KissMeData/021240/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	160335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	250	2	0.61	5247975350	127360	87.78	40550	41550	40550	53300	28750	41050	41205.83	60.59	0	11272	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30479	6.65	1.29	12	0.17	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.26	Y	021240	500	406 억	44714818	N	N	9021	N	N
3	20230927	150337	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	250	2	0.61	3672387550	89212	61.49	40550	41550	40550	53300	28750	41050	41164.73	60.59	0	4623	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30479	6.65	1.29	12	0.12	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
4	20230927	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	50	2	0.12	2872351100	69790	48.10	40550	41550	40550	53300	28750	41050	41157.06	60.59	0	6584	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30332	6.62	1.28	12	0.09	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
5	20230927	130335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	100	2	0.24	2357635350	57281	39.48	40550	41550	40550	53300	28750	41050	41159.12	60.59	0	8031	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30369	6.63	1.28	12	0.08	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
6	20230927	120333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	100	2	0.24	1893114450	45994	31.70	40550	41550	40550	53300	28750	41050	41160.03	60.59	0	7959	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30369	6.63	1.28	12	0.06	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
7	20230927	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	150	2	0.37	1437120850	34901	24.05	40550	41550	40550	53300	28750	41050	41177.07	60.59	0	7419	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30405	6.64	1.29	12	0.05	6208.00	32046.00	59900	20221223	-31.22	39600	20230726	4.04	57900	-28.84	20230208	39600	4.04	20230726	59900	-31.22	20221223	39600	4.04	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
8	20230927	100334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41200	150	2	0.37	940658150	22886	15.77	40550	41400	40550	53300	28750	41050	41101.90	60.59	0	6935	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30405	6.64	1.29	12	0.03	6208.00	32046.00	59900	20221223	-31.22	39600	20230726	4.04	57900	-28.84	20230208	39600	4.04	20230726	59900	-31.22	20221223	39600	4.04	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
9	20230927	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40850	-200	5	-0.49	129527800	3187	2.20	40550	40850	40550	53300	28750	41050	40642.55	60.59	0	-431	41816	41432	40966	40582	40116	41625	40775	407	12250	500	32010	50	1	73799619	30147	6.58	1.27	12	0.00	6208.00	32046.00	59900	20221223	-31.80	39600	20230726	3.16	57900	-29.45	20230208	39600	3.16	20230726	59900	-31.80	20221223	39600	3.16	20230726	0.26	Y	021240	500	406 억	44714818	N	N	5574	N	N
10	20230926	160333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	-250	5	-0.61	5928019500	145092	148.20	40900	41350	40500	53600	28950	41300	40856.90	60.58	0	-11206	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30295	6.61	1.28	12	0.20	6208.00	32046.00	59900	20221223	-31.47	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	59900	-31.47	20221223	39600	3.66	20230726	0.26	Y	021240	500	406 억	44708752	N	N	5574	N	N
11	20230926	150336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	-200	5	-0.48	4792421100	117427	119.94	40900	41350	40500	53600	28950	41300	40811.83	60.58	0	-8701	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30332	6.62	1.28	12	0.16	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
12	20230926	140331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41000	-300	5	-0.73	4218663500	103459	105.68	40900	41350	40500	53600	28950	41300	40776.09	60.58	0	-5622	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30258	6.60	1.28	12	0.14	6208.00	32046.00	59900	20221223	-31.55	39600	20230726	3.54	57900	-29.19	20230208	39600	3.54	20230726	59900	-31.55	20221223	39600	3.54	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
13	20230926	130331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	-500	5	-1.21	3577341150	87802	89.68	40900	41350	40500	53600	28950	41300	40743.15	60.58	0	-7315	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30110	6.57	1.27	12	0.12	6208.00	32046.00	59900	20221223	-31.89	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	59900	-31.89	20221223	39600	3.03	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
14	20230926	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40800	-500	5	-1.21	3260603200	80044	81.76	40900	41350	40500	53600	28950	41300	40734.99	60.58	0	-6955	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30110	6.57	1.27	12	0.11	6208.00	32046.00	59900	20221223	-31.89	39600	20230726	3.03	57900	-29.53	20230208	39600	3.03	20230726	59900	-31.89	20221223	39600	3.03	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
15	20230926	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41000	-300	5	-0.73	2783474300	68393	69.86	40900	41350	40500	53600	28950	41300	40698.06	60.58	0	-5286	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30258	6.60	1.28	12	0.09	6208.00	32046.00	59900	20221223	-31.55	39600	20230726	3.54	57900	-29.19	20230208	39600	3.54	20230726	59900	-31.55	20221223	39600	3.54	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
16	20230926	100333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40550	-750	5	-1.82	2046255750	50294	51.37	40900	41350	40500	53600	28950	41300	40685.64	60.58	0	-2060	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	29926	6.53	1.27	12	0.07	6208.00	32046.00	59900	20221223	-32.30	39600	20230726	2.40	57900	-29.97	20230208	39600	2.40	20230726	59900	-32.30	20221223	39600	2.40	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
17	20230926	090332	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	40650	-650	5	-1.57	358891850	8802	8.99	40900	41350	40550	53600	28950	41300	40772.70	60.58	0	-1894	42000	41650	41300	40950	40600	41475	40775	407	12300	500	32210	50	1	73799619	30000	6.55	1.27	12	0.01	6208.00	32046.00	59900	20221223	-32.14	39600	20230726	2.65	57900	-29.79	20230208	39600	2.65	20230726	59900	-32.14	20221223	39600	2.65	20230726	0.26	Y	021240	500	406 억	44708752	N	N	4814	N	N
18	20230925	160333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	0	3	0.00	4015884850	97420	63.72	41650	41650	40950	53600	28950	41300	41222.38	60.59	0	2550	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30479	6.65	1.29	12	0.13	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.26	Y	021240	500	406 억	44715100	N	N	4814	N	N
19	20230925	150335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	-200	5	-0.48	2884634350	70010	45.79	41650	41650	40950	53600	28950	41300	41203.18	60.59	0	2503	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30332	6.62	1.28	12	0.09	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
20	20230925	140329	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41100	-200	5	-0.48	2261933200	54900	35.91	41650	41650	40950	53600	28950	41300	41200.97	60.59	0	3549	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30332	6.62	1.28	12	0.07	6208.00	32046.00	59900	20221223	-31.39	39600	20230726	3.79	57900	-29.02	20230208	39600	3.79	20230726	59900	-31.39	20221223	39600	3.79	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
21	20230925	130330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	-150	5	-0.36	1895074950	45981	30.07	41650	41650	40950	53600	28950	41300	41214.30	60.59	0	2119	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30369	6.63	1.28	12	0.06	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
