KissMeData/352820/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161204,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,7000,2,2.85,60376449000,239629,138.77,246000,254500,245500,319000,172000,245500,251958.77,16.41,0,10381,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,105172,199.60,3.77,12,0.58,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,16486,N,00,N
20230831,151515,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,6500,2,2.65,50533428000,200642,116.19,246000,254500,245500,319000,172000,245500,251860.16,16.41,0,12351,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,104963,199.21,3.76,12,0.48,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,141637,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,7000,2,2.85,44526599500,176809,102.39,246000,254500,245500,319000,172000,245500,251836.15,16.41,0,9987,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,105172,199.60,3.77,12,0.42,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,131557,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,7000,2,2.85,39673408000,157546,91.23,246000,254500,245500,319000,172000,245500,251822.99,16.41,0,14522,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,105172,199.60,3.77,12,0.38,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,121652,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,6000,2,2.44,32841117000,130526,75.59,246000,254500,245500,319000,172000,245500,251608.14,16.41,0,15497,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,104755,198.81,3.75,12,0.31,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,112134,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,6000,2,2.44,30635343500,121768,70.51,246000,254500,245500,319000,172000,245500,251590.15,16.41,0,15345,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,104755,198.81,3.75,12,0.29,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,101742,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,253000,7500,2,3.05,23804315500,94646,54.81,246000,254500,245500,319000,172000,245500,251511.93,16.41,0,17731,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,105380,200.00,3.78,12,0.23,1265.00,66995.00,312500,20230622,-19.04,107000,20221013,136.45,312500,-19.04,20230622,160500,57.63,20230106,312500,-19.04,20230622,107000,136.45,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230831,091617,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,249000,3500,2,1.43,3521509000,14210,8.23,246000,249500,245500,319000,172000,245500,247826.77,16.41,0,2789,256166,250832,248166,242832,240166,249500,241500,208,73500,500,186580,500,1,41652097,103714,196.84,3.72,12,0.03,1265.00,66995.00,312500,20230622,-20.32,107000,20221013,132.71,312500,-20.32,20230622,160500,55.14,20230106,312500,-20.32,20230622,107000,132.71,20221013,0.85,Y,352820,500,208 억,,6836521,N,N,17849,N,00,N
20230830,161209,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,245500,-5500,5,-2.19,42428994500,171029,75.53,252000,253500,245500,326000,176000,251000,248083.75,16.40,0,2024,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,102256,194.07,3.66,12,0.41,1265.00,66995.00,312500,20230622,-21.44,107000,20221013,129.44,312500,-21.44,20230622,160500,52.96,20230106,312500,-21.44,20230622,107000,129.44,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,17824,N,00,N
20230830,151446,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,246500,-4500,5,-1.79,40381328000,162691,71.85,252000,253500,245500,326000,176000,251000,248208.70,16.40,0,3316,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,102672,194.86,3.68,12,0.39,1265.00,66995.00,312500,20230622,-21.12,107000,20221013,130.37,312500,-21.12,20230622,160500,53.58,20230106,312500,-21.12,20230622,107000,130.37,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,141544,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,246500,-4500,5,-1.79,33136662500,133242,58.84,252000,253500,246000,326000,176000,251000,248695.29,16.40,0,350,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,102672,194.86,3.68,12,0.32,1265.00,66995.00,312500,20230622,-21.12,107000,20221013,130.37,312500,-21.12,20230622,160500,53.58,20230106,312500,-21.12,20230622,107000,130.37,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,131541,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,247500,-3500,5,-1.39,29203293500,117312,51.81,252000,253500,246000,326000,176000,251000,248936.93,16.40,0,-3878,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,103089,195.65,3.69,12,0.28,1265.00,66995.00,312500,20230622,-20.80,107000,20221013,131.31,312500,-20.80,20230622,160500,54.21,20230106,312500,-20.80,20230622,107000,131.31,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,121552,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248500,-2500,5,-1.00,21782811500,87320,38.56,252000,253500,247500,326000,176000,251000,249459.56,16.40,0,-1124,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,103505,196.44,3.71,12,0.21,1265.00,66995.00,312500,20230622,-20.48,107000,20221013,132.24,312500,-20.48,20230622,160500,54.83,20230106,312500,-20.48,20230622,107000,132.24,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,112121,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,249000,-2000,5,-0.80,18805587000,75340,33.27,252000,253500,247500,326000,176000,251000,249609.56,16.40,0,-705,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,103714,196.84,3.72,12,0.18,1265.00,66995.00,312500,20230622,-20.32,107000,20221013,132.71,312500,-20.32,20230622,160500,55.14,20230106,312500,-20.32,20230622,107000,132.71,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,101642,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,249500,-1500,5,-0.60,14206395500,56852,25.11,252000,253500,247500,326000,176000,251000,249883.79,16.40,0,-2758,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,103922,197.23,3.72,12,0.14,1265.00,66995.00,312500,20230622,-20.16,107000,20221013,133.18,312500,-20.16,20230622,160500,55.45,20230106,312500,-20.16,20230622,107000,133.18,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230830,091542,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250500,-500,5,-0.20,4448723000,17707,7.82,252000,253500,249000,326000,176000,251000,251240.95,16.40,0,-1732,259000,255000,247500,243500,236000,257000,245500,208,75000,500,190760,500,1,41652097,104339,198.02,3.74,12,0.04,1265.00,66995.00,312500,20230622,-19.84,107000,20221013,134.11,312500,-19.84,20230622,160500,56.07,20230106,312500,-19.84,20230622,107000,134.11,20221013,0.84,Y,352820,500,208 억,,6829281,N,N,28201,N,00,N
20230829,161204,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251000,6500,2,2.66,55912375500,225919,142.55,247000,251500,240000,317500,171500,244500,247480.76,16.45,0,-32740,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,104547,198.42,3.75,12,0.54,1265.00,66995.00,312500,20230622,-19.68,107000,20221013,134.58,312500,-19.68,20230622,160500,56.39,20230106,312500,-19.68,20230622,107000,134.58,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,28196,N,00,N
20230829,151456,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251000,6500,2,2.66,53906168000,217925,137.51,247000,251500,240000,317500,171500,244500,247361.10,16.45,0,-33400,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,104547,198.42,3.75,12,0.52,1265.00,66995.00,312500,20230622,-19.68,107000,20221013,134.58,312500,-19.68,20230622,160500,56.39,20230106,312500,-19.68,20230622,107000,134.58,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,141642,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250000,5500,2,2.25,46699602000,189190,119.38,247000,251500,240000,317500,171500,244500,246839.70,16.45,0,-31798,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,104130,197.63,3.73,12,0.45,1265.00,66995.00,312500,20230622,-20.00,107000,20221013,133.64,312500,-20.00,20230622,160500,55.76,20230106,312500,-20.00,20230622,107000,133.64,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,131532,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250000,5500,2,2.25,37222221500,151339,95.49,247000,251000,240000,317500,171500,244500,245952.61,16.45,0,-27278,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,104130,197.63,3.73,12,0.36,1265.00,66995.00,312500,20230622,-20.00,107000,20221013,133.64,312500,-20.00,20230622,160500,55.76,20230106,312500,-20.00,20230622,107000,133.64,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,121642,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248000,3500,2,1.43,25581762500,104757,66.10,247000,248000,240000,317500,171500,244500,244200.98,16.45,0,-18615,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,103297,196.05,3.70,12,0.25,1265.00,66995.00,312500,20230622,-20.64,107000,20221013,131.78,312500,-20.64,20230622,160500,54.52,20230106,312500,-20.64,20230622,107000,131.78,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,112344,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,245500,1000,2,0.41,19851582000,81562,51.46,247000,247000,240000,317500,171500,244500,243392.54,16.45,0,-15131,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,102256,194.07,3.66,12,0.20,1265.00,66995.00,312500,20230622,-21.44,107000,20221013,129.44,312500,-21.44,20230622,160500,52.96,20230106,312500,-21.44,20230622,107000,129.44,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,101737,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,243500,-1000,5,-0.41,13605072000,56038,35.36,247000,247000,240000,317500,171500,244500,242782.97,16.45,0,-15471,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,101423,192.49,3.63,12,0.13,1265.00,66995.00,312500,20230622,-22.08,107000,20221013,127.57,312500,-22.08,20230622,160500,51.71,20230106,312500,-22.08,20230622,107000,127.57,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230829,091143,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,243000,-1500,5,-0.61,5729090000,23561,14.87,247000,247000,240000,317500,171500,244500,243159.88,16.45,0,-9746,251833,248166,241333,237666,230833,250000,239500,208,73000,500,185820,500,1,41652097,101215,192.09,3.63,12,0.06,1265.00,66995.00,312500,20230622,-22.24,107000,20221013,127.10,312500,-22.24,20230622,160500,51.40,20230106,312500,-22.24,20230622,107000,127.10,20221013,0.84,Y,352820,500,208 억,,6850526,N,N,10389,N,00,N
