KissMeData/192080/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	160913	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40100	-100	5	-0.25	1413251550	35280	234.31	40250	40550	39850	52200	28150	40200	40058.13	12.02	0	-12179	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7294	-5.57	0.93	12	0.19	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.36	Y	192080	500	91 억	2185697	N	N	706	N	N
3	20230731	150914	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	0	3	0.00	1137366950	28402	188.63	40250	40550	39850	52200	28150	40200	40045.31	12.02	0	-9650	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7313	-5.59	0.93	12	0.16	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
4	20230731	140918	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40000	-200	5	-0.50	911095750	22769	151.22	40250	40550	39850	52200	28150	40200	40014.75	12.02	0	-8372	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7276	-5.56	0.92	12	0.13	-7196.00	43312.00	51200	20230209	-21.88	38000	20230726	5.26	51200	-21.88	20230209	38000	5.26	20230726	51200	-21.88	20230209	38000	5.26	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
5	20230731	130917	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39950	-250	5	-0.62	796827050	19912	132.24	40250	40550	39850	52200	28150	40200	40017.43	12.02	0	-8900	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7267	-5.55	0.92	12	0.11	-7196.00	43312.00	51200	20230209	-21.97	38000	20230726	5.13	51200	-21.97	20230209	38000	5.13	20230726	51200	-21.97	20230209	38000	5.13	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
6	20230731	120925	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40000	-200	5	-0.50	581468550	14516	96.41	40250	40550	39950	52200	28150	40200	40057.08	12.02	0	-7634	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7276	-5.56	0.92	12	0.08	-7196.00	43312.00	51200	20230209	-21.88	38000	20230726	5.26	51200	-21.88	20230209	38000	5.26	20230726	51200	-21.88	20230209	38000	5.26	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
7	20230731	110928	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40000	-200	5	-0.50	390358750	9738	64.67	40250	40550	39950	52200	28150	40200	40086.13	12.02	0	-4577	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7276	-5.56	0.92	12	0.05	-7196.00	43312.00	51200	20230209	-21.88	38000	20230726	5.26	51200	-21.88	20230209	38000	5.26	20230726	51200	-21.88	20230209	38000	5.26	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
8	20230731	100926	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	-150	5	-0.37	197498600	4923	32.70	40250	40550	40000	52200	28150	40200	40117.53	12.02	0	-2000	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7285	-5.57	0.92	12	0.03	-7196.00	43312.00	51200	20230209	-21.78	38000	20230726	5.39	51200	-21.78	20230209	38000	5.39	20230726	51200	-21.78	20230209	38000	5.39	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
9	20230731	090915	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40100	-100	5	-0.25	33511900	833	5.53	40250	40550	40050	52200	28150	40200	40230.37	12.02	0	-178	41100	40650	40250	39800	39400	40875	40025	92	12025	500	30550	50	1	18190757	7294	-5.57	0.93	12	0.00	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.36	Y	192080	500	91 억	2185697	N	N	661	N	N
10	20230728	160917	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	-50	5	-0.12	599640600	14915	38.65	39850	40700	39850	52300	28200	40250	40203.86	12.01	0	829	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7313	-5.59	0.93	12	0.08	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.37	Y	192080	500	91 억	2183972	N	N	661	N	N
11	20230728	150915	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	-50	5	-0.12	536766600	13351	34.60	39850	40700	39850	52300	28200	40250	40204.22	12.01	0	835	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7313	-5.59	0.93	12	0.07	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
12	20230728	140913	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40100	-150	5	-0.37	454486850	11301	29.28	39850	40700	39850	52300	28200	40250	40216.52	12.01	0	729	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7294	-5.57	0.93	12	0.06	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
13	20230728	130916	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40100	-150	5	-0.37	380873750	9468	24.53	39850	40700	39850	52300	28200	40250	40227.48	12.01	0	636	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7294	-5.57	0.93	12	0.05	-7196.00	43312.00	51200	20230209	-21.68	38000	20230726	5.53	51200	-21.68	20230209	38000	5.53	20230726	51200	-21.68	20230209	38000	5.53	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
