KissMeData/039130/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48600	350	2	0.73	2973434850	61649	99.64	48200	48650	47750	62700	33800	48250	48231.43	6.97	0	15017	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7795	-10.99	4.96	12	0.38	-4421.00	9806.00	66700	20230302	-27.14	44550	20230726	9.09	66700	-27.14	20230302	44550	9.09	20230726	66700	-27.14	20230302	44550	9.09	20230726	0.24	Y	039130	500	80 억	1117318	N	N	4548	N	N
3	20230731	150445	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48500	250	2	0.52	2662910400	55249	89.30	48200	48650	47750	62700	33800	48250	48198.22	6.97	0	12553	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7779	-10.97	4.95	12	0.34	-4421.00	9806.00	66700	20230302	-27.29	44550	20230726	8.87	66700	-27.29	20230302	44550	8.87	20230726	66700	-27.29	20230302	44550	8.87	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
4	20230731	140443	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48200	-50	5	-0.10	2302255000	47785	77.23	48200	48650	47750	62700	33800	48250	48179.26	6.97	0	10416	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7731	-10.90	4.92	12	0.30	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
5	20230731	130446	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48100	-150	5	-0.31	1921153650	39879	64.46	48200	48650	47750	62700	33800	48250	48174.32	6.97	0	6881	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7715	-10.88	4.91	12	0.25	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
6	20230731	120448	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48100	-150	5	-0.31	1719997800	35699	57.70	48200	48650	47750	62700	33800	48250	48180.31	6.97	0	5610	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7715	-10.88	4.91	12	0.22	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
7	20230731	110450	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48250	0	3	0.00	1492616250	30985	50.08	48200	48650	47750	62700	33800	48250	48171.90	6.97	0	4592	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7739	-10.91	4.92	12	0.19	-4421.00	9806.00	66700	20230302	-27.66	44550	20230726	8.31	66700	-27.66	20230302	44550	8.31	20230726	66700	-27.66	20230302	44550	8.31	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
8	20230731	100450	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48200	-50	5	-0.10	874155550	18196	29.41	48200	48350	47750	62700	33800	48250	48039.59	6.97	0	1531	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7731	-10.90	4.92	12	0.11	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
9	20230731	090443	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48200	-50	5	-0.10	59919100	1243	2.01	48200	48250	48200	62700	33800	48250	48200.04	6.97	0	172	49083	48666	48133	47716	47183	48400	47450	80	14450	500	36670	50	1	16039185	7731	-10.90	4.92	12	0.01	-4421.00	9806.00	66700	20230302	-27.74	44550	20230726	8.19	66700	-27.74	20230302	44550	8.19	20230726	66700	-27.74	20230302	44550	8.19	20230726	0.24	Y	039130	500	80 억	1117318	N	N	3166	N	N
10	20230728	160446	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48250	-100	5	-0.21	2957156050	61535	57.50	48350	48550	47600	62800	33850	48350	48056.46	6.95	0	7608	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7739	-10.91	4.92	12	0.38	-4421.00	9806.00	66700	20230302	-27.66	44550	20230726	8.31	66700	-27.66	20230302	44550	8.31	20230726	66700	-27.66	20230302	44550	8.31	20230726	0.25	Y	039130	500	80 억	1114443	N	N	3166	N	N
11	20230728	150445	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48100	-250	5	-0.52	2646577800	55085	51.47	48350	48550	47600	62800	33850	48350	48045.34	6.95	0	6652	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7715	-10.88	4.91	12	0.34	-4421.00	9806.00	66700	20230302	-27.89	44550	20230726	7.97	66700	-27.89	20230302	44550	7.97	20230726	66700	-27.89	20230302	44550	7.97	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
12	20230728	140443	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48050	-300	5	-0.62	1940894600	40338	37.69	48350	48550	47600	62800	33850	48350	48115.79	6.95	0	5936	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7707	-10.87	4.90	12	0.25	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
13	20230728	130445	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48050	-300	5	-0.62	1747106350	36304	33.92	48350	48550	47600	62800	33850	48350	48124.35	6.95	0	4520	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7707	-10.87	4.90	12	0.23	-4421.00	9806.00	66700	20230302	-27.96	44550	20230726	7.86	66700	-27.96	20230302	44550	7.86	20230726	66700	-27.96	20230302	44550	7.86	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
14	20230728	120442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48450	100	2	0.21	1377713300	28643	26.76	48350	48550	47600	62800	33850	48350	48099.48	6.95	0	7608	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7771	-10.96	4.94	12	0.18	-4421.00	9806.00	66700	20230302	-27.36	44550	20230726	8.75	66700	-27.36	20230302	44550	8.75	20230726	66700	-27.36	20230302	44550	8.75	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
15	20230728	110446	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	-350	5	-0.72	1140475100	23726	22.17	48350	48550	47600	62800	33850	48350	48068.58	6.95	0	6591	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7699	-10.86	4.89	12	0.15	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
16	20230728	100442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	-350	5	-0.72	746241250	15561	14.54	48350	48400	47600	62800	33850	48350	47955.87	6.95	0	5093	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7699	-10.86	4.89	12	0.10	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
17	20230728	090446	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48350	0	3	0.00	109792900	2280	2.13	48350	48400	47600	62800	33850	48350	48154.78	6.95	0	-333	50050	49200	47550	46700	45050	49625	47125	80	14475	500	36740	50	1	16039185	7755	-10.94	4.93	12	0.01	-4421.00	9806.00	66700	20230302	-27.51	44550	20230726	8.53	66700	-27.51	20230302	44550	8.53	20230726	66700	-27.51	20230302	44550	8.53	20230726	0.25	Y	039130	500	80 억	1114443	N	N	5395	N	N
18	20230727	160442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48350	2300	2	4.99	5098111950	106917	46.41	46000	48400	45900	59800	32250	46050	47679.71	6.63	-17531	29522	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7755	-10.94	4.93	12	0.67	-4421.00	9806.00	66700	20230302	-27.51	44550	20230726	8.53	66700	-27.51	20230302	44550	8.53	20230726	66700	-27.51	20230302	44550	8.53	20230726	0.24	Y	039130	500	80 억	1063151	N	N	5395	N	N
19	20230727	150443	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	1950	2	4.23	4565417000	95883	41.62	46000	48200	45900	59800	32250	46050	47614.46	6.63	-17531	25768	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7699	-10.86	4.89	12	0.60	-4421.00	9806.00	66700	20230302	-28.04	44550	20230726	7.74	66700	-28.04	20230302	44550	7.74	20230726	66700	-28.04	20230302	44550	7.74	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
20	20230727	140440	57	100.00	KOSPI200		서비스업	N	N	N	N	N	47950	1900	2	4.13	3722362200	78340	34.01	46000	48200	45900	59800	32250	46050	47515.47	6.63	-17531	16254	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7691	-10.85	4.89	12	0.49	-4421.00	9806.00	66700	20230302	-28.11	44550	20230726	7.63	66700	-28.11	20230302	44550	7.63	20230726	66700	-28.11	20230302	44550	7.63	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
21	20230727	130441	57	100.00	KOSPI200		서비스업	N	N	N	N	N	47900	1850	2	4.02	3423720000	72107	31.30	46000	48200	45900	59800	32250	46050	47481.10	6.63	-17531	13964	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7683	-10.83	4.88	12	0.45	-4421.00	9806.00	66700	20230302	-28.19	44550	20230726	7.52	66700	-28.19	20230302	44550	7.52	20230726	66700	-28.19	20230302	44550	7.52	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
22	20230727	120443	57	100.00	KOSPI200		서비스업	N	N	N	N	N	47900	1850	2	4.02	2639010850	55740	24.20	46000	47950	45900	59800	32250	46050	47345.01	6.63	-17531	11759	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7683	-10.83	4.88	12	0.35	-4421.00	9806.00	66700	20230302	-28.19	44550	20230726	7.52	66700	-28.19	20230302	44550	7.52	20230726	66700	-28.19	20230302	44550	7.52	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
23	20230727	110442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	47500	1450	2	3.15	2003175350	42417	18.41	46000	47850	45900	59800	32250	46050	47225.77	6.63	-17531	3903	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7619	-10.74	4.84	12	0.26	-4421.00	9806.00	66700	20230302	-28.79	44550	20230726	6.62	66700	-28.79	20230302	44550	6.62	20230726	66700	-28.79	20230302	44550	6.62	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