20230828,161128,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,244500,7500,2,3.16,38017456000,157914,108.93,237000,245000,234500,308000,166000,237000,240739.16,16.53,0,-35172,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,101839,193.28,3.65,12,0.38,1265.00,66995.00,312500,20230622,-21.76,107000,20221013,128.50,312500,-21.76,20230622,160500,52.34,20230106,312500,-21.76,20230622,107000,128.50,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,10389,N,00,N
20230828,151137,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,244000,7000,2,2.95,33872661000,140954,97.23,237000,245000,234500,308000,166000,237000,240310.30,16.53,0,-30608,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,101631,192.89,3.64,12,0.34,1265.00,66995.00,312500,20230622,-21.92,107000,20221013,128.04,312500,-21.92,20230622,160500,52.02,20230106,312500,-21.92,20230622,107000,128.04,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,141142,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241500,4500,2,1.90,22607577000,94705,65.33,237000,242500,234500,308000,166000,237000,238715.97,16.53,0,-18412,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,100590,190.91,3.60,12,0.23,1265.00,66995.00,312500,20230622,-22.72,107000,20221013,125.70,312500,-22.72,20230622,160500,50.47,20230106,312500,-22.72,20230622,107000,125.70,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,131151,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239000,2000,2,0.84,14588783500,61407,42.36,237000,239500,234500,308000,166000,237000,237575.36,16.53,0,-13427,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,99549,188.93,3.57,12,0.15,1265.00,66995.00,312500,20230622,-23.52,107000,20221013,123.36,312500,-23.52,20230622,160500,48.91,20230106,312500,-23.52,20230622,107000,123.36,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,121141,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237500,500,2,0.21,12132769000,51104,35.25,237000,239500,234500,308000,166000,237000,237413.38,16.53,0,-11434,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,98924,187.75,3.55,12,0.12,1265.00,66995.00,312500,20230622,-24.00,107000,20221013,121.96,312500,-24.00,20230622,160500,47.98,20230106,312500,-24.00,20230622,107000,121.96,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,111137,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237000,0,3,0.00,9991395500,42066,29.02,237000,239500,234500,308000,166000,237000,237517.26,16.53,0,-10810,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,98715,187.35,3.54,12,0.10,1265.00,66995.00,312500,20230622,-24.16,107000,20221013,121.50,312500,-24.16,20230622,160500,47.66,20230106,312500,-24.16,20230622,107000,121.50,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,101125,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238500,1500,2,0.63,7152846500,30135,20.79,237000,239500,234500,308000,166000,237000,237360.23,16.53,0,-5089,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,99340,188.54,3.56,12,0.07,1265.00,66995.00,312500,20230622,-23.68,107000,20221013,122.90,312500,-23.68,20230622,160500,48.60,20230106,312500,-23.68,20230622,107000,122.90,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230828,091141,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236000,-1000,5,-0.42,2564005000,10847,7.48,237000,238000,234500,308000,166000,237000,236378.55,16.53,0,-4224,244333,240666,234833,231166,225333,242500,233000,208,71000,500,180120,500,1,41652097,98299,186.56,3.52,12,0.03,1265.00,66995.00,312500,20230622,-24.48,107000,20221013,120.56,312500,-24.48,20230622,160500,47.04,20230106,312500,-24.48,20230622,107000,120.56,20221013,0.84,Y,352820,500,208 억,,6886778,N,N,12346,N,00,N
20230825,161132,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237000,4500,2,1.94,33884171000,143617,90.21,229500,238500,229000,302000,163000,232500,235932.22,16.49,0,17171,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98715,187.35,3.54,12,0.34,1265.00,66995.00,312500,20230622,-24.16,107000,20221013,121.50,312500,-24.16,20230622,160500,47.66,20230106,312500,-24.16,20230622,107000,121.50,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,12346,N,00,N
20230825,151140,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237000,4500,2,1.94,31809123500,134870,84.71,229500,238500,229000,302000,163000,232500,235850.40,16.49,0,14903,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98715,187.35,3.54,12,0.32,1265.00,66995.00,312500,20230622,-24.16,107000,20221013,121.50,312500,-24.16,20230622,160500,47.66,20230106,312500,-24.16,20230622,107000,121.50,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,141137,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,4000,2,1.72,24916782000,105770,66.44,229500,238500,229000,302000,163000,232500,235575.31,16.49,0,14222,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98507,186.96,3.53,12,0.25,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,131133,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,4000,2,1.72,21981416000,93348,58.63,229500,238500,229000,302000,163000,232500,235478.36,16.49,0,11889,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98507,186.96,3.53,12,0.22,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,121135,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,235500,3000,2,1.29,19779315000,84014,52.77,229500,238500,229000,302000,163000,232500,235429.01,16.49,0,11188,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98091,186.17,3.52,12,0.20,1265.00,66995.00,312500,20230622,-24.64,107000,20221013,120.09,312500,-24.64,20230622,160500,46.73,20230106,312500,-24.64,20230622,107000,120.09,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,111133,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237500,5000,2,2.15,16604603500,70574,44.33,229500,238500,229000,302000,163000,232500,235279.57,16.49,0,12575,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98924,187.75,3.55,12,0.17,1265.00,66995.00,312500,20230622,-24.00,107000,20221013,121.96,312500,-24.00,20230622,160500,47.98,20230106,312500,-24.00,20230622,107000,121.96,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,101139,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,235500,3000,2,1.29,10245135500,43773,27.49,229500,237500,229000,302000,163000,232500,234051.69,16.49,0,8356,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,98091,186.17,3.52,12,0.11,1265.00,66995.00,312500,20230622,-24.64,107000,20221013,120.09,312500,-24.64,20230622,160500,46.73,20230106,312500,-24.64,20230622,107000,120.09,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230825,091132,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,232500,0,3,0.00,2243968500,9716,6.10,229500,234000,229000,302000,163000,232500,230955.05,16.49,0,1589,237833,235166,233333,230666,228833,234750,230250,208,69500,500,176700,500,1,41652097,96841,183.79,3.47,12,0.02,1265.00,66995.00,312500,20230622,-25.60,107000,20221013,117.29,312500,-25.60,20230622,160500,44.86,20230106,312500,-25.60,20230622,107000,117.29,20221013,0.85,Y,352820,500,208 억,,6870095,N,N,4936,N,00,N
20230824,161126,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,232500,-1500,5,-0.64,36171253000,154900,81.41,232500,236000,231500,304000,164000,234000,233513.39,16.47,0,28827,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,96841,183.79,3.47,12,0.37,1265.00,66995.00,312500,20230622,-25.60,107000,20221013,117.29,312500,-25.60,20230622,160500,44.86,20230106,312500,-25.60,20230622,107000,117.29,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,4936,N,00,N
20230824,151123,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,233000,-1000,5,-0.43,32820077500,140495,73.84,232500,236000,231500,304000,164000,234000,233602.30,16.47,0,27024,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,97049,184.19,3.48,12,0.34,1265.00,66995.00,312500,20230622,-25.44,107000,20221013,117.76,312500,-25.44,20230622,160500,45.17,20230106,312500,-25.44,20230622,107000,117.76,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,141126,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,233000,-1000,5,-0.43,24243708000,103615,54.45,232500,236000,232000,304000,164000,234000,233978.69,16.47,0,22666,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,97049,184.19,3.48,12,0.25,1265.00,66995.00,312500,20230622,-25.44,107000,20221013,117.76,312500,-25.44,20230622,160500,45.17,20230106,312500,-25.44,20230622,107000,117.76,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,131128,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,233500,-500,5,-0.21,19139108000,81725,42.95,232500,236000,232000,304000,164000,234000,234189.86,16.47,0,22503,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,97258,184.58,3.49,12,0.20,1265.00,66995.00,312500,20230622,-25.28,107000,20221013,118.22,312500,-25.28,20230622,160500,45.48,20230106,312500,-25.28,20230622,107000,118.22,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,121132,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,235500,1500,2,0.64,16199711000,69168,36.35,232500,236000,232000,304000,164