22	20230925	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41050	-250	5	-0.61	1644164450	39876	26.08	41650	41650	40950	53600	28950	41300	41231.93	60.59	0	2672	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30295	6.61	1.28	12	0.05	6208.00	32046.00	59900	20221223	-31.47	39600	20230726	3.66	57900	-29.10	20230208	39600	3.66	20230726	59900	-31.47	20221223	39600	3.66	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
23	20230925	110330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41150	-150	5	-0.36	1080376700	26151	17.10	41650	41650	41100	53600	28950	41300	41313.02	60.59	0	4652	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30369	6.63	1.28	12	0.04	6208.00	32046.00	59900	20221223	-31.30	39600	20230726	3.91	57900	-28.93	20230208	39600	3.91	20230726	59900	-31.30	20221223	39600	3.91	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
24	20230925	100331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41500	200	2	0.48	827684400	20027	13.10	41650	41650	41100	53600	28950	41300	41328.43	60.59	0	4544	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30627	6.68	1.30	12	0.03	6208.00	32046.00	59900	20221223	-30.72	39600	20230726	4.80	57900	-28.32	20230208	39600	4.80	20230726	59900	-30.72	20221223	39600	4.80	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
25	20230925	090331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41400	100	2	0.24	44410800	1067	0.70	41650	41650	41400	53600	28950	41300	41622.12	60.59	0	131	42466	41882	41416	40832	40366	41650	40600	407	12300	500	32210	50	1	73799619	30553	6.67	1.29	12	0.00	6208.00	32046.00	59900	20221223	-30.88	39600	20230726	4.55	57900	-28.50	20230208	39600	4.55	20230726	59900	-30.88	20221223	39600	4.55	20230726	0.26	Y	021240	500	406 억	44715100	N	N	26114	N	N
26	20230922	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	-700	5	-1.67	6301504600	152450	72.25	41650	42000	40950	54600	29400	42000	41334.91	60.61	0	-5591	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30479	6.65	1.29	12	0.21	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.26	Y	021240	500	406 억	44727016	N	N	26114	N	N
27	20230922	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41450	-550	5	-1.31	4333095300	104898	49.71	41650	41850	40950	54600	29400	42000	41307.70	60.61	0	-10704	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30590	6.68	1.29	12	0.14	6208.00	32046.00	59900	20221223	-30.80	39600	20230726	4.67	57900	-28.41	20230208	39600	4.67	20230726	59900	-30.80	20221223	39600	4.67	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
28	20230922	140339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41550	-450	5	-1.07	3825190050	92655	43.91	41650	41850	40950	54600	29400	42000	41284.23	60.61	0	-11879	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30664	6.69	1.30	12	0.13	6208.00	32046.00	59900	20221223	-30.63	39600	20230726	4.92	57900	-28.24	20230208	39600	4.92	20230726	59900	-30.63	20221223	39600	4.92	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
29	20230922	130321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41500	-500	5	-1.19	3273643000	79354	37.61	41650	41850	40950	54600	29400	42000	41253.66	60.61	0	-11937	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30627	6.68	1.30	12	0.11	6208.00	32046.00	59900	20221223	-30.72	39600	20230726	4.80	57900	-28.32	20230208	39600	4.80	20230726	59900	-30.72	20221223	39600	4.80	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
30	20230922	120319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41600	-400	5	-0.95	3091826400	74977	35.53	41650	41850	40950	54600	29400	42000	41237.00	60.61	0	-12117	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30701	6.70	1.30	12	0.10	6208.00	32046.00	59900	20221223	-30.55	39600	20230726	5.05	57900	-28.15	20230208	39600	5.05	20230726	59900	-30.55	20221223	39600	5.05	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
31	20230922	110319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41350	-650	5	-1.55	2750817300	66761	31.64	41650	41850	40950	54600	29400	42000	41203.96	60.61	0	-12185	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30516	6.66	1.29	12	0.09	6208.00	32046.00	59900	20221223	-30.97	39600	20230726	4.42	57900	-28.58	20230208	39600	4.42	20230726	59900	-30.97	20221223	39600	4.42	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
32	20230922	100320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41300	-700	5	-1.67	2001650900	48591	23.03	41650	41850	40950	54600	29400	42000	41193.86	60.61	0	-10754	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30479	6.65	1.29	12	0.07	6208.00	32046.00	59900	20221223	-31.05	39600	20230726	4.29	57900	-28.67	20230208	39600	4.29	20230726	59900	-31.05	20221223	39600	4.29	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
33	20230922	090315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41350	-650	5	-1.55	292367000	7043	3.34	41650	41850	41300	54600	29400	42000	41511.71	60.61	0	-2857	43633	42816	42333	41516	41033	42575	41275	407	12600	500	32760	50	1	73799619	30516	6.66	1.29	12	0.01	6208.00	32046.00	59900	20221223	-30.97	39600	20230726	4.42	57900	-28.58	20230208	39600	4.42	20230726	59900	-30.97	20221223	39600	4.42	20230726	0.26	Y	021240	500	406 억	44727016	N	N	11851	N	N
34	20230921	160321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-900	5	-2.10	8883592600	210486	210.94	43000	43150	41850	55700	30050	42900	42204.95	60.61	0	-17029	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	30996	6.77	1.31	12	0.29	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11851	N	N
35	20230921	150316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41900	-1000	5	-2.33	7098942550	167987	168.35	43000	43150	41850	55700	30050	42900	42258.65	60.61	0	-17134	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	30922	6.75	1.31	12	0.23	6208.00	32046.00	59900	20221223	-30.05	39600	20230726	5.81	57900	-27.63	20230208	39600	5.81	20230726	59900	-30.05	20221223	39600	5.81	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
36	20230921	140317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-800	5	-1.86	5511278400	130184	130.46	43000	43150	42000	55700	30050	42900	42334.27	60.61	0	-6213	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	31070	6.78	1.31	12	0.18	6208.00	32046.00	59900	20221223	-29.72	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
37	20230921	130314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-900	5	-2.10	4572161050	107897	108.13	43000	43150	42000	55700	30050	42900	42374.95	60.61	0	-66	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	30996	6.77	1.31	12	0.15	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
38	20230921	120313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-700	5	-1.63	3535167150	83277	83.45	43000	43150	42150	55700	30050	42900	42450.38	60.61	0	4586	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	31143	6.80	1.32	12	0.11	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
39	20230921	110321	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-600	5	-1.40	3035310250	71455	71.61	43000	43150	42150	55700	30050	42900	42478.27	60.61	0	4320	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	31217	6.81	1.32	12	0.10	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
40	20230921	100316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-600	5	-1.40	2179703150	51252	51.36	43000	43150	42150	55700	30050	42900	42528.70	60.61	0	3605	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	31217	6.81	1.32	12	0.07	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