24	20230727	100441	57	100.00	KOSPI200		서비스업	N	N	N	N	N	46950	900	2	1.95	1300138700	27597	11.98	46000	47850	45900	59800	32250	46050	47111.60	6.63	-17531	-1648	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7530	-10.62	4.79	12	0.17	-4421.00	9806.00	66700	20230302	-29.61	44550	20230726	5.39	66700	-29.61	20230302	44550	5.39	20230726	66700	-29.61	20230302	44550	5.39	20230726	0.24	Y	039130	500	80 억	1063151	N	N	25405	N	N
25	20230727	090442	57	100.00	KOSPI200		서비스업	N	N	N	N	N	47850	1800	2	3.91	162218850	3482	1.51	46000	47850	45900	59800	32250	46050	46587.84	6.63	-17531	885	49516	47782	46166	44432	42816	46975	43625	80	13775	500	34990	50	1	16039185	7675	-10.82	4.88	12	0.02	-4421.00	9806.00	66700	20230302	-28.26	44550	20230726	7.41	66700	-28.26	20230302	44550	7.41	20230726	66700	-28.26	20230302	44550	7.41	20230726	0.24	Y	039130	500	80 억	1063151	Y	N	25405	N	N
26	20230726	160440	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	46050	-1950	5	-4.06	10469661750	229873	152.64	47800	47900	44550	62400	33600	48000	45545.30	6.74	0	-18314	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7386	-10.42	4.70	12	1.43	-4421.00	9806.00	66700	20230302	-30.96	44550	20230726	3.37	66700	-30.96	20230302	44550	3.37	20230726	66700	-30.96	20230302	44550	3.37	20230726	0.23	Y	039130	500	80 억	1080682	N	N	25405	N	N
27	20230726	150443	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	45700	-2300	5	-4.79	9888219300	217221	144.23	47800	47900	44550	62400	33600	48000	45521.47	6.74	0	-19972	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7330	-10.34	4.66	12	1.35	-4421.00	9806.00	66700	20230302	-31.48	44550	20230726	2.58	66700	-31.48	20230302	44550	2.58	20230726	66700	-31.48	20230302	44550	2.58	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
28	20230726	140441	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	45250	-2750	5	-5.73	9275073050	203718	135.27	47800	47900	44550	62400	33600	48000	45528.98	6.74	0	-18110	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7258	-10.24	4.61	12	1.27	-4421.00	9806.00	66700	20230302	-32.16	44550	20230726	1.57	66700	-32.16	20230302	44550	1.57	20230726	66700	-32.16	20230302	44550	1.57	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
29	20230726	130438	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	44650	-3350	5	-6.98	7970894350	174806	116.07	47800	47900	44550	62400	33600	48000	45598.52	6.74	0	-17045	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7161	-10.10	4.55	12	1.09	-4421.00	9806.00	66700	20230302	-33.06	44550	20230726	0.22	66700	-33.06	20230302	44550	0.22	20230726	66700	-33.06	20230302	44550	0.22	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
30	20230726	120440	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	45200	-2800	5	-5.83	6623209250	144776	96.13	47800	47900	44550	62400	33600	48000	45747.98	6.74	0	-5582	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7250	-10.22	4.61	12	0.90	-4421.00	9806.00	66700	20230302	-32.23	44550	20230726	1.46	66700	-32.23	20230302	44550	1.46	20230726	66700	-32.23	20230302	44550	1.46	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
31	20230726	110438	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	45000	-3000	5	-6.25	6019704050	131403	87.25	47800	47900	44550	62400	33600	48000	45811.01	6.74	0	-5590	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7218	-10.18	4.59	12	0.82	-4421.00	9806.00	66700	20230302	-32.53	44550	20230726	1.01	66700	-32.53	20230302	44550	1.01	20230726	66700	-32.53	20230302	44550	1.01	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
32	20230726	100442	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	45500	-2500	5	-5.21	3750935000	81068	53.83	47800	47900	45500	62400	33600	48000	46269.00	6.74	0	-5372	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7298	-10.29	4.64	12	0.51	-4421.00	9806.00	66700	20230302	-31.78	45500	20230726	0.00	66700	-31.78	20230302	45500	0.00	20230726	66700	-31.78	20230302	45500	0.00	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
33	20230726	090437	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	47150	-850	5	-1.77	261785450	5512	3.66	47800	47900	47150	62400	33600	48000	47493.73	6.74	0	-2082	49800	48900	48450	47550	47100	48675	47325	80	14400	500	36480	50	1	16039185	7562	-10.67	4.81	12	0.03	-4421.00	9806.00	66700	20230302	-29.31	47150	20230726	0.00	66700	-29.31	20230302	47150	0.00	20230726	66700	-29.31	20230302	47150	0.00	20230726	0.23	Y	039130	500	80 억	1080682	N	N	24060	N	N
34	20230725	160436	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	-1550	5	-3.13	7249600050	150225	207.96	49100	49350	48000	64400	34700	49550	48258.39	7.03	0	-47278	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7699	-10.86	4.89	12	0.94	-4421.00	9806.00	66700	20230302	-28.04	47150	20221104	1.80	66700	-28.04	20230302	48000	0.00	20230725	66700	-28.04	20230302	47150	1.80	20221104	0.24	Y	039130	500	80 억	1128182	N	N	24060	N	N
35	20230725	150433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48050	-1500	5	-3.03	6783223800	140510	194.52	49100	49350	48000	64400	34700	49550	48275.66	7.03	0	-44963	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7707	-10.87	4.90	12	0.88	-4421.00	9806.00	66700	20230302	-27.96	47150	20221104	1.91	66700	-27.96	20230302	48000	0.10	20230725	66700	-27.96	20230302	47150	1.91	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
36	20230725	140433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48100	-1450	5	-2.93	6064175600	125539	173.79	49100	49350	48000	64400	34700	49550	48305.03	7.03	0	-40991	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7715	-10.88	4.91	12	0.78	-4421.00	9806.00	66700	20230302	-27.89	47150	20221104	2.01	66700	-27.89	20230302	48000	0.21	20230725	66700	-27.89	20230302	47150	2.01	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
37	20230725	130437	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	-1550	5	-3.13	5463908650	113053	156.51	49100	49350	48000	64400	34700	49550	48330.42	7.03	0	-38302	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7699	-10.86	4.89	12	0.70	-4421.00	9806.00	66700	20230302	-28.04	47150	20221104	1.80	66700	-28.04	20230302	48000	0.00	20230725	66700	-28.04	20230302	47150	1.80	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
38	20230725	120437	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48000	-1550	5	-3.13	4646570200	96042	132.96	49100	49350	48000	64400	34700	49550	48380.51	7.03	0	-30053	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7699	-10.86	4.89	12	0.60	-4421.00	9806.00	66700	20230302	-28.04	47150	20221104	1.80	66700	-28.04	20230302	48000	0.00	20230725	66700	-28.04	20230302	47150	1.80	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
39	20230725	110435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48050	-1500	5	-3.03	3938281150	81302	112.55	49100	49350	48000	64400	34700	49550	48440.04	7.03	0	-27000	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7707	-10.87	4.90	12	0.51	-4421.00	9806.00	66700	20230302	-27.96	47150	20221104	1.91	66700	-27.96	20230302	48000	0.10	20230725	66700	-27.96	20230302	47150	1.91	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
40	20230725	100434	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48350	-1200	5	-2.42	2513216600	51739	71.62	49100	49350	48200	64400	34700	49550	48574.75	7.03	0	-19820	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7755	-10.94	4.93	12	0.32	-4421.00	9806.00	66700	20230302	-27.51	47150	20221104	2.55	66700	-27.51	20230302	48200	0.31	20230725	66700	-27.51	20230302	47150	2.55	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
41	20230725	090435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49100	-450	5	-0.91	145127500	2954	4.09	49100	49350	49100	64400	34700	49550	49128.00	7.03	0	-522	50683	50116	49733	49166	48783	49925	48975	80	14850	500	37650	50	1	16039185	7875	-11.11	5.01	12	0.02	-4421.00	9806.00	66700	20230302	-26.39	47150	20221104	4.14	66700	-26.39	20230302	48350	1.55	20230707	66700	-26.39	20230302	47150	4.14	20221104	0.24	Y	039130	500	80 억	1128182	N	N	6073	N	N
42	20230724	160435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49550	-650	5	-1.29	3572627500	72115	120.51	50300	50300	49350	65200	35200	50200	49540.69	7.00	0	3962	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7947	-11.21	5.05	12	0.45	-4421.00	9806.00	66700	20230302	-25.71	47150	20221104	5.09	66700	-25.71	20230302	48350	2.48	20230707	66700	-25.71	20230302	47150	5.09	20221104	0.24	Y	039130	500	80 억	1123444	N	N	6073	N	N