14	20230728	120914	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40250	0	3	0.00	282779950	7032	18.22	39850	40700	39850	52300	28200	40250	40213.30	12.01	0	951	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7322	-5.59	0.93	12	0.04	-7196.00	43312.00	51200	20230209	-21.39	38000	20230726	5.92	51200	-21.39	20230209	38000	5.92	20230726	51200	-21.39	20230209	38000	5.92	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
15	20230728	110921	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40250	0	3	0.00	222538650	5533	14.34	39850	40700	39850	52300	28200	40250	40220.25	12.01	0	889	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7322	-5.59	0.93	12	0.03	-7196.00	43312.00	51200	20230209	-21.39	38000	20230726	5.92	51200	-21.39	20230209	38000	5.92	20230726	51200	-21.39	20230209	38000	5.92	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
16	20230728	100910	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	-50	5	-0.12	140901400	3513	9.10	39850	40500	39850	52300	28200	40250	40108.57	12.01	0	665	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7313	-5.59	0.93	12	0.02	-7196.00	43312.00	51200	20230209	-21.48	38000	20230726	5.79	51200	-21.48	20230209	38000	5.79	20230726	51200	-21.48	20230209	38000	5.79	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
17	20230728	090919	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40450	200	2	0.50	34040050	849	2.20	39850	40450	39850	52300	28200	40250	40094.29	12.01	0	-108	41783	41016	39783	39016	37783	41400	39400	92	12050	500	30590	50	1	18190757	7358	-5.62	0.93	12	0.00	-7196.00	43312.00	51200	20230209	-21.00	38000	20230726	6.45	51200	-21.00	20230209	38000	6.45	20230726	51200	-21.00	20230209	38000	6.45	20230726	1.37	Y	192080	500	91 억	2183972	N	N	4293	N	N
18	20230727	160913	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40250	1450	2	3.74	1539808350	38579	47.96	38550	40550	38550	50400	27200	38800	39913.10	11.96	-11355	9270	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7322	-5.59	0.93	12	0.21	-7196.00	43312.00	51200	20230209	-21.39	38000	20230726	5.92	51200	-21.39	20230209	38000	5.92	20230726	51200	-21.39	20230209	38000	5.92	20230726	1.40	Y	192080	500	91 억	2175677	N	N	4293	N	N
19	20230727	150912	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40150	1350	2	3.48	1374521900	34471	42.85	38550	40550	38550	50400	27200	38800	39874.73	11.96	-11355	8529	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7304	-5.58	0.93	12	0.19	-7196.00	43312.00	51200	20230209	-21.58	38000	20230726	5.66	51200	-21.58	20230209	38000	5.66	20230726	51200	-21.58	20230209	38000	5.66	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
20	20230727	140907	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39800	1000	2	2.58	936801750	23458	29.16	38550	40550	38550	50400	27200	38800	39935.28	11.96	-11355	2028	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7240	-5.53	0.92	12	0.13	-7196.00	43312.00	51200	20230209	-22.27	38000	20230726	4.74	51200	-22.27	20230209	38000	4.74	20230726	51200	-22.27	20230209	38000	4.74	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
21	20230727	130907	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40400	1600	2	4.12	765864100	19200	23.87	38550	40550	38550	50400	27200	38800	39888.76	11.96	-11355	4343	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7349	-5.61	0.93	12	0.11	-7196.00	43312.00	51200	20230209	-21.09	38000	20230726	6.32	51200	-21.09	20230209	38000	6.32	20230726	51200	-21.09	20230209	38000	6.32	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
22	20230727	120909	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40250	1450	2	3.74	648303650	16294	20.25	38550	40350	38550	50400	27200	38800	39787.88	11.96	-11355	5210	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7322	-5.59	0.93	12	0.09	-7196.00	43312.00	51200	20230209	-21.39	38000	20230726	5.92	51200	-21.39	20230209	38000	5.92	20230726	51200	-21.39	20230209	38000	5.92	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
23	20230727	110912	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	1250	2	3.22	525244750	13236	16.45	38550	40200	38550	50400	27200	38800	39683.04	11.96	-11355	4913	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7285	-5.57	0.92	12	0.07	-7196.00	43312.00	51200	20230209	-21.78	38000	20230726	5.39	51200	-21.78	20230209	38000	5.39	20230726	51200	-21.78	20230209	38000	5.39	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