41	20230921	090320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-250	5	-0.58	418164750	9732	9.75	43000	43150	42600	55700	30050	42900	42968.44	60.61	0	3297	43366	43132	42766	42532	42166	43250	42650	407	12800	500	33460	50	1	73799619	31476	6.87	1.33	12	0.01	6208.00	32046.00	59900	20221223	-28.80	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	59900	-28.80	20221223	39600	7.70	20230726	0.26	Y	021240	500	406 억	44728547	N	N	11132	N	N
42	20230920	160320	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	150	2	0.35	4251045950	99476	78.85	42500	43000	42400	55500	29950	42750	42734.29	60.59	-609	-4891	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31660	6.91	1.34	12	0.13	6208.00	32046.00	59900	20221223	-28.38	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	59900	-28.38	20221223	39600	8.33	20230726	0.26	Y	021240	500	406 억	44718264	N	N	11132	N	N
43	20230920	150311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-100	5	-0.23	3106632500	72772	57.68	42500	43000	42400	55500	29950	42750	42689.94	60.59	-609	-1323	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31476	6.87	1.33	12	0.10	6208.00	32046.00	59900	20221223	-28.80	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	59900	-28.80	20221223	39600	7.70	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
44	20230920	140315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-100	5	-0.23	2490068750	58334	46.24	42500	43000	42400	55500	29950	42750	42686.41	60.59	-609	2125	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31476	6.87	1.33	12	0.08	6208.00	32046.00	59900	20221223	-28.80	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	59900	-28.80	20221223	39600	7.70	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
45	20230920	130313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	0	3	0.00	2034822900	47666	37.78	42500	43000	42400	55500	29950	42750	42689.19	60.59	-609	3636	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31549	6.89	1.33	12	0.06	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
46	20230920	120312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	-50	5	-0.12	1700138550	39824	31.57	42500	43000	42400	55500	29950	42750	42691.31	60.59	-609	4668	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31512	6.88	1.33	12	0.05	6208.00	32046.00	59900	20221223	-28.71	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	59900	-28.71	20221223	39600	7.83	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
47	20230920	110317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	-50	5	-0.12	1358253450	31804	25.21	42500	43000	42400	55500	29950	42750	42707.00	60.59	-609	5451	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31512	6.88	1.33	12	0.04	6208.00	32046.00	59900	20221223	-28.71	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	59900	-28.71	20221223	39600	7.83	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
48	20230920	100308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	0	3	0.00	1055034200	24690	19.57	42500	43000	42400	55500	29950	42750	42731.24	60.59	-609	7615	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31549	6.89	1.33	12	0.03	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
49	20230920	090314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-300	5	-0.70	47849350	1126	0.89	42500	42550	42450	55500	29950	42750	42494.98	60.59	-609	-232	43183	42966	42533	42316	41883	43075	42425	407	12750	500	33340	50	1	73799619	31328	6.84	1.32	12	0.00	6208.00	32046.00	59900	20221223	-29.13	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	59900	-29.13	20221223	39600	7.20	20230726	0.26	Y	021240	500	406 억	44718264	N	N	15404	N	N
50	20230919	160312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	350	2	0.83	5360842350	126123	70.72	42200	42750	42100	55100	29700	42400	42503.68	60.55	0	14118	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31549	6.89	1.33	12	0.17	6208.00	32046.00	59900	20221223	-28.63	39600	20230726	7.95	57900	-26.17	20230208	39600	7.95	20230726	59900	-28.63	20221223	39600	7.95	20230726	0.26	Y	021240	500	406 억	44686925	N	N	15404	N	N
51	20230919	150311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-150	5	-0.35	2571064650	60745	34.06	42200	42750	42100	55100	29700	42400	42325.54	60.55	0	12366	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31180	6.81	1.32	12	0.08	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
52	20230919	140307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	100	2	0.24	2087486250	49316	27.65	42200	42750	42100	55100	29700	42400	42328.78	60.55	0	9103	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31365	6.85	1.33	12	0.07	6208.00	32046.00	59900	20221223	-29.05	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	59900	-29.05	20221223	39600	7.32	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
53	20230919	130307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-150	5	-0.35	1653783150	39082	21.91	42200	42750	42100	55100	29700	42400	42315.72	60.55	0	6940	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31180	6.81	1.32	12	0.05	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
54	20230919	120316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-150	5	-0.35	1477354200	34909	19.57	42200	42750	42100	55100	29700	42400	42320.15	60.55	0	6452	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31180	6.81	1.32	12	0.05	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
55	20230919	110317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	-50	5	-0.12	1227426200	29008	16.26	42200	42750	42100	55100	29700	42400	42313.37	60.55	0	5656	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31254	6.82	1.32	12	0.04	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
56	20230919	100312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	0	3	0.00	848403500	20050	11.24	42200	42750	42100	55100	29700	42400	42314.39	60.55	0	5580	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31291	6.83	1.32	12	0.03	6208.00	32046.00	59900	20221223	-29.22	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	59900	-29.22	20221223	39600	7.07	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
57	20230919	090311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	-50	5	-0.12	86038350	2037	1.14	42200	42400	42200	55100	29700	42400	42237.78	60.55	0	1298	43600	43000	42550	41950	41500	42775	41725	407	12700	500	33070	50	1	73799619	31254	6.82	1.32	12	0.00	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.26	Y	021240	500	406 억	44686925	N	N	3747	N	N
58	20230918	160315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	-500	5	-1.17	7566292300	178196	65.03	43000	43150	42100	55700	30050	42900	42460.11	60.52	0	20780	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31291	6.83	1.32	12	0.24	6208.00	32046.00	59900	20221223	-29.22	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	59900	-29.22	20221223	39600	7.07	20230726	0.26	Y	021240	500	406 억	44666672	N	N	3747	N	N
59	20230918	150309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-700	5	-1.63	6216743400	146346	53.40	43000	43150	42100	55700	30050	42900	42479.29	60.52	0	16840	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31143	6.80	1.32	12	0.20	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
60	20230918	140318	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-600	5	-1.40	5155288350	121212	44.23	43000	43150	42100	55700	30050	42900	42530.67	60.52	0	12757	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31217	6.81	1.32	12	0.16	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
