.09	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
105	20230814	090420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53700	700	2	1.32	617471300	11519	3.84	53000	54200	53000	68900	37100	53000	53604.59	7.98	0	631	55600	54300	53300	52000	51000	53800	51500	80	15900	500	40280	100	1	16039185	8613	-12.15	5.48	12	0.07	-4421.00	9806.00	66700	20230302	-19.49	44550	20230726	20.54	66700	-19.49	20230302	44550	20.54	20230726	66700	-19.49	20230302	44550	20.54	20230726	0.23	Y	039130	500	80 억	1280540	N	N	23385	N	N
106	20230811	160420	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	200	2	0.38	15987079600	298747	45.41	54500	54600	52300	68600	37000	52800	53515.62	8.19	0	-24179	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8501	-11.99	5.40	12	1.86	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.22	Y	039130	500	80 억	1313026	N	N	23365	N	N
107	20230811	150417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	200	2	0.38	15184077000	283600	43.11	54500	54600	52300	68600	37000	52800	53540.48	8.19	0	-28251	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8501	-11.99	5.40	12	1.77	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
108	20230811	140419	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53000	200	2	0.38	14418060700	269163	40.92	54500	54600	52300	68600	37000	52800	53566.29	8.19	0	-32290	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8501	-11.99	5.40	12	1.68	-4421.00	9806.00	66700	20230302	-20.54	44550	20230726	18.97	66700	-20.54	20230302	44550	18.97	20230726	66700	-20.54	20230302	44550	18.97	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
109	20230811	130417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53100	300	2	0.57	13770554900	256947	39.06	54500	54600	52300	68600	37000	52800	53592.99	8.19	0	-35472	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8517	-12.01	5.42	12	1.60	-4421.00	9806.00	66700	20230302	-20.39	44550	20230726	19.19	66700	-20.39	20230302	44550	19.19	20230726	66700	-20.39	20230302	44550	19.19	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
110	20230811	120416	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53200	400	2	0.76	13024551800	242909	36.92	54500	54600	52300	68600	37000	52800	53619.07	8.19	0	-38919	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8533	-12.03	5.43	12	1.51	-4421.00	9806.00	66700	20230302	-20.24	44550	20230726	19.42	66700	-20.24	20230302	44550	19.42	20230726	66700	-20.24	20230302	44550	19.42	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
111	20230811	110414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52900	100	2	0.19	12332700700	229862	34.94	54500	54600	52300	68600	37000	52800	53652.64	8.19	0	-41046	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8485	-11.97	5.39	12	1.43	-4421.00	9806.00	66700	20230302	-20.69	44550	20230726	18.74	66700	-20.69	20230302	44550	18.74	20230726	66700	-20.69	20230302	44550	18.74	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
112	20230811	100412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53400	600	2	1.14	11035502800	205431	31.23	54500	54600	52300	68600	37000	52800	53718.79	8.19	0	-39811	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8565	-12.08	5.45	12	1.28	-4421.00	9806.00	66700	20230302	-19.94	44550	20230726	19.87	66700	-19.94	20230302	44550	19.87	20230726	66700	-19.94	20230302	44550	19.87	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
113	20230811	090417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	53900	1100	2	2.08	2969995500	54791	8.33	54500	54600	53500	68600	37000	52800	54205.98	8.19	0	-21627	55333	54066	52233	50966	49133	54700	51600	80	15800	500	40120	100	1	16039185	8645	-12.19	5.50	12	0.34	-4421.00	9806.00	66700	20230302	-19.19	44550	20230726	20.99	66700	-19.19	20230302	44550	20.99	20230726	66700	-19.19	20230302	44550	20.99	20230726	0.22	Y	039130	500	80 억	1313026	N	N	22417	N	N
114	20230810	160414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52800	4800	2	10.00	33524773300	642904	1202.97	51600	53500	50400	62400	33600	48000	52144.77	7.30	0	147849	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8469	-11.94	5.38	12	4.01	-4421.00	9806.00	66700	20230302	-20.84	44550	20230726	18.52	66700	-20.84	20230302	44550	18.52	20230726	66700	-20.84	20230302	44550	18.52	20230726	0.23	Y	039130	500	80 억	1171118	N	N	22415	N	N