24	20230727	100909	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39350	550	2	1.42	310822350	7865	9.78	38550	39850	38550	50400	27200	38800	39519.69	11.96	-11355	1810	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7158	-5.47	0.91	12	0.04	-7196.00	43312.00	51200	20230209	-23.14	38000	20230726	3.55	51200	-23.14	20230209	38000	3.55	20230726	51200	-23.14	20230209	38000	3.55	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
25	20230727	090906	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39850	1050	2	2.71	73738250	1872	2.33	38550	39850	38550	50400	27200	38800	39390.09	11.96	-11355	713	39933	39366	38683	38116	37433	39025	37775	92	11600	500	29480	50	1	18190757	7249	-5.54	0.92	12	0.01	-7196.00	43312.00	51200	20230209	-22.17	38000	20230726	4.87	51200	-22.17	20230209	38000	4.87	20230726	51200	-22.17	20230209	38000	4.87	20230726	1.40	Y	192080	500	91 억	2175677	N	N	7421	N	N
26	20230726	160906	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38800	-650	5	-1.65	3095160200	80438	111.28	39050	39250	38000	51200	27650	39450	38478.78	12.02	0	-11776	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	7058	-5.39	0.90	12	0.44	-7196.00	43312.00	51200	20230209	-24.22	38000	20230726	2.11	51200	-24.22	20230209	38000	2.11	20230726	51200	-24.22	20230209	38000	2.11	20230726	1.39	Y	192080	500	91 억	2187032	N	N	7421	N	N
27	20230726	150911	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38750	-700	5	-1.77	2871375250	74638	103.26	39050	39250	38000	51200	27650	39450	38470.69	12.02	0	-13148	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	7049	-5.38	0.89	12	0.41	-7196.00	43312.00	51200	20230209	-24.32	38000	20230726	1.97	51200	-24.32	20230209	38000	1.97	20230726	51200	-24.32	20230209	38000	1.97	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
28	20230726	140904	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38400	-1050	5	-2.66	2303382450	59950	82.94	39050	39250	38000	51200	27650	39450	38421.73	12.02	0	-10548	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	6985	-5.34	0.89	12	0.33	-7196.00	43312.00	51200	20230209	-25.00	38000	20230726	1.05	51200	-25.00	20230209	38000	1.05	20230726	51200	-25.00	20230209	38000	1.05	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
29	20230726	130902	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38050	-1400	5	-3.55	1861740950	48395	66.95	39050	39250	38000	51200	27650	39450	38469.70	12.02	0	-9981	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	6922	-5.29	0.88	12	0.27	-7196.00	43312.00	51200	20230209	-25.68	38000	20230726	0.13	51200	-25.68	20230209	38000	0.13	20230726	51200	-25.68	20230209	38000	0.13	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
30	20230726	120905	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38450	-1000	5	-2.53	1459028000	37842	52.35	39050	39250	38150	51200	27650	39450	38555.78	12.02	0	-4285	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	6994	-5.34	0.89	12	0.21	-7196.00	43312.00	51200	20230209	-24.90	38150	20230726	0.79	51200	-24.90	20230209	38150	0.79	20230726	51200	-24.90	20230209	38150	0.79	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
31	20230726	110900	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38200	-1250	5	-3.17	1383285100	35866	49.62	39050	39250	38150	51200	27650	39450	38568.15	12.02	0	-4632	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	6949	-5.31	0.88	12	0.20	-7196.00	43312.00	51200	20230209	-25.39	38150	20230726	0.13	51200	-25.39	20230209	38150	0.13	20230726	51200	-25.39	20230209	38150	0.13	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
32	20230726	100908	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38650	-800	5	-2.03	945259950	24450	33.83	39050	39250	38350	51200	27650	39450	38660.94	12.02	0	-3552	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	7031	-5.37	0.89	12	0.13	-7196.00	43312.00	51200	20230209	-24.51	38350	20230726	0.78	51200	-24.51	20230209	38350	0.78	20230726	51200	-24.51	20230209	38350	0.78	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
33	20230726	090901	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	38750	-700	5	-1.77	165926150	4260	5.89	39050	39250	38700	51200	27650	39450	38949.80	12.02	0	-3228	40916	40182	39516	38782	38116	39850	38450	92	11775	500	29980	50	1	18190757	7049	-5.38	0.89	12	0.02	-7196.00	43312.00	51200	20230209	-24.32	38700	20230726	0.13	51200	-24.32	20230209	38700	0.13	20230726	51200	-24.32	20230209	38700	0.13	20230726	1.39	Y	192080	500	91 억	2187032	N	N	4082	N	N