61	20230918	130312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-600	5	-1.40	4153774100	97536	35.59	43000	43150	42100	55700	30050	42900	42586.56	60.52	0	7860	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31217	6.81	1.32	12	0.13	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
62	20230918	120314	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	-550	5	-1.28	3189710000	74704	27.26	43000	43150	42250	55700	30050	42900	42697.54	60.52	0	8282	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31254	6.82	1.32	12	0.10	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
63	20230918	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-350	5	-0.82	2197979900	51303	18.72	43000	43150	42350	55700	30050	42900	42842.93	60.52	0	8545	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31402	6.85	1.33	12	0.07	6208.00	32046.00	59900	20221223	-28.96	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	59900	-28.96	20221223	39600	7.45	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
64	20230918	100308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42850	-50	5	-0.12	1509257350	35128	12.82	43000	43150	42750	55700	30050	42900	42964.81	60.52	0	5925	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31623	6.90	1.34	12	0.05	6208.00	32046.00	59900	20221223	-28.46	39600	20230726	8.21	57900	-25.99	20230208	39600	8.21	20230726	59900	-28.46	20221223	39600	8.21	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
65	20230918	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	-100	5	-0.23	315831300	7348	2.68	43000	43150	42750	55700	30050	42900	42983.80	60.52	0	59	43500	43200	42650	42350	41800	43350	42500	407	12800	500	33460	50	1	73799619	31586	6.89	1.34	12	0.01	6208.00	32046.00	59900	20221223	-28.55	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	59900	-28.55	20221223	39600	8.08	20230726	0.26	Y	021240	500	406 억	44666672	N	N	23384	N	N
66	20230915	160312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	650	2	1.54	11652306750	273148	108.60	42800	42950	42100	54900	29600	42250	42658.89	60.52	0	-9482	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31660	6.91	1.34	12	0.37	6208.00	32046.00	59900	20221223	-28.38	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	59900	-28.38	20221223	39600	8.33	20230726	0.25	Y	021240	500	406 억	44667167	N	N	23384	N	N
67	20230915	150313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	250	2	0.59	6877262850	161756	64.31	42800	42950	42100	54900	29600	42250	42516.28	60.52	0	-5480	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31365	6.85	1.33	12	0.22	6208.00	32046.00	59900	20221223	-29.05	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	59900	-29.05	20221223	39600	7.32	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
68	20230915	140310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	550	2	1.30	5219492050	122875	48.85	42800	42950	42100	54900	29600	42250	42478.06	60.52	0	-2246	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31586	6.89	1.34	12	0.17	6208.00	32046.00	59900	20221223	-28.55	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	59900	-28.55	20221223	39600	8.08	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
69	20230915	130309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	350	2	0.83	4109033150	96889	38.52	42800	42800	42100	54900	29600	42250	42409.70	60.52	0	-4641	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31439	6.86	1.33	12	0.13	6208.00	32046.00	59900	20221223	-28.88	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	59900	-28.88	20221223	39600	7.58	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
70	20230915	120311	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	300	2	0.71	2957228150	69810	27.76	42800	42800	42100	54900	29600	42250	42361.10	60.52	0	-4380	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31402	6.85	1.33	12	0.09	6208.00	32046.00	59900	20221223	-28.96	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	59900	-28.96	20221223	39600	7.45	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
71	20230915	110312	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	0	3	0.00	1843057250	43556	17.32	42800	42800	42100	54900	29600	42250	42314.66	60.52	0	-3575	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31180	6.81	1.32	12	0.06	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
72	20230915	100313	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	100	2	0.24	686146850	16197	6.44	42800	42800	42150	54900	29600	42250	42362.59	60.52	0	-146	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31254	6.82	1.32	12	0.02	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
73	20230915	090309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	200	2	0.47	104518900	2453	0.98	42800	42800	42350	54900	29600	42250	42608.60	60.52	0	6	43416	42832	42466	41882	41516	42650	41700	407	12650	500	32950	50	1	73799619	31328	6.84	1.32	12	0.00	6208.00	32046.00	59900	20221223	-29.13	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	59900	-29.13	20221223	39600	7.20	20230726	0.25	Y	021240	500	406 억	44667167	N	N	5528	N	N
74	20230914	160309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	150	2	0.36	10655739600	251402	160.66	42300	43050	42100	54700	29500	42100	42385.27	60.55	0	-16546	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31180	6.81	1.32	12	0.34	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44688595	N	N	5528	N	N
75	20230914	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	150	2	0.36	6690092500	157535	100.67	42300	43050	42150	54700	29500	42100	42467.34	60.55	0	10273	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31180	6.81	1.32	12	0.21	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
76	20230914	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	200	2	0.48	5616067400	132162	84.46	42300	43050	42150	54700	29500	42100	42493.81	60.55	0	11896	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31217	6.81	1.32	12	0.18	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
77	20230914	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	200	2	0.48	4810061550	113108	72.28	42300	43050	42150	54700	29500	42100	42526.27	60.55	0	13921	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31217	6.81	1.32	12	0.15	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
78	20230914	120309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	100	2	0.24	4265091600	100213	64.04	42300	43050	42150	54700	29500	42100	42560.26	60.55	0	16040	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31143	6.80	1.32	12	0.14	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
79	20230914	110308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	100	2	0.24	3758639250	88230	56.38	42300	43050	42150	54700	29500	42100	42600.47	60.55	0	18106	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31143	6.80	1.32	12	0.12	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
80	20230914	100303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	450	2	1.07	2746507300	64356	41.13	42300	43050	42250	54700	29500	42100	42676.79	60.55	0	20538	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31402	6.85	1.33	12	0.09	6208.00	32046.00	59900	20221223	-28.96	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	59900	-28.96	20221223	39600	7.45	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