115	20230810	150412	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52200	4200	2	8.75	31693413300	608046	1137.75	51600	53500	50400	62400	33600	48000	52123.38	7.30	0	136379	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8372	-11.81	5.32	12	3.79	-4421.00	9806.00	66700	20230302	-21.74	44550	20230726	17.17	66700	-21.74	20230302	44550	17.17	20230726	66700	-21.74	20230302	44550	17.17	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
116	20230810	140413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52300	4300	2	8.96	29997257300	575645	1077.12	51600	53500	50400	62400	33600	48000	52110.69	7.30	0	126282	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8388	-11.83	5.33	12	3.59	-4421.00	9806.00	66700	20230302	-21.59	44550	20230726	17.40	66700	-21.59	20230302	44550	17.40	20230726	66700	-21.59	20230302	44550	17.40	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
117	20230810	130409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52600	4600	2	9.58	27715530100	532178	995.79	51600	53500	50400	62400	33600	48000	52079.44	7.30	0	126107	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8437	-11.90	5.36	12	3.32	-4421.00	9806.00	66700	20230302	-21.14	44550	20230726	18.07	66700	-21.14	20230302	44550	18.07	20230726	66700	-21.14	20230302	44550	18.07	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
118	20230810	120413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51800	3800	2	7.92	25688278400	493409	923.24	51600	53500	50400	62400	33600	48000	52062.85	7.30	0	118921	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8308	-11.72	5.28	12	3.08	-4421.00	9806.00	66700	20230302	-22.34	44550	20230726	16.27	66700	-22.34	20230302	44550	16.27	20230726	66700	-22.34	20230302	44550	16.27	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
119	20230810	110416	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	4400	2	9.17	23332229100	447852	838.00	51600	53500	50400	62400	33600	48000	52098.08	7.30	0	118900	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8405	-11.85	5.34	12	2.79	-4421.00	9806.00	66700	20230302	-21.44	44550	20230726	17.62	66700	-21.44	20230302	44550	17.62	20230726	66700	-21.44	20230302	44550	17.62	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
120	20230810	100415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	52400	4400	2	9.17	18153057500	349663	654.27	51600	53500	50400	62400	33600	48000	51915.87	7.30	0	91998	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8405	-11.85	5.34	12	2.18	-4421.00	9806.00	66700	20230302	-21.44	44550	20230726	17.62	66700	-21.44	20230302	44550	17.62	20230726	66700	-21.44	20230302	44550	17.62	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
121	20230810	090417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	51000	3000	2	6.25	3121268200	60793	113.75	51600	51800	50800	62400	33600	48000	51342.56	7.30	0	-4738	48600	48300	48000	47700	47400	48150	47550	80	14400	500	36480	100	1	16039185	8180	-11.54	5.20	12	0.38	-4421.00	9806.00	66700	20230302	-23.54	44550	20230726	14.48	66700	-23.54	20230302	44550	14.48	20230726	66700	-23.54	20230302	44550	14.48	20230726	0.23	Y	039130	500	80 억	1171118	N	N	9014	N	N
122	20230809	160413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48000	-300	5	-0.62	2509037700	52277	112.36	48300	48300	47700	62700	33850	48300	47995.05	7.30	0	-2074	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7699	-10.86	4.89	12	0.33	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.24	Y	039130	500	80 억	1171421	N	N	9014	N	N
123	20230809	150408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48000	-300	5	-0.62	2343713600	48831	104.96	48300	48300	47700	62700	33850	48300	47996.43	7.30	0	-1432	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7699	-10.86	4.89	12	0.30	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
124	20230809	140408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	-200	5	-0.41	1755498950	36561	78.58	48300	48300	47700	62700	33850	48300	48015.62	7.30	0	1048	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7715	-10.88	4.91	12	0.23	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
125	20230809	130417	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48100	-200	5	-0.41	1454779900	30311	65.15	48300	48300	47700	62700	33850	48300	47995.11	7.30	0	500	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7715	-10.88	4.91	12	0.19	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