34	20230725	160858	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39450	-700	5	-1.74	2855200600	72155	179.13	39800	40250	38850	52100	28150	40150	39570.65	12.12	0	-13285	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7176	-5.48	0.91	12	0.40	-7196.00	43312.00	51200	20230209	-22.95	38750	20220810	1.81	51200	-22.95	20230209	38850	1.54	20230725	51200	-22.95	20230209	38750	1.81	20220810	1.38	Y	192080	500	91 억	2205419	N	N	4082	N	N
35	20230725	150848	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39250	-900	5	-2.24	2710235150	68477	170.00	39800	40250	38850	52100	28150	40150	39578.77	12.12	0	-14078	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7140	-5.45	0.91	12	0.38	-7196.00	43312.00	51200	20230209	-23.34	38750	20220810	1.29	51200	-23.34	20230209	38850	1.03	20230725	51200	-23.34	20230209	38750	1.29	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
36	20230725	140848	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39500	-650	5	-1.62	1672325450	42001	104.27	39800	40250	39500	52100	28150	40150	39816.32	12.12	0	-10908	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7185	-5.49	0.91	12	0.23	-7196.00	43312.00	51200	20230209	-22.85	38750	20220810	1.94	51200	-22.85	20230209	39500	0.00	20230725	51200	-22.85	20230209	38750	1.94	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
37	20230725	130857	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39750	-400	5	-1.00	1170751550	29353	72.87	39800	40250	39700	52100	28150	40150	39885.24	12.12	0	-10512	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7231	-5.52	0.92	12	0.16	-7196.00	43312.00	51200	20230209	-22.36	38750	20220810	2.58	51200	-22.36	20230209	39700	0.13	20230725	51200	-22.36	20230209	38750	2.58	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
38	20230725	120857	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	-100	5	-0.25	762987700	19117	47.46	39800	40250	39700	52100	28150	40150	39911.48	12.12	0	-5926	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7285	-5.57	0.92	12	0.11	-7196.00	43312.00	51200	20230209	-21.78	38750	20220810	3.35	51200	-21.78	20230209	39700	0.88	20230725	51200	-21.78	20230209	38750	3.35	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
39	20230725	110855	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	-100	5	-0.25	563225900	14119	35.05	39800	40250	39700	52100	28150	40150	39891.34	12.12	0	-3470	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7285	-5.57	0.92	12	0.08	-7196.00	43312.00	51200	20230209	-21.78	38750	20220810	3.35	51200	-21.78	20230209	39700	0.88	20230725	51200	-21.78	20230209	38750	3.35	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
40	20230725	100853	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	-100	5	-0.25	463670750	11635	28.89	39800	40150	39700	52100	28150	40150	39851.38	12.12	0	-2541	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7285	-5.57	0.92	12	0.06	-7196.00	43312.00	51200	20230209	-21.78	38750	20220810	3.35	51200	-21.78	20230209	39700	0.88	20230725	51200	-21.78	20230209	38750	3.35	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
41	20230725	090854	57	100.00	KOSPI200		서비스업	N	N	N	N	N	39800	-350	5	-0.87	160115850	4016	9.97	39800	40150	39800	52100	28150	40150	39869.48	12.12	0	-1089	41783	40966	40483	39666	39183	40725	39425	92	11975	500	30510	50	1	18190757	7240	-5.53	0.92	12	0.02	-7196.00	43312.00	51200	20230209	-22.27	38750	20220810	2.71	51200	-22.27	20230209	39750	0.13	20230324	51200	-22.27	20230209	38750	2.71	20220810	1.38	Y	192080	500	91 억	2205419	N	N	2652	N	N
42	20230724	160855	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40150	-1000	5	-2.43	1618355000	40111	195.89	41200	41300	40000	53400	28850	41150	40345.95	12.19	450	-12287	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7304	-5.58	0.93	12	0.22	-7196.00	43312.00	51200	20230209	-21.58	38750	20220810	3.61	51200	-21.58	20230209	39750	1.01	20230324	51200	-21.58	20230209	38750	3.61	20220810	1.36	Y	192080	500	91 억	2217619	N	N	2650	N	N
43	20230724	150852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	-950	5	-2.31	1539698850	38153	186.33	41200	41300	40000	53400	28850	41150	40354.86	12.19	450	-11290	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7313	-5.59	0.93	12	0.21	-7196.00	43312.00	51200	20230209	-21.48	38750	20220810	3.74	51200	-21.48	20230209	39750	1.13	20230324	51200	-21.48	20230209	38750	3.74	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