81	20230914	090309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	600	2	1.43	461252450	10867	6.94	42300	42800	42250	54700	29500	42100	42445.24	60.55	0	5147	43166	42632	41966	41432	40766	42300	41100	407	12600	500	32830	50	1	73799619	31512	6.88	1.33	12	0.01	6208.00	32046.00	59900	20221223	-28.71	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	59900	-28.71	20221223	39600	7.83	20230726	0.26	Y	021240	500	406 억	44688595	N	N	6491	N	N
82	20230913	160310	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-200	5	-0.47	6552437650	156431	131.44	42300	42500	41300	54900	29650	42300	41887.07	60.56	0	-8613	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	31070	6.78	1.31	12	0.21	6208.00	32046.00	59900	20221223	-29.72	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.26	Y	021240	500	406 억	44691355	N	N	6491	N	N
83	20230913	150305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-450	5	-1.06	4974513250	118909	99.91	42300	42500	41300	54900	29650	42300	41834.62	60.56	0	-9833	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30885	6.74	1.31	12	0.16	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
84	20230913	140309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-450	5	-1.06	4316855550	103180	86.70	42300	42500	41300	54900	29650	42300	41838.10	60.56	0	-9948	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30885	6.74	1.31	12	0.14	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
85	20230913	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41600	-700	5	-1.65	3754895900	89708	75.38	42300	42500	41300	54900	29650	42300	41856.87	60.56	0	-10239	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30701	6.70	1.30	12	0.12	6208.00	32046.00	59900	20221223	-30.55	39600	20230726	5.05	57900	-28.15	20230208	39600	5.05	20230726	59900	-30.55	20221223	39600	5.05	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
86	20230913	120309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41700	-600	5	-1.42	2813020500	67069	56.36	42300	42500	41600	54900	29650	42300	41942.19	60.56	0	-12158	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30774	6.72	1.30	12	0.09	6208.00	32046.00	59900	20221223	-30.38	39600	20230726	5.30	57900	-27.98	20230208	39600	5.30	20230726	59900	-30.38	20221223	39600	5.30	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
87	20230913	110307	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	-550	5	-1.30	2151456250	51209	43.03	42300	42500	41650	54900	29650	42300	42013.24	60.56	0	-8121	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30811	6.73	1.30	12	0.07	6208.00	32046.00	59900	20221223	-30.30	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	59900	-30.30	20221223	39600	5.43	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
88	20230913	100305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	-500	5	-1.18	1365780900	32430	27.25	42300	42500	41800	54900	29650	42300	42114.74	60.56	0	-2292	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	30848	6.73	1.30	12	0.04	6208.00	32046.00	59900	20221223	-30.22	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	59900	-30.22	20221223	39600	5.56	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
89	20230913	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	50	2	0.12	176449150	4169	3.50	42300	42450	42200	54900	29650	42300	42324.09	60.56	0	1205	42700	42500	42200	42000	41700	42600	42100	407	12600	500	32990	50	1	73799619	31254	6.82	1.32	12	0.01	6208.00	32046.00	59900	20221223	-29.30	39600	20230726	6.94	57900	-26.86	20230208	39600	6.94	20230726	59900	-29.30	20221223	39600	6.94	20230726	0.26	Y	021240	500	406 억	44691355	N	N	5122	N	N
90	20230912	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	450	2	1.08	5022836800	118976	108.27	42150	42400	41900	54400	29300	41850	42217.23	60.54	0	11027	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31217	6.81	1.32	12	0.16	6208.00	32046.00	59900	20221223	-29.38	39600	20230726	6.82	57900	-26.94	20230208	39600	6.82	20230726	59900	-29.38	20221223	39600	6.82	20230726	0.26	Y	021240	500	406 억	44678326	N	N	5122	N	N
91	20230912	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	300	2	0.72	3494627200	82832	75.38	42150	42400	41900	54400	29300	41850	42189.34	60.54	0	12155	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31107	6.79	1.32	12	0.11	6208.00	32046.00	59900	20221223	-29.63	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
92	20230912	140303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	400	2	0.96	2481494400	58850	53.55	42150	42350	41900	54400	29300	41850	42166.43	60.54	0	8337	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31180	6.81	1.32	12	0.08	6208.00	32046.00	59900	20221223	-29.47	39600	20230726	6.69	57900	-27.03	20230208	39600	6.69	20230726	59900	-29.47	20221223	39600	6.69	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
93	20230912	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	250	2	0.60	2001578000	47465	43.19	42150	42350	41900	54400	29300	41850	42169.56	60.54	0	6387	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31070	6.78	1.31	12	0.06	6208.00	32046.00	59900	20221223	-29.72	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
94	20230912	120257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	350	2	0.84	1724172900	40877	37.20	42150	42350	41900	54400	29300	41850	42179.54	60.54	0	6094	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31143	6.80	1.32	12	0.06	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
95	20230912	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	300	2	0.72	1358896650	32234	29.33	42150	42300	41900	54400	29300	41850	42157.25	60.54	0	5538	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31107	6.79	1.32	12	0.04	6208.00	32046.00	59900	20221223	-29.63	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
96	20230912	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	350	2	0.84	777831950	18449	16.79	42150	42300	41900	54400	29300	41850	42161.20	60.54	0	3067	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31143	6.80	1.32	12	0.02	6208.00	32046.00	59900	20221223	-29.55	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	59900	-29.55	20221223	39600	6.57	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
97	20230912	090305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	200	2	0.48	78339700	1861	1.69	42150	42200	41900	54400	29300	41850	42095.49	60.54	0	-395	42950	42400	42000	41450	41050	42200	41250	407	12550	500	32640	50	1	73799619	31033	6.77	1.31	12	0.00	6208.00	32046.00	59900	20221223	-29.80	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.26	Y	021240	500	406 억	44678326	N	N	10396	N	N
98	20230911	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-150	5	-0.36	4585099550	109591	125.40	42200	42550	41600	54600	29400	42000	41838.24	60.53	0	2872	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30885	6.74	1.31	12	0.15	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10342	N	N
99	20230911	150304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41700	-300	5	-0.71	3259420350	77892	89.13	42200	42550	41600	54600	29400	42000	41845.33	60.53	0	2221	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30774	6.72	1.30	12	0.11	6208.00	32046.00	59900	20221223	-30.38	39600	20230726	5.30	57900	-27.98	20230208	39600	5.30	20230726	59900	-30.38	20221223	39600	5.30	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
100	20230911	140305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	-250	5	-0.60	2685641250	64137	73.39	42200	42550	41600	54600	29400	42000	41873.46	60.53	0	2896	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30811	6.73	1.30	12	0.09	6208.00	32046.00	59900	20221223	-30.30	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	59900	-30.30	20221223	39600	5.43	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