43	20230724	150432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49500	-700	5	-1.39	3293743800	66480	111.10	50300	50300	49350	65200	35200	50200	49544.88	7.00	0	4372	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7939	-11.20	5.05	12	0.41	-4421.00	9806.00	66700	20230302	-25.79	47150	20221104	4.98	66700	-25.79	20230302	48350	2.38	20230707	66700	-25.79	20230302	47150	4.98	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
44	20230724	140432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49550	-650	5	-1.29	2998102650	60505	101.11	50300	50300	49350	65200	35200	50200	49551.32	7.00	0	5993	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7947	-11.21	5.05	12	0.38	-4421.00	9806.00	66700	20230302	-25.71	47150	20221104	5.09	66700	-25.71	20230302	48350	2.48	20230707	66700	-25.71	20230302	47150	5.09	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
45	20230724	130433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49600	-600	5	-1.20	2645008950	53372	89.19	50300	50300	49350	65200	35200	50200	49557.99	7.00	0	5671	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7955	-11.22	5.06	12	0.33	-4421.00	9806.00	66700	20230302	-25.64	47150	20221104	5.20	66700	-25.64	20230302	48350	2.59	20230707	66700	-25.64	20230302	47150	5.20	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
46	20230724	120432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49550	-650	5	-1.29	2338653800	47193	78.87	50300	50300	49350	65200	35200	50200	49555.10	7.00	0	3757	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7947	-11.21	5.05	12	0.29	-4421.00	9806.00	66700	20230302	-25.71	47150	20221104	5.09	66700	-25.71	20230302	48350	2.48	20230707	66700	-25.71	20230302	47150	5.09	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
47	20230724	110436	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49500	-700	5	-1.39	1916461350	38656	64.60	50300	50300	49350	65200	35200	50200	49577.33	7.00	0	2240	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7939	-11.20	5.05	12	0.24	-4421.00	9806.00	66700	20230302	-25.79	47150	20221104	4.98	66700	-25.79	20230302	48350	2.38	20230707	66700	-25.79	20230302	47150	4.98	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
48	20230724	100431	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49550	-650	5	-1.29	1452112800	29271	48.92	50300	50300	49350	65200	35200	50200	49609.27	7.00	0	3366	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7947	-11.21	5.05	12	0.18	-4421.00	9806.00	66700	20230302	-25.71	47150	20221104	5.09	66700	-25.71	20230302	48350	2.48	20230707	66700	-25.71	20230302	47150	5.09	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
49	20230724	090433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49850	-350	5	-0.70	198816650	3976	6.64	50300	50300	49700	65200	35200	50200	50004.19	7.00	0	-2111	50866	50532	50066	49732	49266	50700	49900	80	15000	500	38150	50	1	16039185	7996	-11.28	5.08	12	0.02	-4421.00	9806.00	66700	20230302	-25.26	47150	20221104	5.73	66700	-25.26	20230302	48350	3.10	20230707	66700	-25.26	20230302	47150	5.73	20221104	0.24	Y	039130	500	80 억	1123444	N	N	1339	N	N
50	20230721	160429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	250	2	0.50	2986664000	59691	103.08	49800	50400	49600	64900	35000	49950	50035.40	6.91	34	14521	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8052	-11.35	5.12	12	0.37	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	48350	3.83	20230707	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1339	N	N
51	20230721	150433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	150	2	0.30	2685657600	53688	92.72	49800	50400	49600	64900	35000	49950	50023.44	6.91	34	12731	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8036	-11.33	5.11	12	0.33	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
52	20230721	140429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	150	2	0.30	2539345500	50764	87.67	49800	50400	49600	64900	35000	49950	50022.58	6.91	34	12115	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8036	-11.33	5.11	12	0.32	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
53	20230721	130431	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49900	-50	5	-0.10	1987627750	39733	68.62	49800	50400	49600	64900	35000	49950	50024.63	6.91	34	5224	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	50	1	16039185	8004	-11.29	5.09	12	0.25	-4421.00	9806.00	66700	20230302	-25.19	47150	20221104	5.83	66700	-25.19	20230302	48350	3.21	20230707	66700	-25.19	20230302	47150	5.83	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
54	20230721	120435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	50	2	0.10	1560602200	31177	53.84	49800	50400	49600	64900	35000	49950	50056.24	6.91	34	6717	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8020	-11.31	5.10	12	0.19	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
55	20230721	110433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	250	2	0.50	1241205200	24801	42.83	49800	50400	49600	64900	35000	49950	50046.62	6.91	34	7409	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8052	-11.35	5.12	12	0.15	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	48350	3.83	20230707	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
56	20230721	100432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	150	2	0.30	826378800	16540	28.56	49800	50300	49600	64900	35000	49950	49962.45	6.91	34	3889	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	100	1	16039185	8036	-11.33	5.11	12	0.10	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
57	20230721	090432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	0	3	0.00	93997500	1880	3.25	49800	50200	49800	64900	35000	49950	49998.96	6.91	34	-645	50716	50332	49816	49432	48916	50525	49625	80	14950	500	37960	50	1	16039185	8012	-11.30	5.09	12	0.01	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1108189	N	N	1986	N	N
58	20230720	160430	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	100	2	0.20	2879091850	57751	64.22	49900	50200	49300	64800	34900	49850	49853.52	6.80	0	14121	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	8012	-11.30	5.09	12	0.36	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1091181	N	N	1986	N	N
59	20230720	150429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	100	2	0.20	2658239800	53330	59.31	49900	50200	49300	64800	34900	49850	49845.11	6.80	0	13549	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	8012	-11.30	5.09	12	0.33	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
60	20230720	140427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	150	2	0.30	2282720400	45811	50.95	49900	50200	49300	64800	34900	49850	49829.09	6.80	0	14895	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	100	1	16039185	8020	-11.31	5.10	12	0.29	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
61	20230720	130427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	250	2	0.50	1920333700	38560	42.88	49900	50200	49300	64800	34900	49850	49801.18	6.80	0	13768	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	100	1	16039185	8036	-11.33	5.11	12	0.24	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
62	20230720	120433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	100	2	0.20	1342533250	27007	30.03	49900	50000	49300	64800	34900	49850	49710.56	6.80	0	4475	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	8012	-11.30	5.09	12	0.17	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
63	20230720	110430	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	100	2	0.20	1026241150	20668	22.98	49900	50000	49300	64800	34900	49850	49653.62	6.80	0	3726	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	8012	-11.30	5.09	12	0.13	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
64	20230720	100426	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49650	-200	5	-0.40	667503150	13472	14.98	49900	50000	49300	64800	34900	49850	49547.42	6.80	0	1719	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	7963	-11.23	5.06	12	0.08	-4421.00	9806.00	66700	20230302	-25.56	47150	20221104	5.30	66700	-25.56	20230302	48350	2.69	20230707	66700	-25.56	20230302	47150	5.30	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
65	20230720	090426	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49450	-400	5	-0.80	81670650	1644	1.83	49900	50000	49400	64800	34900	49850	49677.91	6.80	0	-1114	50950	50400	49850	49300	48750	50400	49300	80	14950	500	37880	50	1	16039185	7931	-11.19	5.04	12	0.01	-4421.00	9806.00	66700	20230302	-25.86	47150	20221104	4.88	66700	-25.86	20230302	48350	2.28	20230707	66700	-25.86	20230302	47150	4.88	20221104	0.23	Y	039130	500	80 억	1091181	N	N	6691	N	N