126	20230809	120415	57	100.00	KOSPI200	서비스업	N	N	N	N	N	47950	-350	5	-0.72	1251617800	26077	56.05	48300	48300	47700	62700	33850	48300	47997.00	7.30	0	325	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7691	-10.85	4.89	12	0.16	-4421.00	9806.00	66700	20230302	-28.11	44550	20230726	7.63	66700	-28.11	20230302	44550	7.63	20230726	66700	-28.11	20230302	44550	7.63	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
127	20230809	110413	57	100.00	KOSPI200	서비스업	N	N	N	N	N	47950	-350	5	-0.72	1067971150	22250	47.82	48300	48300	47700	62700	33850	48300	47998.70	7.30	0	1411	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7691	-10.85	4.89	12	0.14	-4421.00	9806.00	66700	20230302	-28.11	44550	20230726	7.63	66700	-28.11	20230302	44550	7.63	20230726	66700	-28.11	20230302	44550	7.63	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
128	20230809	100407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-150	5	-0.31	662118950	13807	29.68	48300	48300	47700	62700	33850	48300	47955.31	7.30	0	169	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7723	-10.89	4.91	12	0.09	-4421.00	9806.00	66700	20230302	-27.81	44550	20230726	8.08	66700	-27.81	20230302	44550	8.08	20230726	66700	-27.81	20230302	44550	8.08	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
129	20230809	090408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	47900	-400	5	-0.83	105265750	2198	4.72	48300	48300	47700	62700	33850	48300	47891.61	7.30	0	-378	49933	49116	48683	47866	47433	48900	47650	80	14425	500	36700	50	1	16039185	7683	-10.83	4.88	12	0.01	-4421.00	9806.00	66700	20230302	-28.19	44550	20230726	7.52	66700	-28.19	20230302	44550	7.52	20230726	66700	-28.19	20230302	44550	7.52	20230726	0.24	Y	039130	500	80 억	1171421	N	N	3550	N	N
130	20230808	160416	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48300	-650	5	-1.33	2252604300	46410	99.97	49400	49500	48250	63600	34300	48950	48537.07	7.33	17	-5726	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7747	-10.93	4.93	12	0.29	-4421.00	9806.00	66700	20230302	-27.59	44550	20230726	8.42	66700	-27.59	20230302	44550	8.42	20230726	66700	-27.59	20230302	44550	8.42	20230726	0.25	Y	039130	500	80 억	1175358	N	N	3550	N	N
131	20230808	150411	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48350	-600	5	-1.23	2034256900	41891	90.24	49400	49500	48250	63600	34300	48950	48560.71	7.33	17	-4579	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7755	-10.94	4.93	12	0.26	-4421.00	9806.00	66700	20230302	-27.51	44550	20230726	8.53	66700	-27.51	20230302	44550	8.53	20230726	66700	-27.51	20230302	44550	8.53	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
132	20230808	140408	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48550	-400	5	-0.82	1625609700	33456	72.07	49400	49500	48250	63600	34300	48950	48589.48	7.33	17	74	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7787	-10.98	4.95	12	0.21	-4421.00	9806.00	66700	20230302	-27.21	44550	20230726	8.98	66700	-27.21	20230302	44550	8.98	20230726	66700	-27.21	20230302	44550	8.98	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
133	20230808	130404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48600	-350	5	-0.72	1464709300	30143	64.93	49400	49500	48250	63600	34300	48950	48592.02	7.33	17	-966	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7795	-10.99	4.96	12	0.19	-4421.00	9806.00	66700	20230302	-27.14	44550	20230726	9.09	66700	-27.14	20230302	44550	9.09	20230726	66700	-27.14	20230302	44550	9.09	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
134	20230808	120409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48400	-550	5	-1.12	1325669600	27275	58.75	49400	49500	48250	63600	34300	48950	48603.84	7.33	17	-1494	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7763	-10.95	4.94	12	0.17	-4421.00	9806.00	66700	20230302	-27.44	44550	20230726	8.64	66700	-27.44	20230302	44550	8.64	20230726	66700	-27.44	20230302	44550	8.64	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
135	20230808	110405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48450	-500	5	-1.02	970197600	19924	42.92	49400	49500	48250	63600	34300	48950	48694.92	7.33	17	-3637	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7771	-10.96	4.94	12	0.12	-4421.00	9806.00	66700	20230302	-27.36	44550	20230726	8.75	66700	-27.36	20230302	44550	8.75	20230726	66700	-27.36	20230302	44550	8.75	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