101	20230911	130302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41700	-300	5	-0.71	2193068850	52326	59.87	42200	42550	41600	54600	29400	42000	41911.61	60.53	0	354	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30774	6.72	1.30	12	0.07	6208.00	32046.00	59900	20221223	-30.38	39600	20230726	5.30	57900	-27.98	20230208	39600	5.30	20230726	59900	-30.38	20221223	39600	5.30	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
102	20230911	120302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41650	-350	5	-0.83	1756926750	41869	47.91	42200	42550	41650	54600	29400	42000	41962.45	60.53	0	-1631	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30738	6.71	1.30	12	0.06	6208.00	32046.00	59900	20221223	-30.47	39600	20230726	5.18	57900	-28.07	20230208	39600	5.18	20230726	59900	-30.47	20221223	39600	5.18	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
103	20230911	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-150	5	-0.36	1373778850	32683	37.40	42200	42550	41700	54600	29400	42000	42033.46	60.53	0	-1170	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30885	6.74	1.31	12	0.04	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
104	20230911	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41800	-200	5	-0.48	960854300	22800	26.09	42200	42550	41750	54600	29400	42000	42142.88	60.53	0	1202	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	30848	6.73	1.30	12	0.03	6208.00	32046.00	59900	20221223	-30.22	39600	20230726	5.56	57900	-27.81	20230208	39600	5.56	20230726	59900	-30.22	20221223	39600	5.56	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
105	20230911	090256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	150	2	0.36	108295250	2573	2.94	42200	42200	41850	54600	29400	42000	42089.94	60.53	0	1155	43033	42516	41983	41466	40933	42250	41200	407	12600	500	32760	50	1	73799619	31107	6.79	1.32	12	0.00	6208.00	32046.00	59900	20221223	-29.63	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.25	Y	021240	500	406 억	44673755	N	N	10226	N	N
106	20230908	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-150	5	-0.36	3652399650	87278	71.91	42500	42500	41450	54700	29550	42150	41847.79	60.54	0	-3266	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30996	6.77	1.31	12	0.12	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.26	Y	021240	500	406 억	44678692	N	N	10226	N	N
107	20230908	150302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-150	5	-0.36	2691856600	64415	53.07	42500	42500	41450	54700	29550	42150	41789.26	60.54	0	-3532	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30996	6.77	1.31	12	0.09	6208.00	32046.00	59900	20221223	-29.88	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
108	20230908	140300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-200	5	-0.47	2219320600	53162	43.80	42500	42500	41450	54700	29550	42150	41746.34	60.54	0	-1133	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30959	6.76	1.31	12	0.07	6208.00	32046.00	59900	20221223	-29.97	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	59900	-29.97	20221223	39600	5.93	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
109	20230908	130303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41700	-450	5	-1.07	1822638650	43689	36.00	42500	42500	41450	54700	29550	42150	41718.44	60.54	0	-1436	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30774	6.72	1.30	12	0.06	6208.00	32046.00	59900	20221223	-30.38	39600	20230726	5.30	57900	-27.98	20230208	39600	5.30	20230726	59900	-30.38	20221223	39600	5.30	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
110	20230908	120309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41650	-500	5	-1.19	1691336850	40540	33.40	42500	42500	41450	54700	29550	42150	41720.16	60.54	0	-1844	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30738	6.71	1.30	12	0.05	6208.00	32046.00	59900	20221223	-30.47	39600	20230726	5.18	57900	-28.07	20230208	39600	5.18	20230726	59900	-30.47	20221223	39600	5.18	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
111	20230908	110303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-300	5	-0.71	1422718750	34099	28.10	42500	42500	41450	54700	29550	42150	41723.13	60.54	0	-3406	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30885	6.74	1.31	12	0.05	6208.00	32046.00	59900	20221223	-30.13	39600	20230726	5.68	57900	-27.72	20230208	39600	5.68	20230726	59900	-30.13	20221223	39600	5.68	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
112	20230908	100300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	-400	5	-0.95	873555200	20941	17.25	42500	42500	41450	54700	29550	42150	41714.98	60.54	0	-7226	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30811	6.73	1.30	12	0.03	6208.00	32046.00	59900	20221223	-30.30	39600	20230726	5.43	57900	-27.89	20230208	39600	5.43	20230726	59900	-30.30	20221223	39600	5.43	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
113	20230908	090306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-200	5	-0.47	45758350	1084	0.89	42500	42500	41900	54700	29550	42150	42212.73	60.54	0	-62	43050	42600	42250	41800	41450	42425	41625	407	12550	500	32870	50	1	73799619	30959	6.76	1.31	12	0.00	6208.00	32046.00	59900	20221223	-29.97	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	59900	-29.97	20221223	39600	5.93	20230726	0.26	Y	021240	500	406 억	44678692	N	N	6312	N	N
114	20230907	160301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-550	5	-1.29	5111727250	121318	122.20	42250	42700	41900	55500	29900	42700	42134.89	60.55	0	4006	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	31107	6.79	1.32	12	0.16	6208.00	32046.00	61200	20220906	-31.13	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	59900	-29.63	20221223	39600	6.44	20230726	0.25	Y	021240	500	406 억	44688776	N	N	6312	N	N
115	20230907	150300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-650	5	-1.52	3673422300	87183	87.81	42250	42700	41900	55500	29900	42700	42134.55	60.55	0	-209	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	31033	6.77	1.31	12	0.12	6208.00	32046.00	61200	20220906	-31.29	39600	20230726	6.19	57900	-27.37	20230208	39600	6.19	20230726	59900	-29.80	20221223	39600	6.19	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
116	20230907	140300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-700	5	-1.64	3162053300	74996	75.54	42250	42700	41900	55500	29900	42700	42162.88	60.55	0	888	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	30996	6.77	1.31	12	0.10	6208.00	32046.00	61200	20220906	-31.37	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
117	20230907	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41950	-750	5	-1.76	2685930100	63663	64.12	42250	42700	41900	55500	29900	42700	42189.73	60.55	0	2199	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	30959	6.76	1.31	12	0.09	6208.00	32046.00	61200	20220906	-31.45	39600	20230726	5.93	57900	-27.55	20230208	39600	5.93	20230726	59900	-29.97	20221223	39600	5.93	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
118	20230907	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-700	5	-1.64	2393843050	56712	57.12	42250	42700	41900	55500	29900	42700	42210.43	60.55	0	2396	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	30996	6.77	1.31	12	0.08	6208.00	32046.00	61200	20220906	-31.37	39600	20230726	6.06	57900	-27.46	20230208	39600	6.06	20230726	59900	-29.88	20221223	39600	6.06	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