000,234000,234209.10,16.47,0,21783,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,98091,186.17,3.52,12,0.17,1265.00,66995.00,312500,20230622,-24.64,107000,20221013,120.09,312500,-24.64,20230622,160500,46.73,20230106,312500,-24.64,20230622,107000,120.09,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,111126,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,235500,1500,2,0.64,14438931500,61676,32.41,232500,236000,232000,304000,164000,234000,234109.95,16.47,0,19707,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,98091,186.17,3.52,12,0.15,1265.00,66995.00,312500,20230622,-24.64,107000,20221013,120.09,312500,-24.64,20230622,160500,46.73,20230106,312500,-24.64,20230622,107000,120.09,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,101123,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,233000,-1000,5,-0.43,9074276000,38780,20.38,232500,236000,232000,304000,164000,234000,233993.66,16.47,0,9550,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,97049,184.19,3.48,12,0.09,1265.00,66995.00,312500,20230622,-25.44,107000,20221013,117.76,312500,-25.44,20230622,160500,45.17,20230106,312500,-25.44,20230622,107000,117.76,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230824,091127,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,234000,0,3,0.00,3672663500,15733,8.27,232500,235500,232000,304000,164000,234000,233425.74,16.47,0,4962,248333,241166,236833,229666,225333,239000,227500,208,70000,500,177840,500,1,41652097,97466,184.98,3.49,12,0.04,1265.00,66995.00,312500,20230622,-25.12,107000,20221013,118.69,312500,-25.12,20230622,160500,45.79,20230106,312500,-25.12,20230622,107000,118.69,20221013,0.85,Y,352820,500,208 억,,6859203,N,N,16454,N,00,N
20230823,161121,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,234000,-2000,5,-0.85,44943444000,189285,132.07,240500,244000,232500,306500,165500,236000,237445.36,16.47,0,-862,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,97466,184.98,3.49,12,0.45,1265.00,66995.00,312500,20230622,-25.12,107000,20221013,118.69,312500,-25.12,20230622,160500,45.79,20230106,312500,-25.12,20230622,107000,118.69,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,16454,N,00,N
20230823,151121,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,234000,-2000,5,-0.85,41978930500,176596,123.21,240500,244000,232500,306500,165500,236000,237711.85,16.47,0,-2949,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,97466,184.98,3.49,12,0.42,1265.00,66995.00,312500,20230622,-25.12,107000,20221013,118.69,312500,-25.12,20230622,160500,45.79,20230106,312500,-25.12,20230622,107000,118.69,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,141127,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,234500,-1500,5,-0.64,32661812500,136706,95.38,240500,244000,234000,306500,165500,236000,238920.49,16.47,0,-9516,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,97674,185.38,3.50,12,0.33,1265.00,66995.00,312500,20230622,-24.96,107000,20221013,119.16,312500,-24.96,20230622,160500,46.11,20230106,312500,-24.96,20230622,107000,119.16,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,131117,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,235500,-500,5,-0.21,28211874000,117751,82.16,240500,244000,234500,306500,165500,236000,239589.80,16.47,0,-8860,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,98091,186.17,3.52,12,0.28,1265.00,66995.00,312500,20230622,-24.64,107000,20221013,120.09,312500,-24.64,20230622,160500,46.73,20230106,312500,-24.64,20230622,107000,120.09,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,121127,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,2000,2,0.85,23377657500,97304,67.89,240500,244000,237000,306500,165500,236000,240254.60,16.47,0,-4734,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,99132,188.14,3.55,12,0.23,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,111122,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,2000,2,0.85,21248508500,88372,61.66,240500,244000,237000,306500,165500,236000,240444.81,16.47,0,-1791,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,99132,188.14,3.55,12,0.21,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,101123,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239500,3500,2,1.48,18054235500,74954,52.30,240500,244000,237500,306500,165500,236000,240872.04,16.47,0,14,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,99757,189.33,3.57,12,0.18,1265.00,66995.00,312500,20230622,-23.36,107000,20221013,123.83,312500,-23.36,20230622,160500,49.22,20230106,312500,-23.36,20230622,107000,123.83,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230823,091131,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,244000,8000,2,3.39,9969648000,41241,28.77,240500,244000,237500,306500,165500,236000,241743.69,16.47,0,5866,242000,239000,237500,234500,233000,238250,233750,208,70500,500,179360,500,1,41652097,101631,192.89,3.64,12,0.10,1265.00,66995.00,312500,20230622,-21.92,107000,20221013,128.04,312500,-21.92,20230622,160500,52.02,20230106,312500,-21.92,20230622,107000,128.04,20221013,0.86,Y,352820,500,208 억,,6858809,N,N,31211,N,00,N
20230822,161116,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236000,-2500,5,-1.05,33825502500,142290,100.24,240000,240500,236000,310000,167000,238500,237733.00,16.46,0,911,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,98299,186.56,3.52,12,0.34,1265.00,66995.00,312500,20230622,-24.48,107000,20221013,120.56,312500,-24.48,20230622,160500,47.04,20230106,312500,-24.48,20230622,107000,120.56,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,30922,N,00,N
20230822,151116,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-2000,5,-0.84,30839035500,129645,91.33,240000,240500,236000,310000,167000,238500,237872.53,16.46,0,-1037,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,98507,186.96,3.53,12,0.31,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,141116,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,237000,-1500,5,-0.63,24624678500,103400,72.84,240000,240500,236000,310000,167000,238500,238149.42,16.46,0,2782,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,98715,187.35,3.54,12,0.25,1265.00,66995.00,312500,20230622,-24.16,107000,20221013,121.50,312500,-24.16,20230622,160500,47.66,20230106,312500,-24.16,20230622,107000,121.50,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,131113,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,-500,5,-0.21,19923345500,83574,58.87,240000,240500,236000,310000,167000,238500,238391.57,16.46,0,857,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,99132,188.14,3.55,12,0.20,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,121100,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239000,500,2,0.21,17543456500,73573,51.83,240000,240500,236000,310000,167000,238500,238449.60,16.46,0,3530,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,99549,188.93,3.57,12,0.18,1265.00,66995.00,312500,20230622,-23.52,107000,20221013,123.36,312500,-23.52,20230622,160500,48.91,20230106,312500,-23.52,20230622,107000,123.36,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,111113,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,-500,5,-0.21,15457436000,64812,45.66,240000,240500,236000,310000,167000,238500,238496.51,16.46,0,4220,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,99132,188.14,3.55,12,0.16,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,101111,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239000,500,2,0.21,11607006500,48655,34.27,240000,240500,236000,310000,167000,238500,238557.42,16.46,0,2800,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,99549,188.93,3.57,12,0.12,1265.00,66995.00,312500,20230622,-23.52,107000,20221013,123.36,312500,-23.52,20230622,160500,48.91,20230106,312500,-23.52,20230622,107000,123.36,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230822,091109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,-500,5,-0.21,4222613500,17717,12.48,240000,240500,236000,310000,167000,238500,238336.07,16.46,0,-1999,243833,241166,238833,236166,233833,242500,237500,208,71500,500,181260,500,1,41652097,99132,188.14,3.55,12,0.04,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.87,Y,352820,500,208 억,,6855316,N,N,39469,N,00,N
20230821,161108,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238500,2000,2,0.85,33830186000,141122,78.38,236500,241500,236500,307000,166000,236500,239729.93,16.44,0,22176,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,99340,188.54,3.56,12,0.34,1265.00,66995.00,312500,20230622,-23.68,107000,20221013,122.90,312500,-23.68,20230622,160500,48.60,20230106,312500,-23.68,20230622,107000,122.90,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,39243,N,00,N