66	20230719	160435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49850	-150	5	-0.30	4453501000	89758	160.48	49850	50400	49300	65000	35000	50000	49616.74	6.79	0	6945	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7996	-11.28	5.08	12	0.56	-4421.00	9806.00	66700	20230302	-25.26	47150	20221104	5.73	66700	-25.26	20230302	48350	3.10	20230707	66700	-25.26	20230302	47150	5.73	20221104	0.23	Y	039130	500	80 억	1088562	N	N	6590	N	N
67	20230719	150433	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49800	-200	5	-0.40	4172091850	84109	150.38	49850	50400	49300	65000	35000	50000	49603.39	6.79	0	4540	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7988	-11.26	5.08	12	0.52	-4421.00	9806.00	66700	20230302	-25.34	47150	20221104	5.62	66700	-25.34	20230302	48350	3.00	20230707	66700	-25.34	20230302	47150	5.62	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
68	20230719	140435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49650	-350	5	-0.70	3638344700	73367	131.18	49850	50400	49300	65000	35000	50000	49591.02	6.79	0	-922	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7963	-11.23	5.06	12	0.46	-4421.00	9806.00	66700	20230302	-25.56	47150	20221104	5.30	66700	-25.56	20230302	48350	2.69	20230707	66700	-25.56	20230302	47150	5.30	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
69	20230719	130430	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49450	-550	5	-1.10	3067697600	61857	110.60	49850	50400	49300	65000	35000	50000	49593.38	6.79	0	-4546	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7931	-11.19	5.04	12	0.39	-4421.00	9806.00	66700	20230302	-25.86	47150	20221104	4.88	66700	-25.86	20230302	48350	2.28	20230707	66700	-25.86	20230302	47150	4.88	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
70	20230719	120434	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49350	-650	5	-1.30	2348061950	47283	84.54	49850	50400	49350	65000	35000	50000	49659.75	6.79	0	-8893	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7915	-11.16	5.03	12	0.29	-4421.00	9806.00	66700	20230302	-26.01	47150	20221104	4.67	66700	-26.01	20230302	48350	2.07	20230707	66700	-26.01	20230302	47150	4.67	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
71	20230719	110435	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49650	-350	5	-0.70	1303172700	26152	46.76	49850	50400	49650	65000	35000	50000	49830.71	6.79	0	-1449	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7963	-11.23	5.06	12	0.16	-4421.00	9806.00	66700	20230302	-25.56	47150	20221104	5.30	66700	-25.56	20230302	48350	2.69	20230707	66700	-25.56	20230302	47150	5.30	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
72	20230719	100432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49850	-150	5	-0.30	705848700	14158	25.31	49850	50400	49700	65000	35000	50000	49855.11	6.79	0	866	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	50	1	16039185	7996	-11.28	5.08	12	0.09	-4421.00	9806.00	66700	20230302	-25.26	47150	20221104	5.73	66700	-25.26	20230302	48350	3.10	20230707	66700	-25.26	20230302	47150	5.73	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
73	20230719	090432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	100	2	0.20	77404800	1550	2.77	49850	50400	49850	65000	35000	50000	49938.58	6.79	0	522	51133	50566	50233	49666	49333	50400	49500	80	15000	500	38000	100	1	16039185	8036	-11.33	5.11	12	0.01	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1088562	N	N	4789	N	N
74	20230718	160431	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-400	5	-0.79	2800209900	55915	119.40	50400	50800	49900	65500	35300	50400	50080.02	6.79	0	2892	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8020	-11.31	5.10	12	0.35	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1088840	N	N	4789	N	N
75	20230718	150431	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49900	-500	5	-0.99	2635161150	52611	112.35	50400	50800	49900	65500	35300	50400	50087.65	6.79	0	2324	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	50	1	16039185	8004	-11.29	5.09	12	0.33	-4421.00	9806.00	66700	20230302	-25.19	47150	20221104	5.83	66700	-25.19	20230302	48350	3.21	20230707	66700	-25.19	20230302	47150	5.83	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
76	20230718	140429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-400	5	-0.79	2142245250	42743	91.27	50400	50800	49950	65500	35300	50400	50119.21	6.79	0	1918	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8020	-11.31	5.10	12	0.27	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
77	20230718	130429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	-300	5	-0.60	1678503200	33467	71.47	50400	50800	50000	65500	35300	50400	50153.98	6.79	0	822	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8036	-11.33	5.11	12	0.21	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
78	20230718	120431	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	-300	5	-0.60	1420630400	28318	60.47	50400	50800	50000	65500	35300	50400	50167.05	6.79	0	1211	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8036	-11.33	5.11	12	0.18	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
79	20230718	110432	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-400	5	-0.79	1104735600	22010	47.00	50400	50800	50000	65500	35300	50400	50192.44	6.79	0	307	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8020	-11.31	5.10	12	0.14	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
80	20230718	100428	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	-200	5	-0.40	756367400	15048	32.13	50400	50800	50100	65500	35300	50400	50263.65	6.79	0	-2	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8052	-11.35	5.12	12	0.09	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	48350	3.83	20230707	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
81	20230718	090428	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	300	2	0.60	92180200	1829	3.91	50400	50800	50300	65500	35300	50400	50399.23	6.79	0	1421	51066	50732	50466	50132	49866	50600	50000	80	15100	500	38300	100	1	16039185	8132	-11.47	5.17	12	0.01	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	48350	4.86	20230707	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1088840	N	N	7185	N	N
82	20230717	160429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	-600	5	-1.18	2362223800	46813	81.71	50500	50800	50200	66300	35700	51000	50461.14	6.66	0	4353	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8084	-11.40	5.14	12	0.29	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	48350	4.24	20230707	66700	-24.44	20230302	47150	6.89	20221104	0.21	Y	039130	500	80 억	1068720	N	N	7185	N	N
83	20230717	150427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	-500	5	-0.98	2162280000	42849	74.79	50500	50800	50200	66300	35700	51000	50462.79	6.66	0	3121	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8100	-11.42	5.15	12	0.27	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	48350	4.45	20230707	66700	-24.29	20230302	47150	7.10	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
84	20230717	140428	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	-500	5	-0.98	1913132700	37910	66.17	50500	50800	50200	66300	35700	51000	50465.12	6.66	0	2352	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8100	-11.42	5.15	12	0.24	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	48350	4.45	20230707	66700	-24.29	20230302	47150	7.10	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
85	20230717	130425	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	-500	5	-0.98	1400019500	27731	48.40	50500	50800	50200	66300	35700	51000	50485.72	6.66	0	1225	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8100	-11.42	5.15	12	0.17	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	48350	4.45	20230707	66700	-24.29	20230302	47150	7.10	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
86	20230717	120430	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	-600	5	-1.18	1307798200	25902	45.21	50500	50800	50200	66300	35700	51000	50490.24	6.66	0	1223	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8084	-11.40	5.14	12	0.16	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	48350	4.24	20230707	66700	-24.44	20230302	47150	6.89	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