44	20230724	140850	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40200	-950	5	-2.31	1488280350	36874	180.08	41200	41300	40000	53400	28850	41150	40360.17	12.19	450	-10426	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7313	-5.59	0.93	12	0.20	-7196.00	43312.00	51200	20230209	-21.48	38750	20220810	3.74	51200	-21.48	20230209	39750	1.13	20230324	51200	-21.48	20230209	38750	3.74	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
45	20230724	130851	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40050	-1100	5	-2.67	1326573250	32840	160.38	41200	41300	40000	53400	28850	41150	40393.89	12.19	450	-10594	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7285	-5.57	0.92	12	0.18	-7196.00	43312.00	51200	20230209	-21.78	38750	20220810	3.35	51200	-21.78	20230209	39750	0.75	20230324	51200	-21.78	20230209	38750	3.35	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
46	20230724	120852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40150	-1000	5	-2.43	1036436550	25603	125.04	41200	41300	40150	53400	28850	41150	40479.75	12.19	450	-9197	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7304	-5.58	0.93	12	0.14	-7196.00	43312.00	51200	20230209	-21.58	38750	20220810	3.61	51200	-21.58	20230209	39750	1.01	20230324	51200	-21.58	20230209	38750	3.61	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
47	20230724	110856	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40450	-700	5	-1.70	785043050	19362	94.56	41200	41300	40250	53400	28850	41150	40543.99	12.19	450	-5088	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7358	-5.62	0.93	12	0.11	-7196.00	43312.00	51200	20230209	-21.00	38750	20220810	4.39	51200	-21.00	20230209	39750	1.76	20230324	51200	-21.00	20230209	38750	4.39	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
48	20230724	100847	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40450	-700	5	-1.70	642175450	15824	77.28	41200	41300	40250	53400	28850	41150	40580.57	12.19	450	-5324	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7358	-5.62	0.93	12	0.09	-7196.00	43312.00	51200	20230209	-21.00	38750	20220810	4.39	51200	-21.00	20230209	39750	1.76	20230324	51200	-21.00	20230209	38750	4.39	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
49	20230724	090852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40700	-450	5	-1.09	200647250	4918	24.02	41200	41300	40600	53400	28850	41150	40794.94	12.19	450	-2868	41850	41500	41300	40950	40750	41400	40850	92	12275	500	31270	50	1	18190757	7404	-5.66	0.94	12	0.03	-7196.00	43312.00	51200	20230209	-20.51	38750	20220810	5.03	51200	-20.51	20230209	39750	2.39	20230324	51200	-20.51	20230209	38750	5.03	20220810	1.36	Y	192080	500	91 억	2217619	N	N	773	N	N
50	20230721	160842	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41150	-300	5	-0.72	843810250	20455	87.77	41550	41650	41100	53800	29050	41450	41252.07	12.20	28	-393	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7485	-5.72	0.95	12	0.11	-7196.00	43312.00	51200	20230209	-19.63	38750	20220810	6.19	51200	-19.63	20230209	39750	3.52	20230324	51200	-19.63	20230209	38750	6.19	20220810	1.34	Y	192080	500	91 억	2218656	N	N	773	N	N
51	20230721	150845	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41150	-300	5	-0.72	726232800	17599	75.52	41550	41650	41100	53800	29050	41450	41265.54	12.20	28	-519	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7485	-5.72	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-19.63	38750	20220810	6.19	51200	-19.63	20230209	39750	3.52	20230324	51200	-19.63	20230209	38750	6.19	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
52	20230721	140842	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41200	-250	5	-0.60	627442200	15200	65.22	41550	41650	41100	53800	29050	41450	41279.06	12.20	28	-780	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7495	-5.73	0.95	12	0.08	-7196.00	43312.00	51200	20230209	-19.53	38750	20220810	6.32	51200	-19.53	20230209	39750	3.65	20230324	51200	-19.53	20230209	38750	6.32	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
53	20230721	130845	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41350	-100	5	-0.24	431990050	10455	44.86	41550	41650	41100	53800	29050	41450	41318.95	12.20	28	-905	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7522	-5.75	0.95	12	0.06	-7196.00	43312.00	51200	20230209	-19.24	38750	20220810	6.71	51200	-19.24	20230209	39750	4.03	20230324	51200	-19.24	20230209	38750	6.71	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