20230821,151114,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239500,3000,2,1.27,30586711500,127529,70.83,236500,241500,236500,307000,166000,236500,239842.14,16.44,0,17478,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,99757,189.33,3.57,12,0.31,1265.00,66995.00,312500,20230622,-23.36,107000,20221013,123.83,312500,-23.36,20230622,160500,49.22,20230106,312500,-23.36,20230622,107000,123.83,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,141109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241500,5000,2,2.11,26342663500,109832,61.00,236500,241500,236500,307000,166000,236500,239846.13,16.44,0,16866,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,100590,190.91,3.60,12,0.26,1265.00,66995.00,312500,20230622,-22.72,107000,20221013,125.70,312500,-22.72,20230622,160500,50.47,20230106,312500,-22.72,20230622,107000,125.70,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,131122,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240500,4000,2,1.69,22817889000,95226,52.89,236500,241500,236500,307000,166000,236500,239619.41,16.44,0,16627,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,100173,190.12,3.59,12,0.23,1265.00,66995.00,312500,20230622,-23.04,107000,20221013,124.77,312500,-23.04,20230622,160500,49.84,20230106,312500,-23.04,20230622,107000,124.77,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,121119,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240500,4000,2,1.69,19125285500,79910,44.38,236500,241500,236500,307000,166000,236500,239336.56,16.44,0,15293,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,100173,190.12,3.59,12,0.19,1265.00,66995.00,312500,20230622,-23.04,107000,20221013,124.77,312500,-23.04,20230622,160500,49.84,20230106,312500,-23.04,20230622,107000,124.77,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,111109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241000,4500,2,1.90,16231790000,67886,37.70,236500,241500,236500,307000,166000,236500,239104.99,16.44,0,13896,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,100382,190.51,3.60,12,0.16,1265.00,66995.00,312500,20230622,-22.88,107000,20221013,125.23,312500,-22.88,20230622,160500,50.16,20230106,312500,-22.88,20230622,107000,125.23,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,101108,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239500,3000,2,1.27,10554307500,44154,24.52,236500,241500,236500,307000,166000,236500,239036.02,16.44,0,6104,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,99757,189.33,3.57,12,0.11,1265.00,66995.00,312500,20230622,-23.36,107000,20221013,123.83,312500,-23.36,20230622,160500,49.22,20230106,312500,-23.36,20230622,107000,123.83,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230821,091119,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238500,2000,2,0.85,4834341500,20213,11.23,236500,241500,236500,307000,166000,236500,239174.55,16.44,0,5359,243833,240166,237833,234166,231833,239500,233500,208,70500,500,179740,500,1,41652097,99340,188.54,3.56,12,0.05,1265.00,66995.00,312500,20230622,-23.68,107000,20221013,122.90,312500,-23.68,20230622,160500,48.60,20230106,312500,-23.68,20230622,107000,122.90,20221013,0.89,Y,352820,500,208 억,,6846184,N,N,17267,N,00,N
20230818,161109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-3000,5,-1.25,42331266500,178291,68.00,236500,241500,235500,311000,168000,239500,237429.80,16.33,0,32614,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,98507,186.96,3.53,12,0.43,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,17264,N,00,N
20230818,151059,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-3000,5,-1.25,38322985000,161343,61.54,236500,241500,235500,311000,168000,239500,237524.77,16.33,0,31925,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,98507,186.96,3.53,12,0.39,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,141108,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-3000,5,-1.25,32734843000,137692,52.52,236500,241500,235500,311000,168000,239500,237739.45,16.33,0,23982,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,98507,186.96,3.53,12,0.33,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,131100,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-3000,5,-1.25,28075968000,118025,45.02,236500,241500,235500,311000,168000,239500,237881.36,16.33,0,17719,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,98507,186.96,3.53,12,0.28,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,121112,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,236500,-3000,5,-1.25,24143186500,101375,38.67,236500,241500,236500,311000,168000,239500,238157.03,16.33,0,15667,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,98507,186.96,3.53,12,0.24,1265.00,66995.00,312500,20230622,-24.32,107000,20221013,121.03,312500,-24.32,20230622,160500,47.35,20230106,312500,-24.32,20230622,107000,121.03,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,111104,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239000,-500,5,-0.21,18826288500,78977,30.12,236500,241500,236500,311000,168000,239500,238376.67,16.33,0,15024,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,99549,188.93,3.57,12,0.19,1265.00,66995.00,312500,20230622,-23.52,107000,20221013,123.36,312500,-23.52,20230622,160500,48.91,20230106,312500,-23.52,20230622,107000,123.36,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,101109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,-1500,5,-0.63,13244222500,55457,21.15,236500,241500,236500,311000,168000,239500,238819.51,16.33,0,11972,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,99132,188.14,3.55,12,0.13,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230818,091115,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240000,500,2,0.21,4295087000,17953,6.85,236500,241000,236500,311000,168000,239500,239240.44,16.33,0,2776,248500,244000,238500,234000,228500,241250,231250,208,71500,500,182020,500,1,41652097,99965,189.72,3.58,12,0.04,1265.00,66995.00,312500,20230622,-23.20,107000,20221013,124.30,312500,-23.20,20230622,160500,49.53,20230106,312500,-23.20,20230622,107000,124.30,20221013,0.90,Y,352820,500,208 억,,6802419,N,N,15724,N,00,N
20230817,161109,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239500,-1500,5,-0.62,61919313000,259142,85.25,240500,243000,233000,313000,169000,241000,238934.85,16.19,0,61427,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,99757,189.33,3.57,12,0.62,1265.00,66995.00,312500,20230622,-23.36,107000,20221013,123.83,312500,-23.36,20230622,160500,49.22,20230106,312500,-23.36,20230622,107000,123.83,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,15724,N,00,N
20230817,151116,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240500,-500,5,-0.21,57351459000,240093,78.98,240500,243000,233000,313000,169000,241000,238869.04,16.19,0,57299,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,100173,190.12,3.59,12,0.58,1265.00,66995.00,312500,20230622,-23.04,107000,20221013,124.77,312500,-23.04,20230622,160500,49.84,20230106,312500,-23.04,20230622,107000,124.77,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,141106,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241000,0,3,0.00,49984020500,209435,68.90,240500,243000,233000,313000,169000,241000,238657.72,16.19,0,57204,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,100382,190.51,3.60,12,0.50,1265.00,66995.00,312500,20230622,-22.88,107000,20221013,125.23,312500,-22.88,20230622,160500,50.16,20230106,312500,-22.88,20230622,107000,125.23,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,131102,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240500,-500,5,-0.21,44393558000,186253,61.27,240500,243000,233000,313000,169000,241000,238346.33,16.19,0,54919,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,100173,190.12,3.59,12,0.45,1265.00,66995.00,312500,20230622,-23.04,107000,20221013,124.77,312500,-23.04,20230622,160500,49.84,20230106,312500,-23.04,20230622,107000,124.77,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,121107,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,240500,-500,5,-0.21,40725471000,170986,56.25,240500,243000,233000,313000,169000,241000,238174.93,16.19,0,51630,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,100173,190.12,3.59,12,0.41,1265.00,66995.00,312500,20230622,-23.04,107000,20221013,124.77,312500,-23.04,20230622,160500,49.84,20230106,312500,-23.04,20230622,107000,124.77,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,111107,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,239500,-1500,5,-0.62,37581007500,157896,51.94,240500,243000,233000,313000,169000,241000,238005.15,16.19,0,47667,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,99757,189.33,3.57,12,0.38,1265.00,66995.00,312500,20230622,-23.36,107000,20221013,123.83,312500,-23.36,20230622,160500,49.22,20230106,312500,-23.36,20230622,107000,123.83,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,101101,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,242000,1000,2,0.41,30896593500,130078,42.79,240500,242500,233000,313000,169000,241000,237515.12,16.19,0,43125,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,100798,191.30,3.61,12,0.31,1265.00,66995.00,312500,20230622,-22.56,107000,20221013,126.17,312500,-22.56,20230622,160500,50.78,20230106,312500,-22.56,20230622,107000,126.17,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230817,091059,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,238000,-3000,5,-1.24,9615542500,40170,13.21,240500,241500,237500,313000,169000,241000,239358.32,16.19,0,9935,257000,249000,245000,237000,233000,247000,235000,208,72000,500,183160,500,1,41652097,99132,188.14,3.55,12,0.10,1265.00,66995.00,312500,20230622,-23.84,107000,20221013,122.43,312500,-23.84,20230622,160500,48.29,20230106,312500,-23.84,20230622,107000,122.43,20221013,0.89,Y,352820,500,208 억,,6744671,N,N,9525,N,00,N
20230816,161105,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241000,-11000,5,-4.37,73577918000,300767,148.11,251500,253000,241000,327500,176500,252000,244652.65,16.06,0,48506,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,100382,190.51,3.60,12,0.72,1265.00,66995.00,312500,20230622,-22.88,107000,20221013,125.23,312500,-22.88,20230622,160500,50.16,20230106,312500,-22.88,20230622,107000,125.23,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,9525,N,00,N