119	20230907	110301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-600	5	-1.41	2148013750	50862	51.23	42250	42700	41900	55500	29900	42700	42232.09	60.55	0	2164	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	31070	6.78	1.31	12	0.07	6208.00	32046.00	61200	20220906	-31.21	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
120	20230907	100301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-600	5	-1.41	1506528600	35603	35.86	42250	42700	41900	55500	29900	42700	42314.53	60.55	0	2630	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	31070	6.78	1.31	12	0.05	6208.00	32046.00	61200	20220906	-31.21	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
121	20230907	090303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-600	5	-1.41	349368100	8297	8.36	42250	42300	41900	55500	29900	42700	42106.98	60.55	0	-2657	43800	43250	42750	42200	41700	43525	42475	407	12800	500	33300	50	1	73799619	31070	6.78	1.31	12	0.01	6208.00	32046.00	61200	20220906	-31.21	39600	20230726	6.31	57900	-27.29	20230208	39600	6.31	20230726	59900	-29.72	20221223	39600	6.31	20230726	0.25	Y	021240	500	406 억	44688776	N	N	3754	N	N
122	20230906	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	300	2	0.71	4252715500	99268	51.15	42400	43300	42250	55100	29700	42400	42840.83	60.51	0	46378	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31512	6.88	1.33	12	0.13	6208.00	32046.00	61900	20220905	-31.02	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	61200	-30.23	20220906	39600	7.83	20230726	0.26	Y	021240	500	406 억	44657525	N	N	3754	N	N
123	20230906	150259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42850	450	2	1.06	3444788350	80360	41.40	42400	43300	42250	55100	29700	42400	42866.95	60.51	0	42571	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31623	6.90	1.34	12	0.11	6208.00	32046.00	61900	20220905	-30.78	39600	20230726	8.21	57900	-25.99	20230208	39600	8.21	20230726	61200	-29.98	20220906	39600	8.21	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
124	20230906	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	300	2	0.71	3069997900	71597	36.89	42400	43300	42250	55100	29700	42400	42878.86	60.51	0	39870	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31512	6.88	1.33	12	0.10	6208.00	32046.00	61900	20220905	-31.02	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	61200	-30.23	20220906	39600	7.83	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
125	20230906	130301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	300	2	0.71	2657878350	61952	31.92	42400	43300	42250	55100	29700	42400	42902.22	60.51	0	37217	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31512	6.88	1.33	12	0.08	6208.00	32046.00	61900	20220905	-31.02	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	61200	-30.23	20220906	39600	7.83	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
126	20230906	120303	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	300	2	0.71	2281401200	53131	27.37	42400	43300	42250	55100	29700	42400	42939.17	60.51	0	32830	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31512	6.88	1.33	12	0.07	6208.00	32046.00	61900	20220905	-31.02	39600	20230726	7.83	57900	-26.25	20230208	39600	7.83	20230726	61200	-30.23	20220906	39600	7.83	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
127	20230906	110301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42950	550	2	1.30	2003833850	46644	24.03	42400	43300	42250	55100	29700	42400	42960.16	60.51	0	29483	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31697	6.92	1.34	12	0.06	6208.00	32046.00	61900	20220905	-30.61	39600	20230726	8.46	57900	-25.82	20230208	39600	8.46	20230726	61200	-29.82	20220906	39600	8.46	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
128	20230906	100256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43150	750	2	1.77	1673882700	38967	20.08	42400	43300	42250	55100	29700	42400	42956.42	60.51	0	26610	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31845	6.95	1.35	12	0.05	6208.00	32046.00	61900	20220905	-30.29	39600	20230726	8.96	57900	-25.47	20230208	39600	8.96	20230726	61200	-29.49	20220906	39600	8.96	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
129	20230906	090257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	200	2	0.47	134135000	3163	1.63	42400	42600	42250	55100	29700	42400	42407.52	60.51	0	1317	43566	42982	42616	42032	41666	42800	41850	407	12700	500	33070	50	1	73799619	31439	6.86	1.33	12	0.00	6208.00	32046.00	61900	20220905	-31.18	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	61200	-30.39	20220906	39600	7.58	20230726	0.26	Y	021240	500	406 억	44657525	N	N	6241	N	N
130	20230905	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	-650	5	-1.51	8247343750	193852	219.55	42700	43200	42250	55900	30150	43050	42544.56	60.49	0	23202	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31291	6.83	1.32	12	0.26	6208.00	32046.00	61900	20220905	-31.50	39600	20230726	7.07	57900	-26.77	20230208	39600	7.07	20230726	61900	-31.50	20220905	39600	7.07	20230726	0.25	Y	021240	500	406 억	44644412	N	N	6241	N	N
131	20230905	150306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-600	5	-1.39	6175340850	144975	164.19	42700	43200	42250	55900	30150	43050	42595.90	60.49	0	13341	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31328	6.84	1.32	12	0.20	6208.00	32046.00	61900	20220905	-31.42	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	61900	-31.42	20220905	39600	7.20	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
132	20230905	140259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-600	5	-1.39	4709868150	110393	125.03	42700	43200	42400	55900	30150	43050	42664.55	60.49	0	3917	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31328	6.84	1.32	12	0.15	6208.00	32046.00	61900	20220905	-31.42	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	61900	-31.42	20220905	39600	7.20	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
133	20230905	130250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-500	5	-1.16	3811088250	89237	101.07	42700	43200	42400	55900	30150	43050	42707.49	60.49	0	1620	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31402	6.85	1.33	12	0.12	6208.00	32046.00	61900	20220905	-31.26	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	61900	-31.26	20220905	39600	7.45	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
134	20230905	120258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42600	-450	5	-1.05	3339782100	78161	88.52	42700	43200	42400	55900	30150	43050	42729.52	60.49	0	3136	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31439	6.86	1.33	12	0.11	6208.00	32046.00	61900	20220905	-31.18	39600	20230726	7.58	57900	-26.42	20230208	39600	7.58	20230726	61900	-31.18	20220905	39600	7.58	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
135	20230905	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	-550	5	-1.28	2606082500	60921	69.00	42700	43200	42400	55900	30150	43050	42778.07	60.49	0	4067	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31365	6.85	1.33	12	0.08	6208.00	32046.00	61900	20220905	-31.34	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	61900	-31.34	20220905	39600	7.32	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
136	20230905	100256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	-150	5	-0.35	1398915400	32599	36.92	42700	43200	42700	55900	30150	43050	42912.83	60.49	0	7825	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31660	6.91	1.34	12	0.04	6208.00	32046.00	61900	20220905	-30.69	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	61900	-30.69	20220905	39600	8.33	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