87	20230717	110425	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	-500	5	-0.98	1014038500	20079	35.05	50500	50800	50200	66300	35700	51000	50502.44	6.66	0	1442	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8100	-11.42	5.15	12	0.13	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	48350	4.45	20230707	66700	-24.29	20230302	47150	7.10	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
88	20230717	100427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-400	5	-0.78	754863300	14958	26.11	50500	50700	50200	66300	35700	51000	50465.52	6.66	0	549	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8116	-11.45	5.16	12	0.09	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	48350	4.65	20230707	66700	-24.14	20230302	47150	7.32	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
89	20230717	090426	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-400	5	-0.78	81665000	1617	2.82	50500	50600	50500	66300	35700	51000	50504.02	6.66	0	-129	51733	51366	51033	50666	50333	51200	50500	80	15300	500	38760	100	1	16039185	8116	-11.45	5.16	12	0.01	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	48350	4.65	20230707	66700	-24.14	20230302	47150	7.32	20221104	0.21	Y	039130	500	80 억	1068720	N	N	13472	N	N
90	20230714	160425	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	-100	5	-0.20	2902492200	56985	61.09	51100	51400	50700	66400	35800	51100	50933.83	6.60	0	4245	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8180	-11.54	5.20	12	0.36	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	48350	5.48	20230707	66700	-23.54	20230302	47150	8.17	20221104	0.22	Y	039130	500	80 억	1058371	N	N	13215	N	N
91	20230714	150427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	-100	5	-0.20	2594710800	50948	54.62	51100	51400	50700	66400	35800	51100	50928.61	6.60	0	4345	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8180	-11.54	5.20	12	0.32	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	48350	5.48	20230707	66700	-23.54	20230302	47150	8.17	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
92	20230714	140429	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-200	5	-0.39	2268327000	44540	47.75	51100	51400	50700	66400	35800	51100	50927.86	6.60	0	5148	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8164	-11.51	5.19	12	0.28	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	48350	5.27	20230707	66700	-23.69	20230302	47150	7.95	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
93	20230714	130424	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	-100	5	-0.20	1749355600	34375	36.85	51100	51400	50700	66400	35800	51100	50890.34	6.60	0	1982	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8180	-11.54	5.20	12	0.21	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	48350	5.48	20230707	66700	-23.54	20230302	47150	8.17	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
94	20230714	120425	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-200	5	-0.39	1463979100	28769	30.84	51100	51400	50700	66400	35800	51100	50887.38	6.60	0	932	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8164	-11.51	5.19	12	0.18	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	48350	5.27	20230707	66700	-23.69	20230302	47150	7.95	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
95	20230714	110427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-200	5	-0.39	1225593000	24085	25.82	51100	51400	50700	66400	35800	51100	50886.15	6.60	0	1082	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8164	-11.51	5.19	12	0.15	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	48350	5.27	20230707	66700	-23.69	20230302	47150	7.95	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
96	20230714	100430	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-200	5	-0.39	750011000	14733	15.80	51100	51400	50700	66400	35800	51100	50906.88	6.60	0	-196	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8164	-11.51	5.19	12	0.09	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	48350	5.27	20230707	66700	-23.69	20230302	47150	7.95	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
97	20230714	090427	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	-100	5	-0.20	61792500	1209	1.30	51100	51400	51000	66400	35800	51100	51110.42	6.60	0	278	52166	51632	51066	50532	49966	51350	50250	80	15300	500	38830	100	1	16039185	8180	-11.54	5.20	12	0.01	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	48350	5.48	20230707	66700	-23.54	20230302	47150	8.17	20221104	0.22	Y	039130	500	80 억	1058371	N	N	27973	N	N
98	20230713	160425	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51100	-200	5	-0.39	4713538600	92700	115.58	51500	51600	50500	66600	36000	51300	50847.10	6.73	0	-23513	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8196	-11.56	5.21	12	0.58	-4421.00	9806.00	66700	20230302	-23.39	47150	20221104	8.38	66700	-23.39	20230302	48350	5.69	20230707	66700	-23.39	20230302	47150	8.38	20221104	0.23	Y	039130	500	80 억	1079087	N	N	27973	N	N
99	20230713	150421	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	-500	5	-0.97	3286270600	64707	80.68	51500	51600	50500	66600	36000	51300	50786.94	6.73	0	-16151	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8148	-11.49	5.18	12	0.40	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	48350	5.07	20230707	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
100	20230713	140421	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-700	5	-1.36	2674144600	52654	65.65	51500	51600	50500	66600	36000	51300	50787.11	6.73	0	-17499	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8116	-11.45	5.16	12	0.33	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	48350	4.65	20230707	66700	-24.14	20230302	47150	7.32	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
101	20230713	130423	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-700	5	-1.36	2348544900	46213	57.62	51500	51600	50500	66600	36000	51300	50820.01	6.73	0	-16185	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8116	-11.45	5.16	12	0.29	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	48350	4.65	20230707	66700	-24.14	20230302	47150	7.32	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
102	20230713	120420	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	-600	5	-1.17	1691609000	33242	41.45	51500	51600	50600	66600	36000	51300	50887.70	6.73	0	-9706	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8132	-11.47	5.17	12	0.21	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	48350	4.86	20230707	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
103	20230713	110424	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	-500	5	-0.97	1158625800	22735	28.35	51500	51600	50600	66600	36000	51300	50962.21	6.73	0	-4905	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8148	-11.49	5.18	12	0.14	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	48350	5.07	20230707	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
104	20230713	100423	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	-500	5	-0.97	817299200	16020	19.97	51500	51600	50600	66600	36000	51300	51017.43	6.73	0	-4052	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8148	-11.49	5.18	12	0.10	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	48350	5.07	20230707	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
105	20230713	090346	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51600	300	2	0.58	73589400	1430	1.78	51500	51600	51300	66600	36000	51300	51461.12	6.73	0	-300	52166	51732	50966	50532	49766	51950	50750	80	15300	500	38980	100	1	16039185	8276	-11.67	5.26	12	0.01	-4421.00	9806.00	66700	20230302	-22.64	47150	20221104	9.44	66700	-22.64	20230302	48350	6.72	20230707	66700	-22.64	20230302	47150	9.44	20221104	0.23	Y	039130	500	80 억	1079087	N	N	4277	N	N
106	20230712	160419	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51300	900	2	1.79	4076424300	79759	182.25	50200	51400	50200	65500	35300	50400	51109.22	6.52	0	33535	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8228	-11.60	5.23	12	0.50	-4421.00	9806.00	66700	20230302	-23.09	47150	20221104	8.80	66700	-23.09	20230302	48350	6.10	20230707	66700	-23.09	20230302	47150	8.80	20221104	0.24	Y	039130	500	80 억	1045470	N	N	4277	N	N
107	20230712	150418	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51300	900	2	1.79	3842498200	75204	171.84	50200	51400	50200	65500	35300	50400	51094.33	6.52	0	31257	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8228	-11.60	5.23	12	0.47	-4421.00	9806.00	66700	20230302	-23.09	47150	20221104	8.80	66700	-23.09	20230302	48350	6.10	20230707	66700	-23.09	20230302	47150	8.80	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