20230816,151108,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,241500,-10500,5,-4.17,67559750500,275815,135.82,251500,253000,241000,327500,176500,252000,244943.10,16.06,0,41181,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,100590,190.91,3.60,12,0.66,1265.00,66995.00,312500,20230622,-22.72,107000,20221013,125.70,312500,-22.72,20230622,160500,50.47,20230106,312500,-22.72,20230622,107000,125.70,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,141105,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,243500,-8500,5,-3.37,55215119500,224893,110.75,251500,253000,241500,327500,176500,252000,245514.14,16.06,0,23901,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,101423,192.49,3.63,12,0.54,1265.00,66995.00,312500,20230622,-22.08,107000,20221013,127.57,312500,-22.08,20230622,160500,51.71,20230106,312500,-22.08,20230622,107000,127.57,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,131103,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,243500,-8500,5,-3.37,41212813500,167247,82.36,251500,253000,243000,327500,176500,252000,246415.21,16.06,0,13993,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,101423,192.49,3.63,12,0.40,1265.00,66995.00,312500,20230622,-22.08,107000,20221013,127.57,312500,-22.08,20230622,160500,51.71,20230106,312500,-22.08,20230622,107000,127.57,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,121120,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,245500,-6500,5,-2.58,35900589000,145539,71.67,251500,253000,243000,327500,176500,252000,246669.33,16.06,0,5840,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,102256,194.07,3.66,12,0.35,1265.00,66995.00,312500,20230622,-21.44,107000,20221013,129.44,312500,-21.44,20230622,160500,52.96,20230106,312500,-21.44,20230622,107000,129.44,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,111116,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,244000,-8000,5,-3.17,29654768500,120023,59.10,251500,253000,243000,327500,176500,252000,247071.24,16.06,0,-3111,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,101631,192.89,3.64,12,0.29,1265.00,66995.00,312500,20230622,-21.92,107000,20221013,128.04,312500,-21.92,20230622,160500,52.02,20230106,312500,-21.92,20230622,107000,128.04,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,101107,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,245500,-6500,5,-2.58,17857800000,71856,35.38,251500,253000,245000,327500,176500,252000,248516.76,16.06,0,-6336,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,102256,194.07,3.66,12,0.17,1265.00,66995.00,312500,20230622,-21.44,107000,20221013,129.44,312500,-21.44,20230622,160500,52.96,20230106,312500,-21.44,20230622,107000,129.44,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230816,091101,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,-500,5,-0.20,2883063000,11480,5.65,251500,253000,249500,327500,176500,252000,251129.63,16.06,0,-1738,258000,255000,252000,249000,246000,256500,250500,208,75500,500,191520,500,1,41652097,104755,198.81,3.75,12,0.03,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.91,Y,352820,500,208 억,,6687697,N,N,3225,N,00,N
20230814,161053,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,-3000,5,-1.18,50630761000,201153,95.00,250000,255000,249000,331500,178500,255000,251700.24,15.97,332,31546,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,104963,199.21,3.76,12,0.48,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,3225,N,00,N
20230814,151050,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251000,-4000,5,-1.57,46165801000,183432,86.63,250000,255000,249000,331500,178500,255000,251676.34,15.97,332,27832,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,104547,198.42,3.75,12,0.44,1265.00,66995.00,312500,20230622,-19.68,107000,20221013,134.58,312500,-19.68,20230622,160500,56.39,20230106,312500,-19.68,20230622,107000,134.58,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,141053,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251000,-4000,5,-1.57,38560906500,153164,72.34,250000,255000,249000,331500,178500,255000,251760.26,15.97,332,18777,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,104547,198.42,3.75,12,0.37,1265.00,66995.00,312500,20230622,-19.68,107000,20221013,134.58,312500,-19.68,20230622,160500,56.39,20230106,312500,-19.68,20230622,107000,134.58,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,131039,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,-2500,5,-0.98,34565067000,137341,64.86,250000,255000,249000,331500,178500,255000,251671.10,15.97,332,18619,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,105172,199.60,3.77,12,0.33,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,121049,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,-2500,5,-0.98,31880657000,126727,59.85,250000,255000,249000,331500,178500,255000,251567.08,15.97,332,17017,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,105172,199.60,3.77,12,0.30,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,111040,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252500,-2500,5,-0.98,28477850000,113250,53.49,250000,255000,249000,331500,178500,255000,251457.17,15.97,332,14203,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,105172,199.60,3.77,12,0.27,1265.00,66995.00,312500,20230622,-19.20,107000,20221013,135.98,312500,-19.20,20230622,160500,57.32,20230106,312500,-19.20,20230622,107000,135.98,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,101045,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,-3500,5,-1.37,20181038000,80393,37.97,250000,253500,249000,331500,178500,255000,251025.24,15.97,332,2191,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,104755,198.81,3.75,12,0.19,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230814,091040,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251000,-4000,5,-1.57,6579691500,26308,12.43,250000,251500,249000,331500,178500,255000,250085.12,15.97,332,-3871,261000,258000,254500,251500,248000,256250,249750,208,76500,500,193800,500,1,41652097,104547,198.42,3.75,12,0.06,1265.00,66995.00,312500,20230622,-19.68,107000,20221013,134.58,312500,-19.68,20230622,160500,56.39,20230106,312500,-19.68,20230622,107000,134.58,20221013,0.85,Y,352820,500,208 억,,6653119,N,N,5574,N,00,N
20230811,161041,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255000,-1500,5,-0.58,52749223000,207019,51.98,256500,257500,251000,333000,180000,256500,254799.56,16.00,0,-8000,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106213,201.58,3.81,12,0.50,1265.00,66995.00,312500,20230622,-18.40,107000,20221013,138.32,312500,-18.40,20230622,160500,58.88,20230106,312500,-18.40,20230622,107000,138.32,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,5574,N,00,N
20230811,151035,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,254500,-2000,5,-0.78,45950073000,180310,45.28,256500,257500,251000,333000,180000,256500,254836.63,16.00,0,-9860,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106005,201.19,3.80,12,0.43,1265.00,66995.00,312500,20230622,-18.56,107000,20221013,137.85,312500,-18.56,20230622,160500,58.57,20230106,312500,-18.56,20230622,107000,137.85,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,141034,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255500,-1000,5,-0.39,37781778000,148285,37.24,256500,257500,251000,333000,180000,256500,254788.30,16.00,0,-8065,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106421,201.98,3.81,12,0.36,1265.00,66995.00,312500,20230622,-18.24,107000,20221013,138.79,312500,-18.24,20230622,160500,59.19,20230106,312500,-18.24,20230622,107000,138.79,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,131033,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255500,-1000,5,-0.39,34008738000,133521,33.53,256500,257500,251000,333000,180000,256500,254703.15,16.00,0,-7833,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106421,201.98,3.81,12,0.32,1265.00,66995.00,312500,20230622,-18.24,107000,20221013,138.79,312500,-18.24,20230622,160500,59.19,20230106,312500,-18.24,20230622,107000,138.79,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,121024,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,256000,-500,5,-0.19,31575638000,124007,31.14,256500,257500,251000,333000,180000,256500,254623.49,16.00,0,-7569,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106629,202.37,3.82,12,0.30,1265.00,66995.00,312500,20230622,-18.08,107000,20221013,139.25,312500,-18.08,20230622,160500,59.50,20230106,312500,-18.08,20230622,107000,139.25,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,111025,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255500,-1000,5,-0.39,26940498000,105905,26.59,256500,257500,251000,333000,180000,256500,254377.84,16.00,0,-9937,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106421,201.98,3.81,12,0.25,1265.00,66995.00,312500,20230622,-18.24,107000,20221013,138.79,312500,-18.24,20230622,160500,59.19,20230106,312500,-18.24,20230622,107000,138.79,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,101019,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,254500,-2000,5,-0.78,20578763500,81040,20.35,256500,257500,251000,333000,180000,256500,253924.22,16.00,0,-18032,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,106005,201.19,3.80,12,0.19,1265.00,66995.00,312500,20230622,-18.56,107000,20221013,137.85,312500,-18.56,20230622,160500,58.57,20230106,312500,-18.56,20230622,107000,137.85,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230811,091033,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,-5000,5,-1.95,8025892500,31641,7.95,256500,257500,251000,333000,180000,256500,253628.60,16.00,0,-13683,268500,262500,257500,251500,246500,260000,249000,208,76500,500,194940,500,1,41652097,104755,198.81,3.75,12,0.08,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.80,Y,352820,500,208 억,,6663955,N,N,27358,N,00,N