136	20230808	100410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-300	5	-0.61	580105650	11872	25.57	49400	49500	48600	63600	34300	48950	48863.35	7.33	17	-1221	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7803	-11.00	4.96	12	0.07	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
137	20230808	090410	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49250	300	2	0.61	99355950	2016	4.34	49400	49500	48950	63600	34300	48950	49283.71	7.33	17	15	49916	49432	48716	48232	47516	49675	48475	80	14650	500	37200	50	1	16039185	7899	-11.14	5.02	12	0.01	-4421.00	9806.00	66700	20230302	-26.16	44550	20230726	10.55	66700	-26.16	20230302	44550	10.55	20230726	66700	-26.16	20230302	44550	10.55	20230726	0.25	Y	039130	500	80 억	1175358	N	N	1180	N	N
138	20230807	160409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48950	300	2	0.62	2264999700	46382	88.11	48350	49200	48000	63200	34100	48650	48833.30	7.17	0	17008	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7851	-11.07	4.99	12	0.29	-4421.00	9806.00	66700	20230302	-26.61	44550	20230726	9.88	66700	-26.61	20230302	44550	9.88	20230726	66700	-26.61	20230302	44550	9.88	20230726	0.25	Y	039130	500	80 억	1150652	N	N	1180	N	N
139	20230807	150406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	400	2	0.82	2053549800	42066	79.91	48350	49200	48000	63200	34100	48650	48817.33	7.17	0	15621	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7867	-11.09	5.00	12	0.26	-4421.00	9806.00	66700	20230302	-26.46	44550	20230726	10.10	66700	-26.46	20230302	44550	10.10	20230726	66700	-26.46	20230302	44550	10.10	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
140	20230807	140409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	250	2	0.51	1499935700	30770	58.45	48350	49050	48000	63200	34100	48650	48746.69	7.17	0	7789	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7843	-11.06	4.99	12	0.19	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
141	20230807	130407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	400	2	0.82	1263684200	25941	49.28	48350	49050	48000	63200	34100	48650	48713.78	7.17	0	6660	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7867	-11.09	5.00	12	0.16	-4421.00	9806.00	66700	20230302	-26.46	44550	20230726	10.10	66700	-26.46	20230302	44550	10.10	20230726	66700	-26.46	20230302	44550	10.10	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
142	20230807	120406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48750	100	2	0.21	947927700	19483	37.01	48350	49000	48000	63200	34100	48650	48654.09	7.17	0	3452	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7819	-11.03	4.97	12	0.12	-4421.00	9806.00	66700	20230302	-26.91	44550	20230726	9.43	66700	-26.91	20230302	44550	9.43	20230726	66700	-26.91	20230302	44550	9.43	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
143	20230807	110402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48950	300	2	0.62	731775300	15058	28.60	48350	49000	48000	63200	34100	48650	48597.11	7.17	0	4384	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7851	-11.07	4.99	12	0.09	-4421.00	9806.00	66700	20230302	-26.61	44550	20230726	9.88	66700	-26.61	20230302	44550	9.88	20230726	66700	-26.61	20230302	44550	9.88	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
144	20230807	100406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48500	-150	5	-0.31	377333350	7795	14.81	48350	48700	48000	63200	34100	48650	48407.10	7.17	0	753	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7779	-10.97	4.95	12	0.05	-4421.00	9806.00	66700	20230302	-27.29	44550	20230726	8.87	66700	-27.29	20230302	44550	8.87	20230726	66700	-27.29	20230302	44550	8.87	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
145	20230807	090407	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-500	5	-1.03	85891300	1783	3.39	48350	48450	48000	63200	34100	48650	48172.35	7.17	0	-399	50050	49350	48700	48000	47350	49700	48350	80	14550	500	36970	50	1	16039185	7723	-10.89	4.91	12	0.01	-4421.00	9806.00	66700	20230302	-27.81	44550	20230726	8.08	66700	-27.81	20230302	44550	8.08	20230726	66700	-27.81	20230302	44550	8.08	20230726	0.25	Y	039130	500	80 억	1150652	N	N	10106	N	N