108	20230712	140416	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51300	900	2	1.79	3309143300	64809	148.09	50200	51400	50200	65500	35300	50400	51059.93	6.52	0	23966	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8228	-11.60	5.23	12	0.40	-4421.00	9806.00	66700	20230302	-23.09	47150	20221104	8.80	66700	-23.09	20230302	48350	6.10	20230707	66700	-23.09	20230302	47150	8.80	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
109	20230712	130418	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51200	800	2	1.59	2934385700	57493	131.37	50200	51400	50200	65500	35300	50400	51039.01	6.52	0	23189	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8212	-11.58	5.22	12	0.36	-4421.00	9806.00	66700	20230302	-23.24	47150	20221104	8.59	66700	-23.24	20230302	48350	5.89	20230707	66700	-23.24	20230302	47150	8.59	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
110	20230712	120419	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51200	800	2	1.59	2469984700	48421	110.64	50200	51400	50200	65500	35300	50400	51010.61	6.52	0	21498	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8212	-11.58	5.22	12	0.30	-4421.00	9806.00	66700	20230302	-23.24	47150	20221104	8.59	66700	-23.24	20230302	48350	5.89	20230707	66700	-23.24	20230302	47150	8.59	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
111	20230712	110418	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51200	800	2	1.59	2055855300	40326	92.14	50200	51400	50200	65500	35300	50400	50980.89	6.52	0	18338	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8212	-11.58	5.22	12	0.25	-4421.00	9806.00	66700	20230302	-23.24	47150	20221104	8.59	66700	-23.24	20230302	48350	5.89	20230707	66700	-23.24	20230302	47150	8.59	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
112	20230712	100421	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51100	700	2	1.39	1590355200	31205	71.30	50200	51400	50200	65500	35300	50400	50964.76	6.52	0	16500	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8196	-11.56	5.21	12	0.19	-4421.00	9806.00	66700	20230302	-23.39	47150	20221104	8.38	66700	-23.39	20230302	48350	5.69	20230707	66700	-23.39	20230302	47150	8.38	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
113	20230712	090419	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	100	2	0.20	68026700	1348	3.08	50200	50600	50200	65500	35300	50400	50464.91	6.52	0	983	50966	50682	50316	50032	49666	50500	49850	80	15100	500	38300	100	1	16039185	8100	-11.42	5.15	12	0.01	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	48350	4.45	20230707	66700	-24.29	20230302	47150	7.10	20221104	0.24	Y	039130	500	80 억	1045470	N	N	5168	N	N
114	20230711	160414	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	100	2	0.20	2193819600	43676	74.60	50500	50600	49950	65300	35300	50300	50228.98	6.49	0	2844	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8084	-11.40	5.14	12	0.27	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	48350	4.24	20230707	66700	-24.44	20230302	47150	6.89	20221104	0.23	Y	039130	500	80 억	1040377	N	N	5168	N	N
115	20230711	150414	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	100	2	0.20	1980380100	39441	67.37	50500	50600	49950	65300	35300	50300	50211.20	6.49	0	1422	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8084	-11.40	5.14	12	0.25	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	48350	4.24	20230707	66700	-24.44	20230302	47150	6.89	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
116	20230711	140412	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	0	3	0.00	1702736000	33921	57.94	50500	50600	49950	65300	35300	50300	50197.11	6.49	0	1133	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8068	-11.38	5.13	12	0.21	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	48350	4.03	20230707	66700	-24.59	20230302	47150	6.68	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
117	20230711	130406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49950	-350	5	-0.70	1479498700	29466	50.33	50500	50600	49950	65300	35300	50300	50210.37	6.49	0	1027	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	50	1	16039185	8012	-11.30	5.09	12	0.18	-4421.00	9806.00	66700	20230302	-25.11	47150	20221104	5.94	66700	-25.11	20230302	48350	3.31	20230707	66700	-25.11	20230302	47150	5.94	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
118	20230711	120415	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-300	5	-0.60	1211369350	24105	41.17	50500	50600	49950	65300	35300	50300	50253.86	6.49	0	1132	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8020	-11.31	5.10	12	0.15	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
119	20230711	110417	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-300	5	-0.60	1046493950	20810	35.55	50500	50600	49950	65300	35300	50300	50288.03	6.49	0	1530	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8020	-11.31	5.10	12	0.13	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	48350	3.41	20230707	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
120	20230711	100415	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	0	3	0.00	663011400	13150	22.46	50500	50600	50000	65300	35300	50300	50419.12	6.49	0	1772	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8068	-11.38	5.13	12	0.08	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	48350	4.03	20230707	66700	-24.59	20230302	47150	6.68	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
121	20230711	090415	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50100	-200	5	-0.40	46226800	919	1.57	50500	50500	50100	65300	35300	50300	50301.20	6.49	0	106	51533	50916	49783	49166	48033	51225	49475	80	15000	500	38220	100	1	16039185	8036	-11.33	5.11	12	0.01	-4421.00	9806.00	66700	20230302	-24.89	47150	20221104	6.26	66700	-24.89	20230302	48350	3.62	20230707	66700	-24.89	20230302	47150	6.26	20221104	0.23	Y	039130	500	80 억	1040377	N	N	2703	N	N
122	20230710	160414	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	1200	2	2.44	2897674150	58319	35.88	49050	50400	48650	63800	34400	49100	49685.41	6.31	0	18861	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	100	1	16039185	8068	-11.38	5.13	12	0.36	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	48350	4.03	20230707	66700	-24.59	20230302	47150	6.68	20221104	0.24	Y	039130	500	80 억	1011719	N	N	2687	N	N
123	20230710	150412	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49900	800	2	1.63	2727741700	54928	33.79	49050	50400	48650	63800	34400	49100	49660.32	6.31	0	16738	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	8004	-11.29	5.09	12	0.34	-4421.00	9806.00	66700	20230302	-25.19	47150	20221104	5.83	66700	-25.19	20230302	48350	3.21	20230707	66700	-25.19	20230302	47150	5.83	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
124	20230710	140410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	1200	2	2.44	2189639800	44196	27.19	49050	50400	48650	63800	34400	49100	49543.86	6.31	0	18756	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	100	1	16039185	8068	-11.38	5.13	12	0.28	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	48350	4.03	20230707	66700	-24.59	20230302	47150	6.68	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
125	20230710	130407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49600	500	2	1.02	1470494450	29791	18.33	49050	49800	48650	63800	34400	49100	49360.37	6.31	0	12149	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	7955	-11.22	5.06	12	0.19	-4421.00	9806.00	66700	20230302	-25.64	47150	20221104	5.20	66700	-25.64	20230302	48350	2.59	20230707	66700	-25.64	20230302	47150	5.20	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
126	20230710	120413	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49650	550	2	1.12	1255196050	25449	15.66	49050	49800	48650	63800	34400	49100	49322.03	6.31	0	10068	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	7963	-11.23	5.06	12	0.16	-4421.00	9806.00	66700	20230302	-25.56	47150	20221104	5.30	66700	-25.56	20230302	48350	2.69	20230707	66700	-25.56	20230302	47150	5.30	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
127	20230710	110415	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49250	150	2	0.31	847930100	17233	10.60	49050	49500	48650	63800	34400	49100	49203.86	6.31	0	5186	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	7899	-11.14	5.02	12	0.11	-4421.00	9806.00	66700	20230302	-26.16	47150	20221104	4.45	66700	-26.16	20230302	48350	1.86	20230707	66700	-26.16	20230302	47150	4.45	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