20230810,161021,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,256500,-3000,5,-1.16,101542946000,396089,72.54,260500,263500,252500,337000,182000,259500,256361.07,16.09,0,-1827,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,106838,202.77,3.83,12,0.95,1265.00,66995.00,312500,20230622,-17.92,107000,20221013,139.72,312500,-17.92,20230622,160500,59.81,20230106,312500,-17.92,20230622,107000,139.72,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,27358,N,00,N
20230810,151018,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,257000,-2500,5,-0.96,91593932500,357303,65.44,260500,263500,252500,337000,182000,259500,256346.06,16.09,0,-6037,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,107046,203.16,3.84,12,0.86,1265.00,66995.00,312500,20230622,-17.76,107000,20221013,140.19,312500,-17.76,20230622,160500,60.12,20230106,312500,-17.76,20230622,107000,140.19,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,141019,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,256500,-3000,5,-1.16,77568801000,302796,55.46,260500,263500,252500,337000,182000,259500,256172.62,16.09,0,-466,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,106838,202.77,3.83,12,0.73,1265.00,66995.00,312500,20230622,-17.92,107000,20221013,139.72,312500,-17.92,20230622,160500,59.81,20230106,312500,-17.92,20230622,107000,139.72,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,131009,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,256000,-3500,5,-1.35,67435418000,263388,48.24,260500,263500,252500,337000,182000,259500,256027.72,16.09,0,-3882,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,106629,202.37,3.82,12,0.63,1265.00,66995.00,312500,20230622,-18.08,107000,20221013,139.25,312500,-18.08,20230622,160500,59.50,20230106,312500,-18.08,20230622,107000,139.25,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,121028,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,253500,-6000,5,-2.31,57239536000,223363,40.91,260500,263500,252500,337000,182000,259500,256259.10,16.09,0,-13294,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,105588,200.40,3.78,12,0.54,1265.00,66995.00,312500,20230622,-18.88,107000,20221013,136.92,312500,-18.88,20230622,160500,57.94,20230106,312500,-18.88,20230622,107000,136.92,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,111031,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,254500,-5000,5,-1.93,46583053000,181295,33.20,260500,263500,252500,337000,182000,259500,256942.95,16.09,0,-5109,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,106005,201.19,3.80,12,0.44,1265.00,66995.00,312500,20230622,-18.56,107000,20221013,137.85,312500,-18.56,20230622,160500,58.57,20230106,312500,-18.56,20230622,107000,137.85,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,101024,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255000,-4500,5,-1.73,26314155000,101454,18.58,260500,263500,255000,337000,182000,259500,259370.01,16.09,0,-3887,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,106213,201.58,3.81,12,0.24,1265.00,66995.00,312500,20230622,-18.40,107000,20221013,138.32,312500,-18.40,20230622,160500,58.88,20230106,312500,-18.40,20230622,107000,138.32,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230810,091034,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,261500,2000,2,0.77,7891140500,30121,5.52,260500,263500,260500,337000,182000,259500,262000.20,16.09,0,-773,272500,266000,260000,253500,247500,263000,250500,208,77500,500,197220,500,1,41652097,108920,206.72,3.90,12,0.07,1265.00,66995.00,312500,20230622,-16.32,107000,20221013,144.39,312500,-16.32,20230622,160500,62.93,20230106,312500,-16.32,20230622,107000,144.39,20221013,0.77,Y,352820,500,208 억,,6701794,N,N,68551,N,00,N
20230809,161020,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,259500,-12500,5,-4.60,140346296000,542392,51.33,266000,266500,254000,353500,190500,272000,258748.36,16.30,4000,-66071,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108087,205.14,3.87,12,1.30,1265.00,66995.00,312500,20230622,-16.96,107000,20221013,142.52,312500,-16.96,20230622,160500,61.68,20230106,312500,-16.96,20230622,107000,142.52,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,68496,N,00,N
20230809,151008,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,260500,-11500,5,-4.23,134338192000,519265,49.14,266000,266500,254000,353500,190500,272000,258704.02,16.30,4000,-66209,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108504,205.93,3.89,12,1.25,1265.00,66995.00,312500,20230622,-16.64,107000,20221013,143.46,312500,-16.64,20230622,160500,62.31,20230106,312500,-16.64,20230622,107000,143.46,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,141004,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,260500,-11500,5,-4.23,121530045500,470181,44.50,266000,266500,254000,353500,190500,272000,258470.16,16.30,4000,-74259,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108504,205.93,3.89,12,1.13,1265.00,66995.00,312500,20230622,-16.64,107000,20221013,143.46,312500,-16.64,20230622,160500,62.31,20230106,312500,-16.64,20230622,107000,143.46,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,131027,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,259500,-12500,5,-4.60,110831726500,428931,40.59,266000,266500,254000,353500,190500,272000,258385.21,16.30,4000,-76369,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108087,205.14,3.87,12,1.03,1265.00,66995.00,312500,20230622,-16.96,107000,20221013,142.52,312500,-16.96,20230622,160500,61.68,20230106,312500,-16.96,20230622,107000,142.52,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,121026,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,260000,-12000,5,-4.41,103982664500,402566,38.10,266000,266500,254000,353500,190500,272000,258293.91,16.30,4000,-82228,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108295,205.53,3.88,12,0.97,1265.00,66995.00,312500,20230622,-16.80,107000,20221013,142.99,312500,-16.80,20230622,160500,61.99,20230106,312500,-16.80,20230622,107000,142.99,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,111017,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,260000,-12000,5,-4.41,94012698000,364296,34.48,266000,266500,254000,353500,190500,272000,258060.32,16.30,4000,-88861,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,108295,205.53,3.88,12,0.87,1265.00,66995.00,312500,20230622,-16.80,107000,20221013,142.99,312500,-16.80,20230622,160500,61.99,20230106,312500,-16.80,20230622,107000,142.99,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,101006,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,258000,-14000,5,-5.15,81336422500,315379,29.85,266000,266500,254000,353500,190500,272000,257893.01,16.30,4000,-88602,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,107462,203.95,3.85,12,0.76,1265.00,66995.00,312500,20230622,-17.44,107000,20221013,141.12,312500,-17.44,20230622,160500,60.75,20230106,312500,-17.44,20230622,107000,141.12,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230809,091011,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,259000,-13000,5,-4.78,26290383500,101017,9.56,266000,266500,255500,353500,190500,272000,260237.34,16.30,4000,-26456,305333,288666,273833,257166,242333,281250,249750,208,81500,500,206720,500,1,41652097,107879,204.74,3.87,12,0.24,1265.00,66995.00,312500,20230622,-17.12,107000,20221013,142.06,312500,-17.12,20230622,160500,61.37,20230106,312500,-17.12,20230622,107000,142.06,20221013,0.77,Y,352820,500,208 억,,6791066,N,N,66925,N,00,N
20230808,161030,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,272000,-2500,5,-0.91,285054523500,1041545,302.84,277500,290500,259000,356500,192500,274500,273685.84,16.58,43,-78575,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,113294,215.02,4.06,12,2.50,1265.00,66995.00,312500,20230622,-12.96,107000,20221013,154.21,312500,-12.96,20230622,160500,69.47,20230106,312500,-12.96,20230622,107000,154.21,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,66925,N,00,N
20230808,151016,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,271000,-3500,5,-1.28,280084674000,1023255,297.52,277500,290500,259000,356500,192500,274500,273719.23,16.58,43,-83841,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,112877,214.23,4.05,12,2.46,1265.00,66995.00,312500,20230622,-13.28,107000,20221013,153.27,312500,-13.28,20230622,160500,68.85,20230106,312500,-13.28,20230622,107000,153.27,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,141013,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,272000,-2500,5,-0.91,263051296500,960586,279.30,277500,290500,259000,356500,192500,274500,273844.52,16.58,43,-85194,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,113294,215.02,4.06,12,2.31,1265.00,66995.00,312500,20230622,-12.96,107000,20221013,154.21,312500,-12.96,20230622,160500,69.47,20230106,312500,-12.96,20230622,107000,154.21,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,131003,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,271500,-3000,5,-1.09,245143426000,895103,260.26,277500,290500,259000,356500,192500,274500,273871.66,16.58,43,-78989,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,113085,214.62,4.05,12,2.15,1265.00,66995.00,312500,20230622,-13.12,107000,20221013,153.74,312500,-13.12,20230622,160500,69.16,20230106,312500,-13.12,20230622,107000,153.74,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,121010,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,267000,-7500,5,-2.73,228454534000,833007,242.20,277500,290500,259000,356500,192500,274500,274252.80,16.58,43,-79030,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,111211,211.07,3.99,12,2.00,1265.00,66995.00,312500,20230622,-14.56,107000,20221013,149.53,312500,-14.56,20230622,160500,66.36,20230106,312500,-14.56,20230622,107000,149.53,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,110958,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,264500,-10000,5,-3.64,210534306000,765711,222.64,277500,290500,259000,356500,192500,274500,274952.78,16.58,43,-69866,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,110170,209.09,3.95,12,1.84,1265.00,66995.00,312500,20230622,-15.36,107000,20221013,147.20,312500,-15.36,20230622,160500,64.80,20230106,312500,-15.36,20230622,107000,147.20,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,101012,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,285000,10500,2,3.83,109453317000,387336,112.62,277500,290500,268500,356500,192500,274500,282582.54,16.58,43,-25870,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,118708,225.30,4.25,12,0.93,1265.00,66995.00,312500,20230622,-8.80,107000,20221013,166.36,312500,-8.80,20230622,160500,77.57,20230106,312500,-8.80,20230622,107000,166.36,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230808,091017,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,274500,0,3,0.00,13034893500,47471,13.80,277500,278000,268500,356500,192500,274500,274586.70,16.58,43,-5108,283166,278832,273166,268832,263166,281000,271000,208,82000,500,208620,500,1,41652097,114335,217.00,4.10,12,0.11,1265.00,66995.00,312500,20230622,-12.16,107000,20221013,156.54,312500,-12.16,20230622,160500,71.03,20230106,312500,-12.16,20230622,107000,156.54,20221013,0.79,Y,352820,500,208 