146	20230804	160403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	250	2	0.52	2553584150	52480	88.18	48400	49400	48050	62900	33900	48400	48658.25	7.00	0	7649	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7803	-11.00	4.96	12	0.33	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.25	Y	039130	500	80 억	1122396	N	N	10106	N	N
147	20230804	150404	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48600	200	2	0.41	2433930750	50020	84.05	48400	49400	48050	62900	33900	48400	48659.15	7.00	0	7522	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7795	-10.99	4.96	12	0.31	-4421.00	9806.00	66700	20230302	-27.14	44550	20230726	9.09	66700	-27.14	20230302	44550	9.09	20230726	66700	-27.14	20230302	44550	9.09	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
148	20230804	140409	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	250	2	0.52	1757499700	36072	60.61	48400	49400	48050	62900	33900	48400	48721.99	7.00	0	6379	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7803	-11.00	4.96	12	0.22	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
149	20230804	130403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48550	150	2	0.31	1612083250	33080	55.58	48400	49400	48050	62900	33900	48400	48732.87	7.00	0	5738	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7787	-10.98	4.95	12	0.21	-4421.00	9806.00	66700	20230302	-27.21	44550	20230726	8.98	66700	-27.21	20230302	44550	8.98	20230726	66700	-27.21	20230302	44550	8.98	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
150	20230804	120403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48550	150	2	0.31	1469185100	30134	50.63	48400	49400	48050	62900	33900	48400	48755.06	7.00	0	5870	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7787	-10.98	4.95	12	0.19	-4421.00	9806.00	66700	20230302	-27.21	44550	20230726	8.98	66700	-27.21	20230302	44550	8.98	20230726	66700	-27.21	20230302	44550	8.98	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
151	20230804	110405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48750	350	2	0.72	1182633150	24225	40.71	48400	49400	48050	62900	33900	48400	48818.71	7.00	0	7677	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7819	-11.03	4.97	12	0.15	-4421.00	9806.00	66700	20230302	-26.91	44550	20230726	9.43	66700	-26.91	20230302	44550	9.43	20230726	66700	-26.91	20230302	44550	9.43	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
152	20230804	100400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	650	2	1.34	931027150	19065	32.04	48400	49400	48050	62900	33900	48400	48834.36	7.00	0	7345	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7867	-11.09	5.00	12	0.12	-4421.00	9806.00	66700	20230302	-26.46	44550	20230726	10.10	66700	-26.46	20230302	44550	10.10	20230726	66700	-26.46	20230302	44550	10.10	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
153	20230804	090400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	-200	5	-0.41	44265400	919	1.54	48400	48400	48050	62900	33900	48400	48166.92	7.00	0	340	49433	48916	48433	47916	47433	48675	47675	80	14500	500	36780	50	1	16039185	7731	-10.90	4.92	12	0.01	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.25	Y	039130	500	80 억	1122396	N	N	9456	N	N
154	20230803	160401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48400	-250	5	-0.51	2870911550	59440	109.14	48650	48950	47950	63200	34100	48650	48299.17	6.96	0	4404	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7763	-10.95	4.94	12	0.37	-4421.00	9806.00	66700	20230302	-27.44	44550	20230726	8.64	66700	-27.44	20230302	44550	8.64	20230726	66700	-27.44	20230302	44550	8.64	20230726	0.24	Y	039130	500	80 억	1115607	N	N	9456	N	N
155	20230803	150403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48350	-300	5	-0.62	2593898950	53712	98.62	48650	48950	47950	63200	34100	48650	48292.73	6.96	0	3943	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7755	-10.94	4.93	12	0.33	-4421.00	9806.00	66700	20230302	-27.51	44550	20230726	8.53	66700	-27.51	20230302	44550	8.53	20230726	66700	-27.51	20230302	44550	8.53	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
156	20230803	140359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	-450	5	-0.92	2033671200	42113	77.33	48650	48950	47950	63200	34100	48650	48290.82	6.96	0	3765	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7731	-10.90	4.92	12	0.26	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