128	20230710	100414	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49200	100	2	0.20	591068900	12025	7.40	49050	49500	48650	63800	34400	49100	49153.34	6.31	0	3746	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	7891	-11.13	5.02	12	0.07	-4421.00	9806.00	66700	20230302	-26.24	47150	20221104	4.35	66700	-26.24	20230302	48350	1.76	20230707	66700	-26.24	20230302	47150	4.35	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
129	20230710	090410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48650	-450	5	-0.92	58593950	1200	0.74	49050	49050	48650	63800	34400	49100	48828.07	6.31	0	324	51466	50282	49316	48132	47166	49800	47650	80	14700	500	37310	50	1	16039185	7803	-11.00	4.96	12	0.01	-4421.00	9806.00	66700	20230302	-27.06	47150	20221104	3.18	66700	-27.06	20230302	48350	0.62	20230707	66700	-27.06	20230302	47150	3.18	20221104	0.24	Y	039130	500	80 억	1011719	N	N	26492	N	N
130	20230707	160407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49100	-1300	5	-2.58	7941787200	162243	237.83	50400	50500	48350	65500	35300	50400	48948.57	6.51	0	-65546	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7875	-11.11	5.01	12	1.01	-4421.00	9806.00	66700	20230302	-26.39	47150	20221104	4.14	66700	-26.39	20230302	48350	1.55	20230707	66700	-26.39	20230302	47150	4.14	20221104	0.24	Y	039130	500	80 억	1044693	N	N	26492	N	N
131	20230707	150410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49250	-1150	5	-2.28	7598535300	155261	227.60	50400	50500	48350	65500	35300	50400	48940.40	6.51	0	-64466	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7899	-11.14	5.02	12	0.97	-4421.00	9806.00	66700	20230302	-26.16	47150	20221104	4.45	66700	-26.16	20230302	48350	1.86	20230707	66700	-26.16	20230302	47150	4.45	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
132	20230707	140417	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49000	-1400	5	-2.78	7086983350	144845	212.33	50400	50500	48350	65500	35300	50400	48928.05	6.51	0	-67158	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7859	-11.08	5.00	12	0.90	-4421.00	9806.00	66700	20230302	-26.54	47150	20221104	3.92	66700	-26.54	20230302	48350	1.34	20230707	66700	-26.54	20230302	47150	3.92	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
133	20230707	130413	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48900	-1500	5	-2.98	6554838000	133979	196.40	50400	50500	48350	65500	35300	50400	48924.37	6.51	0	-69238	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7843	-11.06	4.99	12	0.84	-4421.00	9806.00	66700	20230302	-26.69	47150	20221104	3.71	66700	-26.69	20230302	48350	1.14	20230707	66700	-26.69	20230302	47150	3.71	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
134	20230707	120413	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48500	-1900	5	-3.77	6037049450	123403	180.90	50400	50500	48350	65500	35300	50400	48921.42	6.51	0	-67382	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7779	-10.97	4.95	12	0.77	-4421.00	9806.00	66700	20230302	-27.29	47150	20221104	2.86	66700	-27.29	20230302	48350	0.31	20230707	66700	-27.29	20230302	47150	2.86	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
135	20230707	110413	57	100.00	KOSPI200		서비스업	N	N	N	N	N	48550	-1850	5	-3.67	4637715400	94497	138.52	50400	50500	48500	65500	35300	50400	49077.91	6.51	0	-50664	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7787	-10.98	4.95	12	0.59	-4421.00	9806.00	66700	20230302	-27.21	47150	20221104	2.97	66700	-27.21	20230302	48500	0.10	20230707	66700	-27.21	20230302	47150	2.97	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
136	20230707	100411	57	100.00	KOSPI200		서비스업	N	N	N	N	N	49300	-1100	5	-2.18	1742228650	35217	51.62	50400	50500	49250	65500	35300	50400	49471.24	6.51	0	-16003	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	50	1	16039185	7907	-11.15	5.03	12	0.22	-4421.00	9806.00	66700	20230302	-26.09	47150	20221104	4.56	66700	-26.09	20230302	49250	0.10	20230707	66700	-26.09	20230302	47150	4.56	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
137	20230707	090409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	-100	5	-0.20	46349800	921	1.35	50400	50500	50100	65500	35300	50400	50325.52	6.51	0	-218	51600	51000	50500	49900	49400	50750	49650	80	15100	500	38300	100	1	16039185	8068	-11.38	5.13	12	0.01	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	49500	1.62	20230630	66700	-24.59	20230302	47150	6.68	20221104	0.24	Y	039130	500	80 억	1044693	N	N	14745	N	N
138	20230706	160410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	-400	5	-0.79	3440985800	68189	102.69	50800	51100	50000	66000	35600	50800	50462.64	6.49	0	3842	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8084	-11.40	5.14	12	0.43	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	49500	1.82	20230630	66700	-24.44	20230302	47150	6.89	20221104	0.23	Y	039130	500	80 억	1041335	N	N	14745	N	N
139	20230706	150410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	-400	5	-0.79	2795476100	55373	83.39	50800	51100	50000	66000	35600	50800	50484.46	6.49	0	4666	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8084	-11.40	5.14	12	0.35	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	49500	1.82	20230630	66700	-24.44	20230302	47150	6.89	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
140	20230706	140410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-200	5	-0.39	2180167400	43186	65.04	50800	51100	50000	66000	35600	50800	50483.19	6.49	0	4042	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8116	-11.45	5.16	12	0.27	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	49500	2.22	20230630	66700	-24.14	20230302	47150	7.32	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
141	20230706	130408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50600	-200	5	-0.39	1846615300	36590	55.10	50800	51100	50000	66000	35600	50800	50467.75	6.49	0	3019	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8116	-11.45	5.16	12	0.23	-4421.00	9806.00	66700	20230302	-24.14	47150	20221104	7.32	66700	-24.14	20230302	49500	2.22	20230630	66700	-24.14	20230302	47150	7.32	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
142	20230706	120409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	100	2	0.20	1654931600	32810	49.41	50800	51100	50000	66000	35600	50800	50439.84	6.49	0	1752	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8164	-11.51	5.19	12	0.20	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
143	20230706	110412	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	0	3	0.00	1481619400	29400	44.27	50800	51100	50000	66000	35600	50800	50395.20	6.49	0	1721	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8148	-11.49	5.18	12	0.18	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	49500	2.63	20230630	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
144	20230706	100408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50500	-300	5	-0.59	985501100	19621	29.55	50800	50800	50000	66000	35600	50800	50226.82	6.49	0	161	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8100	-11.42	5.15	12	0.12	-4421.00	9806.00	66700	20230302	-24.29	47150	20221104	7.10	66700	-24.29	20230302	49500	2.02	20230630	66700	-24.29	20230302	47150	7.10	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
145	20230706	090409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50400	-400	5	-0.79	52484400	1038	1.56	50800	50800	50400	66000	35600	50800	50562.78	6.49	0	-430	52400	51600	50800	50000	49200	52000	50400	80	15200	500	38600	100	1	16039185	8084	-11.40	5.14	12	0.01	-4421.00	9806.00	66700	20230302	-24.44	47150	20221104	6.89	66700	-24.44	20230302	49500	1.82	20230630	66700	-24.44	20230302	47150	6.89	20221104	0.23	Y	039130	500	80 억	1041335	N	N	7337	N	N
146	20230705	160407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	600	2	1.20	3381232000	66292	94.98	50200	51600	50000	65200	35200	50200	51005.24	6.33	0	11131	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8148	-11.49	5.18	12	0.41	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	49500	2.63	20230630	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1015534	N	N	7337	N	N
147	20230705	150407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50800	600	2	1.20	3096778300	60688	86.95	50200	51600	50000	65200	35200	50200	51027.87	6.33	0	10874	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8148	-11.49	5.18	12	0.38	-4421.00	9806.00	66700	20230302	-23.84	47150	20221104	7.74	66700	-23.84	20230302	49500	2.63	20230630	66700	-23.84	20230302	47150	7.74	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