억,,6907589,N,N,14799,N,00,N
20230807,161007,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,274500,2500,2,0.92,93566869000,341937,53.92,268000,277500,267500,353500,190500,272000,273639.23,16.72,0,-44421,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,114335,217.00,4.10,12,0.82,1265.00,66995.00,312500,20230622,-12.16,107000,20221013,156.54,312500,-12.16,20230622,160500,71.03,20230106,312500,-12.16,20230622,107000,156.54,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,14798,N,00,N
20230807,151007,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,275000,3000,2,1.10,88564214500,323725,51.05,268000,277500,267500,353500,190500,272000,273582.25,16.72,0,-45236,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,114543,217.39,4.10,12,0.78,1265.00,66995.00,312500,20230622,-12.00,107000,20221013,157.01,312500,-12.00,20230622,160500,71.34,20230106,312500,-12.00,20230622,107000,157.01,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,141014,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,276000,4000,2,1.47,76986960500,281573,44.40,268000,277500,267500,353500,190500,272000,273421.24,16.72,0,-32418,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,114960,218.18,4.12,12,0.68,1265.00,66995.00,312500,20230622,-11.68,107000,20221013,157.94,312500,-11.68,20230622,160500,71.96,20230106,312500,-11.68,20230622,107000,157.94,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,131002,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,273500,1500,2,0.55,64015238500,234391,36.96,268000,277500,267500,353500,190500,272000,273116.66,16.72,0,-23920,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,113918,216.21,4.08,12,0.56,1265.00,66995.00,312500,20230622,-12.48,107000,20221013,155.61,312500,-12.48,20230622,160500,70.40,20230106,312500,-12.48,20230622,107000,155.61,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,121001,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,274500,2500,2,0.92,55195503500,202206,31.89,268000,277500,267500,353500,190500,272000,272970.34,16.72,0,-27546,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,114335,217.00,4.10,12,0.49,1265.00,66995.00,312500,20230622,-12.16,107000,20221013,156.54,312500,-12.16,20230622,160500,71.03,20230106,312500,-12.16,20230622,107000,156.54,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,110952,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,272000,0,3,0.00,47298423000,173236,27.32,268000,277500,267500,353500,190500,272000,273033.36,16.72,0,-29167,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,113294,215.02,4.06,12,0.42,1265.00,66995.00,312500,20230622,-12.96,107000,20221013,154.21,312500,-12.96,20230622,160500,69.47,20230106,312500,-12.96,20230622,107000,154.21,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,101006,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,276500,4500,2,1.65,33707374000,123691,19.51,268000,277500,267500,353500,190500,272000,272515.91,16.72,0,-17269,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,115168,218.58,4.13,12,0.30,1265.00,66995.00,312500,20230622,-11.52,107000,20221013,158.41,312500,-11.52,20230622,160500,72.27,20230106,312500,-11.52,20230622,107000,158.41,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230807,091003,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,270500,-1500,5,-0.55,7754962000,28742,4.53,268000,271500,267500,353500,190500,272000,269753.56,16.72,0,-3343,287333,279666,264333,256666,241333,283500,260500,208,81500,500,206720,500,1,41652097,112669,213.83,4.04,12,0.07,1265.00,66995.00,312500,20230622,-13.44,107000,20221013,152.80,312500,-13.44,20230622,160500,68.54,20230106,312500,-13.44,20230622,107000,152.80,20221013,0.79,Y,352820,500,208 억,,6964962,N,N,30669,N,00,N
20230804,160956,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,272000,24000,2,9.68,167192692000,631092,283.76,249000,272000,249000,322000,174000,248000,264912.12,16.49,0,95014,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,113294,215.02,4.06,12,1.52,1265.00,66995.00,312500,20230622,-12.96,107000,20221013,154.21,312500,-12.96,20230622,160500,69.47,20230106,312500,-12.96,20230622,107000,154.21,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,30637,N,00,N
20230804,150956,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,271000,23000,2,9.27,158513074500,599121,269.39,249000,271500,249000,322000,174000,248000,264576.61,16.49,0,91290,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,112877,214.23,4.05,12,1.44,1265.00,66995.00,312500,20230622,-13.28,107000,20221013,153.27,312500,-13.28,20230622,160500,68.85,20230106,312500,-13.28,20230622,107000,153.27,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,141010,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,268000,20000,2,8.06,135773263500,514766,231.46,249000,271500,249000,322000,174000,248000,263757.86,16.49,0,105762,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,111628,211.86,4.00,12,1.24,1265.00,66995.00,312500,20230622,-14.24,107000,20221013,150.47,312500,-14.24,20230622,160500,66.98,20230106,312500,-14.24,20230622,107000,150.47,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,130953,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,268000,20000,2,8.06,126972250000,481853,216.66,249000,271500,249000,322000,174000,248000,263508.91,16.49,0,107860,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,111628,211.86,4.00,12,1.16,1265.00,66995.00,312500,20230622,-14.24,107000,20221013,150.47,312500,-14.24,20230622,160500,66.98,20230106,312500,-14.24,20230622,107000,150.47,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,120947,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,267500,19500,2,7.86,112500923500,427971,192.43,249000,271500,249000,322000,174000,248000,262871.13,16.49,0,99501,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,111419,211.46,3.99,12,1.03,1265.00,66995.00,312500,20230622,-14.40,107000,20221013,150.00,312500,-14.40,20230622,160500,66.67,20230106,312500,-14.40,20230622,107000,150.00,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,111001,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,269500,21500,2,8.67,91741699500,350567,157.63,249000,271000,249000,322000,174000,248000,261695.98,16.49,0,88596,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,112252,213.04,4.02,12,0.84,1265.00,66995.00,312500,20230622,-13.76,107000,20221013,151.87,312500,-13.76,20230622,160500,67.91,20230106,312500,-13.76,20230622,107000,151.87,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,100942,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,263000,15000,2,6.05,47195833500,183359,82.44,249000,265000,249000,322000,174000,248000,257396.81,16.49,0,54883,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,109545,207.91,3.93,12,0.44,1265.00,66995.00,312500,20230622,-15.84,107000,20221013,145.79,312500,-15.84,20230622,160500,63.86,20230106,312500,-15.84,20230622,107000,145.79,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230804,090943,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,4000,2,1.61,7753319000,30735,13.82,249000,254000,249000,322000,174000,248000,252266.29,16.49,0,9339,260666,254332,250166,243832,239666,252250,241750,208,74000,500,188480,500,1,41652097,104963,199.21,3.76,12,0.07,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.82,Y,352820,500,208 억,,6869881,N,N,21956,N,00,N
20230803,160946,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248000,-4000,5,-1.59,54809270500,219620,90.22,253500,256500,246000,327500,176500,252000,249564.84,16.42,0,29313,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,103297,196.05,3.70,12,0.53,1265.00,66995.00,312500,20230622,-20.64,107000,20221013,131.78,312500,-20.64,20230622,160500,54.52,20230106,312500,-20.64,20230622,107000,131.78,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,21956,N,00,N