157	20230803	130403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-500	5	-1.03	1711557400	35415	65.03	48650	48950	47950	63200	34100	48650	48328.60	6.96	0	3853	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7723	-10.89	4.91	12	0.22	-4421.00	9806.00	66700	20230302	-27.81	44550	20230726	8.08	66700	-27.81	20230302	44550	8.08	20230726	66700	-27.81	20230302	44550	8.08	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
158	20230803	120403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48150	-500	5	-1.03	1519832500	31430	57.71	48650	48950	47950	63200	34100	48650	48356.11	6.96	0	3349	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7723	-10.89	4.91	12	0.20	-4421.00	9806.00	66700	20230302	-27.81	44550	20230726	8.08	66700	-27.81	20230302	44550	8.08	20230726	66700	-27.81	20230302	44550	8.08	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
159	20230803	110359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48200	-450	5	-0.92	1095252600	22598	41.49	48650	48950	48100	63200	34100	48650	48466.79	6.96	0	3328	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7731	-10.90	4.92	12	0.14	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
160	20230803	100359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48350	-300	5	-0.62	649738200	13374	24.56	48650	48950	48200	63200	34100	48650	48582.19	6.96	0	2805	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7755	-10.94	4.93	12	0.08	-4421.00	9806.00	66700	20230302	-27.51	44550	20230726	8.53	66700	-27.51	20230302	44550	8.53	20230726	66700	-27.51	20230302	44550	8.53	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
161	20230803	090359	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48500	-150	5	-0.31	65252800	1346	2.47	48650	48850	48250	63200	34100	48650	48479.05	6.96	0	519	49983	49316	48883	48216	47783	49200	48100	80	14550	500	36970	50	1	16039185	7779	-10.97	4.95	12	0.01	-4421.00	9806.00	66700	20230302	-27.29	44550	20230726	8.87	66700	-27.29	20230302	44550	8.87	20230726	66700	-27.29	20230302	44550	8.87	20230726	0.24	Y	039130	500	80 억	1115607	N	N	3169	N	N
162	20230802	160401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-400	5	-0.82	2658877900	54288	98.67	48650	49550	48450	63700	34350	49050	48977.95	7.09	0	5688	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7803	-11.00	4.96	12	0.34	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.24	Y	039130	500	80 억	1137294	N	N	3169	N	N
163	20230802	150405	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	-250	5	-0.51	2411248400	49204	89.43	48650	49550	48450	63700	34350	49050	49005.13	7.09	0	3436	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7827	-11.04	4.98	12	0.31	-4421.00	9806.00	66700	20230302	-26.84	44550	20230726	9.54	66700	-26.84	20230302	44550	9.54	20230726	66700	-26.84	20230302	44550	9.54	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
164	20230802	140402	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48650	-400	5	-0.82	2144353250	43731	79.48	48650	49550	48450	63700	34350	49050	49035.08	7.09	0	3676	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7803	-11.00	4.96	12	0.27	-4421.00	9806.00	66700	20230302	-27.06	44550	20230726	9.20	66700	-27.06	20230302	44550	9.20	20230726	66700	-27.06	20230302	44550	9.20	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
165	20230802	130400	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48950	-100	5	-0.20	1568189500	31909	58.00	48650	49550	48650	63700	34350	49050	49145.68	7.09	0	5835	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7851	-11.07	4.99	12	0.20	-4421.00	9806.00	66700	20230302	-26.61	44550	20230726	9.88	66700	-26.61	20230302	44550	9.88	20230726	66700	-26.61	20230302	44550	9.88	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
166	20230802	120356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	-150	5	-0.31	1423840200	28958	52.63	48650	49550	48650	63700	34350	49050	49169.15	7.09	0	5190	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7843	-11.06	4.99	12	0.18	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
167	20230802	110355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49150	100	2	0.20	1071767750	21776	39.58	48650	49550	48650	63700	34350	49050	49217.85	7.09	0	5146	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7883	-11.12	5.01	12	0.14	-4421.00	9806.00	66700	20230302	-26.31	44550	20230726	10.33	66700	-26.31	20230302	44550	10.33	20230726	66700	-26.31	20230302	44550	10.33	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