148	20230705	140402	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	700	2	1.39	2778370300	54419	77.97	50200	51600	50000	65200	35200	50200	51055.17	6.33	0	9344	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8164	-11.51	5.19	12	0.34	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
149	20230705	130403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	700	2	1.39	2458570800	48133	68.96	50200	51600	50000	65200	35200	50200	51078.71	6.33	0	10249	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8164	-11.51	5.19	12	0.30	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
150	20230705	120403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	800	2	1.59	2188315300	42832	61.37	50200	51600	50000	65200	35200	50200	51090.68	6.33	0	9574	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8180	-11.54	5.20	12	0.27	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	49500	3.03	20230630	66700	-23.54	20230302	47150	8.17	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
151	20230705	110406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51100	900	2	1.79	1875396200	36699	52.58	50200	51600	50000	65200	35200	50200	51102.13	6.33	0	11369	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8196	-11.56	5.21	12	0.23	-4421.00	9806.00	66700	20230302	-23.39	47150	20221104	8.38	66700	-23.39	20230302	49500	3.23	20230630	66700	-23.39	20230302	47150	8.38	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
152	20230705	100404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51400	1200	2	2.39	1448938900	28378	40.66	50200	51600	50000	65200	35200	50200	51058.56	6.33	0	9428	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8244	-11.63	5.24	12	0.18	-4421.00	9806.00	66700	20230302	-22.94	47150	20221104	9.01	66700	-22.94	20230302	49500	3.84	20230630	66700	-22.94	20230302	47150	9.01	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
153	20230705	090404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	100	2	0.20	57411900	1144	1.64	50200	50300	50000	65200	35200	50200	50185.21	6.33	0	-656	51400	50800	50400	49800	49400	50600	49600	80	15000	500	38150	100	1	16039185	8068	-11.38	5.13	12	0.01	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	49500	1.62	20230630	66700	-24.59	20230302	47150	6.68	20221104	0.23	Y	039130	500	80 억	1015534	N	N	14397	N	N
154	20230704	160403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	-700	5	-1.38	3504364400	69767	110.21	50900	51000	50000	66100	35700	50900	50229.55	6.53	0	-15567	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8052	-11.35	5.12	12	0.43	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	49500	1.41	20230630	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1046866	N	N	14397	N	N
155	20230704	150359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-900	5	-1.77	3126612300	62229	98.30	50900	51000	50000	66100	35700	50900	50243.65	6.53	0	-11971	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8020	-11.31	5.10	12	0.39	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	49500	1.01	20230630	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
156	20230704	140403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50000	-900	5	-1.77	2477627000	49268	77.83	50900	51000	50000	66100	35700	50900	50288.77	6.53	0	-7046	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8020	-11.31	5.10	12	0.31	-4421.00	9806.00	66700	20230302	-25.04	47150	20221104	6.04	66700	-25.04	20230302	49500	1.01	20230630	66700	-25.04	20230302	47150	6.04	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
157	20230704	130357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50300	-600	5	-1.18	1753125900	34841	55.04	50900	51000	50100	66100	35700	50900	50317.90	6.53	0	-5589	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8068	-11.38	5.13	12	0.22	-4421.00	9806.00	66700	20230302	-24.59	47150	20221104	6.68	66700	-24.59	20230302	49500	1.62	20230630	66700	-24.59	20230302	47150	6.68	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
158	20230704	120400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	-700	5	-1.38	1448232100	28782	45.47	50900	51000	50100	66100	35700	50900	50317.29	6.53	0	-3708	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8052	-11.35	5.12	12	0.18	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	49500	1.41	20230630	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
159	20230704	110356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	-700	5	-1.38	1220175800	24240	38.29	50900	51000	50100	66100	35700	50900	50337.29	6.53	0	-2887	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8052	-11.35	5.12	12	0.15	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	49500	1.41	20230630	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
160	20230704	100355	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50200	-700	5	-1.38	835106600	16577	26.19	50900	51000	50100	66100	35700	50900	50377.43	6.53	0	-2702	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8052	-11.35	5.12	12	0.10	-4421.00	9806.00	66700	20230302	-24.74	47150	20221104	6.47	66700	-24.74	20230302	49500	1.41	20230630	66700	-24.74	20230302	47150	6.47	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
161	20230704	090357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	-200	5	-0.39	70285600	1387	2.19	50900	51000	50400	66100	35700	50900	50674.55	6.53	0	-303	51633	51266	50833	50466	50033	51050	50250	80	15200	500	38680	100	1	16039185	8132	-11.47	5.17	12	0.01	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	49500	2.42	20230630	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1046866	N	N	11222	N	N
162	20230703	160353	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-100	5	-0.20	3216051100	63264	97.19	51000	51200	50400	66300	35700	51000	50834.65	6.58	0	-13636	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8164	-11.51	5.19	12	0.39	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1056057	N	N	11222	N	N
163	20230703	150356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	-300	5	-0.59	2755137700	54182	83.24	51000	51200	50400	66300	35700	51000	50849.69	6.58	0	-12337	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8132	-11.47	5.17	12	0.34	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	49500	2.42	20230630	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
164	20230703	140354	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	-300	5	-0.59	2038328800	40060	61.54	51000	51200	50400	66300	35700	51000	50881.90	6.58	0	-5050	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8132	-11.47	5.17	12	0.25	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	49500	2.42	20230630	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
165	20230703	130354	57	100.00	KOSPI200		서비스업	N	N	N	N	N	51000	0	3	0.00	1674555600	32905	50.55	51000	51200	50400	66300	35700	51000	50890.61	6.58	0	-2003	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8180	-11.54	5.20	12	0.21	-4421.00	9806.00	66700	20230302	-23.54	47150	20221104	8.17	66700	-23.54	20230302	49500	3.03	20230630	66700	-23.54	20230302	47150	8.17	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
166	20230703	120355	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-100	5	-0.20	1537197800	30208	46.41	51000	51200	50400	66300	35700	51000	50887.11	6.58	0	-1440	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8164	-11.51	5.19	12	0.19	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
167	20230703	110354	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-100	5	-0.20	1405820800	27627	42.44	51000	51200	50400	66300	35700	51000	50885.76	6.58	0	-554	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8164	-11.51	5.19	12	0.17	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
168	20230703	100348	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50900	-100	5	-0.20	881735800	17323	26.61	51000	51200	50400	66300	35700	51000	50899.72	6.58	0	574	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8164	-11.51	5.19	12	0.11	-4421.00	9806.00	66700	20230302	-23.69	47150	20221104	7.95	66700	-23.69	20230302	49500	2.83	20230630	66700	-23.69	20230302	47150	7.95	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N
169	20230703	090349	57	100.00	KOSPI200		서비스업	N	N	N	N	N	50700	-300	5	-0.59	123516900	2434	3.74	51000	51100	50400	66300	35700	51000	50746.47	6.58	0	-378	52266	51632	50566	49932	48866	51950	50250	80	15300	500	38760	100	1	16039185	8132	-11.47	5.17	12	0.02	-4421.00	9806.00	66700	20230302	-23.99	47150	20221104	7.53	66700	-23.99	20230302	49500	2.42	20230630	66700	-23.99	20230302	47150	7.53	20221104	0.23	Y	039130	500	80 억	1056057	N	N	5314	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History