20230803,150953,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248000,-4000,5,-1.59,50012170500,200286,82.28,253500,256500,246000,327500,176500,252000,249699.68,16.42,0,23600,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,103297,196.05,3.70,12,0.48,1265.00,66995.00,312500,20230622,-20.64,107000,20221013,131.78,312500,-20.64,20230622,160500,54.52,20230106,312500,-20.64,20230622,107000,131.78,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,140945,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248500,-3500,5,-1.39,41902773500,167618,68.86,253500,256500,246000,327500,176500,252000,249985.41,16.42,0,12000,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,103505,196.44,3.71,12,0.40,1265.00,66995.00,312500,20230622,-20.48,107000,20221013,132.24,312500,-20.48,20230622,160500,54.83,20230106,312500,-20.48,20230622,107000,132.24,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,130947,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,248000,-4000,5,-1.59,36880204000,147411,60.56,253500,256500,246000,327500,176500,252000,250181.84,16.42,0,8121,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,103297,196.05,3.70,12,0.35,1265.00,66995.00,312500,20230622,-20.64,107000,20221013,131.78,312500,-20.64,20230622,160500,54.52,20230106,312500,-20.64,20230622,107000,131.78,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,120953,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,246500,-5500,5,-2.18,33550022500,133932,55.02,253500,256500,246000,327500,176500,252000,250496.41,16.42,0,5531,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,102672,194.86,3.68,12,0.32,1265.00,66995.00,312500,20230622,-21.12,107000,20221013,130.37,312500,-21.12,20230622,160500,53.58,20230106,312500,-21.12,20230622,107000,130.37,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,110940,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,246500,-5500,5,-2.18,27335830500,108759,44.68,253500,256500,246500,327500,176500,252000,251340.99,16.42,0,-434,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,102672,194.86,3.68,12,0.26,1265.00,66995.00,312500,20230622,-21.12,107000,20221013,130.37,312500,-21.12,20230622,160500,53.58,20230106,312500,-21.12,20230622,107000,130.37,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,100938,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250000,-2000,5,-0.79,18890834500,74835,30.74,253500,256500,249000,327500,176500,252000,252435.22,16.42,0,2073,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,104130,197.63,3.73,12,0.18,1265.00,66995.00,312500,20230622,-20.00,107000,20221013,133.64,312500,-20.00,20230622,160500,55.76,20230106,312500,-20.00,20230622,107000,133.64,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230803,090939,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,254000,2000,2,0.79,6391877500,25119,10.32,253500,256500,253000,327500,176500,252000,254499.37,16.42,0,6736,263333,257666,252833,247166,242333,260500,250000,208,75500,500,191520,500,1,41652097,105796,200.79,3.79,12,0.06,1265.00,66995.00,312500,20230622,-18.72,107000,20221013,137.38,312500,-18.72,20230622,160500,58.26,20230106,312500,-18.72,20230622,107000,137.38,20221013,0.75,Y,352820,500,208 억,,6838883,N,N,22561,N,00,N
20230802,160947,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,-2000,5,-0.79,60993358500,241639,63.62,251500,258500,248000,330000,178000,254000,252415.79,16.33,0,49931,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,104963,199.21,3.76,12,0.58,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,22561,N,00,N
20230802,150958,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,-2000,5,-0.79,57537206500,227918,60.01,251500,258500,248000,330000,178000,254000,252446.73,16.33,0,46958,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,104963,199.21,3.76,12,0.55,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,140946,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,249500,-4500,5,-1.77,46463516000,183752,48.38,251500,258500,248000,330000,178000,254000,252859.71,16.33,0,31332,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,103922,197.23,3.72,12,0.44,1265.00,66995.00,312500,20230622,-20.16,107000,20221013,133.18,312500,-20.16,20230622,160500,55.45,20230106,312500,-20.16,20230622,107000,133.18,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,130940,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250500,-3500,5,-1.38,34756051000,136844,36.03,251500,258500,250000,330000,178000,254000,253983.01,16.33,0,26741,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,104339,198.02,3.74,12,0.33,1265.00,66995.00,312500,20230622,-19.84,107000,20221013,134.11,312500,-19.84,20230622,160500,56.07,20230106,312500,-19.84,20230622,107000,134.11,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,120935,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,-2500,5,-0.98,29257564500,114936,30.26,251500,258500,250500,330000,178000,254000,254555.43,16.33,0,23564,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,104755,198.81,3.75,12,0.28,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,110938,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,253000,-1000,5,-0.39,22790749500,89226,23.49,251500,258500,251500,330000,178000,254000,255427.77,16.33,0,22202,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,105380,200.00,3.78,12,0.21,1265.00,66995.00,312500,20230622,-19.04,107000,20221013,136.45,312500,-19.04,20230622,160500,57.63,20230106,312500,-19.04,20230622,107000,136.45,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,100938,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255500,1500,2,0.59,17127011500,66933,17.62,251500,258500,251500,330000,178000,254000,255883.88,16.33,0,21174,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,106421,201.98,3.81,12,0.16,1265.00,66995.00,312500,20230622,-18.24,107000,20221013,138.79,312500,-18.24,20230622,160500,59.19,20230106,312500,-18.24,20230622,107000,138.79,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230802,090938,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,255000,1000,2,0.39,4894500000,19268,5.07,251500,255500,251500,330000,178000,254000,254022.25,16.33,0,5004,266333,260166,255333,249166,244333,257750,246750,208,76000,500,193040,500,1,41652097,106213,201.58,3.81,12,0.05,1265.00,66995.00,312500,20230622,-18.40,107000,20221013,138.32,312500,-18.40,20230622,160500,58.88,20230106,312500,-18.40,20230622,107000,138.32,20221013,0.77,Y,352820,500,208 억,,6801814,N,N,48469,N,00,N
20230801,160938,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,254000,-8500,5,-3.24,95839399500,378482,206.34,261000,261500,250500,341000,184000,262500,253218.93,16.39,0,-16347,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,105796,200.79,3.79,12,0.91,1265.00,66995.00,312500,20230622,-18.72,107000,20221013,137.38,312500,-18.72,20230622,160500,58.26,20230106,312500,-18.72,20230622,107000,137.38,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,48469,N,00,N
20230801,150934,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,253500,-9000,5,-3.43,91400098500,361018,196.82,261000,261500,250500,341000,184000,262500,253172.99,16.39,0,-19338,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,105588,200.40,3.78,12,0.87,1265.00,66995.00,312500,20230622,-18.88,107000,20221013,136.92,312500,-18.88,20230622,160500,57.94,20230106,312500,-18.88,20230622,107000,136.92,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,140951,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,-10500,5,-4.00,83035694000,327963,178.79,261000,261500,250500,341000,184000,262500,253185.88,16.39,0,-28988,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,104963,199.21,3.76,12,0.79,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,130929,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,252000,-10500,5,-4.00,72453499000,285885,155.86,261000,261500,250500,341000,184000,262500,253435.50,16.39,0,-33585,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,104963,199.21,3.76,12,0.69,1265.00,66995.00,312500,20230622,-19.36,107000,20221013,135.51,312500,-19.36,20230622,160500,57.01,20230106,312500,-19.36,20230622,107000,135.51,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,120929,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,253000,-9500,5,-3.62,64509913000,254522,138.76,261000,261500,250500,341000,184000,262500,253454.80,16.39,0,-43097,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,105380,200.00,3.78,12,0.61,1265.00,66995.00,312500,20230622,-19.04,107000,20221013,136.45,312500,-19.04,20230622,160500,57.63,20230106,312500,-19.04,20230622,107000,136.45,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,110926,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,250500,-12000,5,-4.57,53868206500,212313,115.75,261000,261500,250500,341000,184000,262500,253720.30,16.39,0,-48635,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,104339,198.02,3.74,12,0.51,1265.00,66995.00,312500,20230622,-19.84,107000,20221013,134.11,312500,-19.84,20230622,160500,56.07,20230106,312500,-19.84,20230622,107000,134.11,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,100932,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,251500,-11000,5,-4.19,33381100500,130787,71.30,261000,261500,250500,341000,184000,262500,255232.00,16.39,0,-33568,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,104755,198.81,3.75,12,0.31,1265.00,66995.00,312500,20230622,-19.52,107000,20221013,135.05,312500,-19.52,20230622,160500,56.70,20230106,312500,-19.52,20230622,107000,135.05,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N
20230801,090923,55,50.00,KOSPI200,,서비스업,N,N,N,Y,50,Y,258500,-4000,5,-1.52,4798772500,18545,10.11,261000,261500,256500,341000,184000,262500,258761.67,16.39,0,-8339,267500,265000,261500,259000,255500,266250,260250,208,78500,500,199500,500,1,41652097,107671,204.35,3.86,12,0.04,1265.00,66995.00,312500,20230622,-17.28,107000,20221013,141.59,312500,-17.28,20230622,160500,61.06,20230106,312500,-17.28,20230622,107000,141.59,20221013,0.77,Y,352820,500,208 억,,6827765,N,N,5148,N,00,N