168	20230802	100357	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49450	400	2	0.82	682867950	13904	25.27	48650	49500	48650	63700	34350	49050	49113.06	7.09	0	4985	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7931	-11.19	5.04	12	0.09	-4421.00	9806.00	66700	20230302	-25.86	44550	20230726	11.00	66700	-25.86	20230302	44550	11.00	20230726	66700	-25.86	20230302	44550	11.00	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
169	20230802	090356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49000	-50	5	-0.10	40318350	827	1.50	48650	49050	48650	63700	34350	49050	48752.18	7.09	0	120	50050	49550	48800	48300	47550	49800	48550	80	14675	500	37270	50	1	16039185	7859	-11.08	5.00	12	0.01	-4421.00	9806.00	66700	20230302	-26.54	44550	20230726	9.99	66700	-26.54	20230302	44550	9.99	20230726	66700	-26.54	20230302	44550	9.99	20230726	0.24	Y	039130	500	80 억	1137294	N	N	2891	N	N
170	20230801	160358	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	450	2	0.93	2681325750	54877	88.88	48300	49300	48050	63100	34050	48600	48859.91	7.06	0	4880	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7867	-11.09	5.00	12	0.34	-4421.00	9806.00	66700	20230302	-26.46	44550	20230726	10.10	66700	-26.46	20230302	44550	10.10	20230726	66700	-26.46	20230302	44550	10.10	20230726	0.24	Y	039130	500	80 억	1132625	N	N	2891	N	N
171	20230801	150354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	49050	450	2	0.93	2455232850	50266	81.41	48300	49300	48050	63100	34050	48600	48844.80	7.06	0	3903	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7867	-11.09	5.00	12	0.31	-4421.00	9806.00	66700	20230302	-26.46	44550	20230726	10.10	66700	-26.46	20230302	44550	10.10	20230726	66700	-26.46	20230302	44550	10.10	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
172	20230801	140403	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48800	200	2	0.41	2118508650	43386	70.27	48300	49300	48050	63100	34050	48600	48829.31	7.06	0	4349	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7827	-11.04	4.98	12	0.27	-4421.00	9806.00	66700	20230302	-26.84	44550	20230726	9.54	66700	-26.84	20230302	44550	9.54	20230726	66700	-26.84	20230302	44550	9.54	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
173	20230801	130355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	300	2	0.62	1770894400	36270	58.75	48300	49300	48050	63100	34050	48600	48825.32	7.06	0	5766	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7843	-11.06	4.99	12	0.23	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
174	20230801	120356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48900	300	2	0.62	1548398850	31718	51.37	48300	49300	48050	63100	34050	48600	48817.67	7.06	0	5186	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7843	-11.06	4.99	12	0.20	-4421.00	9806.00	66700	20230302	-26.69	44550	20230726	9.76	66700	-26.69	20230302	44550	9.76	20230726	66700	-26.69	20230302	44550	9.76	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
175	20230801	110354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48950	350	2	0.72	1380933900	28291	45.82	48300	49300	48050	63100	34050	48600	48811.77	7.06	0	5914	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7851	-11.07	4.99	12	0.18	-4421.00	9806.00	66700	20230302	-26.61	44550	20230726	9.88	66700	-26.61	20230302	44550	9.88	20230726	66700	-26.61	20230302	44550	9.88	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
176	20230801	100356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48850	250	2	0.51	1055697000	21654	35.07	48300	49300	48050	63100	34050	48600	48752.98	7.06	0	4260	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7835	-11.05	4.98	12	0.14	-4421.00	9806.00	66700	20230302	-26.76	44550	20230726	9.65	66700	-26.76	20230302	44550	9.65	20230726	66700	-26.76	20230302	44550	9.65	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N
177	20230801	090352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	48250	-350	5	-0.72	79837750	1656	2.68	48300	48300	48050	63100	34050	48600	48211.20	7.06	0	116	49233	48916	48333	48016	47433	49075	48175	80	14525	500	36930	50	1	16039185	7739	-10.91	4.92	12	0.01	-4421.00	9806.00	66700	20230302	-27.66	44550	20230726	8.31	66700	-27.66	20230302	44550	8.31	20230726	66700	-27.66	20230302	44550	8.31	20230726	0.24	Y	039130	500	80 억	1132625	N	N	4548	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History