137	20230905	090252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	-50	5	-0.12	237996300	5561	6.30	42700	43000	42700	55900	30150	43050	42797.39	60.49	0	2532	43683	43366	42783	42466	41883	43525	42625	407	12850	500	33570	50	1	73799619	31734	6.93	1.34	12	0.01	6208.00	32046.00	61900	20220905	-30.53	39600	20230726	8.59	57900	-25.73	20230208	39600	8.59	20230726	61900	-30.53	20220905	39600	8.59	20230726	0.25	Y	021240	500	406 억	44644412	N	N	9376	N	N
138	20230904	160255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	600	2	1.41	3781508100	88245	54.51	42350	43100	42200	55100	29750	42450	42852.26	60.49	0	7904	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31771	6.93	1.34	12	0.12	6208.00	32046.00	63500	20220901	-32.20	39600	20230726	8.71	57900	-25.65	20230208	39600	8.71	20230726	61900	-30.45	20220905	39600	8.71	20230726	0.26	Y	021240	500	406 억	44638916	N	N	9376	N	N
139	20230904	150251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	450	2	1.06	2911199200	68011	42.01	42350	43100	42200	55100	29750	42450	42804.83	60.49	0	10175	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31660	6.91	1.34	12	0.09	6208.00	32046.00	63500	20220901	-32.44	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	61900	-30.69	20220905	39600	8.33	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
140	20230904	140251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	450	2	1.06	2488029500	58144	35.92	42350	43100	42200	55100	29750	42450	42790.82	60.49	0	10455	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31660	6.91	1.34	12	0.08	6208.00	32046.00	63500	20220901	-32.44	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	61900	-30.69	20220905	39600	8.33	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
141	20230904	130254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	550	2	1.30	2161384950	50529	31.21	42350	43100	42200	55100	29750	42450	42775.14	60.49	0	9638	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31734	6.93	1.34	12	0.07	6208.00	32046.00	63500	20220901	-32.28	39600	20230726	8.59	57900	-25.73	20230208	39600	8.59	20230726	61900	-30.53	20220905	39600	8.59	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
142	20230904	120251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	450	2	1.06	1731033600	40509	25.02	42350	43100	42200	55100	29750	42450	42732.07	60.49	0	8478	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31660	6.91	1.34	12	0.05	6208.00	32046.00	63500	20220901	-32.44	39600	20230726	8.33	57900	-25.91	20230208	39600	8.33	20230726	61900	-30.69	20220905	39600	8.33	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
143	20230904	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	350	2	0.82	1560554100	36530	22.56	42350	43100	42200	55100	29750	42450	42719.79	60.49	0	7263	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31586	6.89	1.34	12	0.05	6208.00	32046.00	63500	20220901	-32.60	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	61900	-30.86	20220905	39600	8.08	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
144	20230904	100245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	350	2	0.82	1049307800	24574	15.18	42350	43100	42200	55100	29750	42450	42699.92	60.49	0	5191	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31586	6.89	1.34	12	0.03	6208.00	32046.00	63500	20220901	-32.60	39600	20230726	8.08	57900	-26.08	20230208	39600	8.08	20230726	61900	-30.86	20220905	39600	8.08	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
145	20230904	090250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-250	5	-0.59	169521200	4008	2.48	42350	42450	42200	55100	29750	42450	42295.71	60.49	0	497	43516	42982	42466	41932	41416	42725	41675	407	12650	500	33110	50	1	73799619	31143	6.80	1.32	12	0.01	6208.00	32046.00	63500	20220901	-33.54	39600	20230726	6.57	57900	-27.12	20230208	39600	6.57	20230726	61900	-31.83	20220905	39600	6.57	20230726	0.26	Y	021240	500	406 억	44638916	N	N	27431	N	N
146	20230901	160247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-750	5	-1.74	6846185400	161265	30.73	42800	43000	41950	56100	30250	43200	42453.01	60.51	0	5085	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31328	6.84	1.32	12	0.22	6208.00	32046.00	64000	20220831	-33.67	39600	20230726	7.20	57900	-26.68	20230208	39600	7.20	20230726	63500	-33.15	20220901	39600	7.20	20230726	0.25	Y	021240	500	406 억	44655019	N	N	27431	N	N
147	20230901	150252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-550	5	-1.27	5841335200	137633	26.23	42800	43000	41950	56100	30250	43200	42441.39	60.51	0	-113	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31476	6.87	1.33	12	0.19	6208.00	32046.00	64000	20220831	-33.36	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	63500	-32.83	20220901	39600	7.70	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
148	20230901	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-550	5	-1.27	5026809350	118535	22.59	42800	43000	41950	56100	30250	43200	42407.81	60.51	0	-472	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31476	6.87	1.33	12	0.16	6208.00	32046.00	64000	20220831	-33.36	39600	20230726	7.70	57900	-26.34	20230208	39600	7.70	20230726	63500	-32.83	20220901	39600	7.70	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
149	20230901	130247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42850	-350	5	-0.81	4574676550	107968	20.58	42800	42950	41950	56100	30250	43200	42370.67	60.51	0	-3209	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31623	6.90	1.34	12	0.15	6208.00	32046.00	64000	20220831	-33.05	39600	20230726	8.21	57900	-25.99	20230208	39600	8.21	20230726	63500	-32.52	20220901	39600	8.21	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
150	20230901	120249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-650	5	-1.50	4091704850	96679	18.43	42800	42800	41950	56100	30250	43200	42322.58	60.51	0	-8177	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31402	6.85	1.33	12	0.13	6208.00	32046.00	64000	20220831	-33.52	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	63500	-32.99	20220901	39600	7.45	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
151	20230901	110248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	-700	5	-1.62	3724195250	88058	16.78	42800	42800	41950	56100	30250	43200	42292.53	60.51	0	-12035	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31365	6.85	1.33	12	0.12	6208.00	32046.00	64000	20220831	-33.59	39600	20230726	7.32	57900	-26.60	20230208	39600	7.32	20230726	63500	-33.07	20220901	39600	7.32	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
152	20230901	100248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-650	5	-1.50	2989055700	70812	13.50	42800	42800	41950	56100	30250	43200	42211.15	60.51	0	-19261	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31402	6.85	1.33	12	0.10	6208.00	32046.00	64000	20220831	-33.52	39600	20230726	7.45	57900	-26.51	20230208	39600	7.45	20230726	63500	-32.99	20220901	39600	7.45	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N
153	20230901	090245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-1050	5	-2.43	308569400	7269	1.39	42800	42800	42150	56100	30250	43200	42450.05	60.51	0	-2264	44866	44032	42966	42132	41066	44450	42550	407	12900	500	33690	50	1	73799619	31107	6.79	1.32	12	0.01	6208.00	32046.00	64000	20220831	-34.14	39600	20230726	6.44	57900	-27.20	20230208	39600	6.44	20230726	63500	-33.62	20220901	39600	6.44	20230726	0.25	Y	021240	500	406 억	44655019	N	N	38703	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History