54	20230721	120856	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	-50	5	-0.12	379404850	9184	39.41	41550	41650	41100	53800	29050	41450	41311.46	12.20	28	-86	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7531	-5.75	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-19.14	38750	20220810	6.84	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38750	6.84	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
55	20230721	110852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41450	0	3	0.00	349270100	8457	36.29	41550	41650	41100	53800	29050	41450	41299.47	12.20	28	-205	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7540	-5.76	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-19.04	38750	20220810	6.97	51200	-19.04	20230209	39750	4.28	20230324	51200	-19.04	20230209	38750	6.97	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
56	20230721	100850	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41200	-250	5	-0.60	224073100	5433	23.31	41550	41650	41100	53800	29050	41450	41242.86	12.20	28	-1893	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7495	-5.73	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-19.53	38750	20220810	6.32	51200	-19.53	20230209	39750	3.65	20230324	51200	-19.53	20230209	38750	6.32	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
57	20230721	090849	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41350	-100	5	-0.24	40430950	975	4.18	41550	41650	41350	53800	29050	41450	41467.70	12.20	28	-630	42283	41866	41533	41116	40783	42075	41325	92	12375	500	31500	50	1	18190757	7522	-5.75	0.95	12	0.01	-7196.00	43312.00	51200	20230209	-19.24	38750	20220810	6.71	51200	-19.24	20230209	39750	4.03	20230324	51200	-19.24	20230209	38750	6.71	20220810	1.34	Y	192080	500	91 억	2218656	N	N	1122	N	N
58	20230720	160841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41450	-50	5	-0.12	961108950	23156	86.64	41250	41950	41200	53900	29050	41500	41505.98	12.19	0	1532	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7540	-5.76	0.96	12	0.13	-7196.00	43312.00	51200	20230209	-19.04	38750	20220810	6.97	51200	-19.04	20230209	39750	4.28	20230324	51200	-19.04	20230209	38750	6.97	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1121	N	N
59	20230720	150841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41350	-150	5	-0.36	797934500	19217	71.90	41250	41950	41200	53900	29050	41500	41522.32	12.19	0	1269	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7522	-5.75	0.95	12	0.11	-7196.00	43312.00	51200	20230209	-19.24	38750	20220810	6.71	51200	-19.24	20230209	39750	4.03	20230324	51200	-19.24	20230209	38750	6.71	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
60	20230720	140839	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41750	250	2	0.60	535015750	12885	48.21	41250	41950	41200	53900	29050	41500	41522.37	12.19	0	838	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7595	-5.80	0.96	12	0.07	-7196.00	43312.00	51200	20230209	-18.46	38750	20220810	7.74	51200	-18.46	20230209	39750	5.03	20230324	51200	-18.46	20230209	38750	7.74	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
61	20230720	130840	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41750	250	2	0.60	435587300	10499	39.28	41250	41950	41200	53900	29050	41500	41488.46	12.19	0	1363	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7595	-5.80	0.96	12	0.06	-7196.00	43312.00	51200	20230209	-18.46	38750	20220810	7.74	51200	-18.46	20230209	39750	5.03	20230324	51200	-18.46	20230209	38750	7.74	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
62	20230720	120847	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41800	300	2	0.72	412340550	9942	37.20	41250	41950	41200	53900	29050	41500	41474.61	12.19	0	1515	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7604	-5.81	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-18.36	38750	20220810	7.87	51200	-18.36	20230209	39750	5.16	20230324	51200	-18.36	20230209	38750	7.87	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
63	20230720	110844	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41650	150	2	0.36	369783150	8921	33.38	41250	41950	41200	53900	29050	41500	41450.86	12.19	0	1102	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7576	-5.79	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.65	38750	20220810	7.48	51200	-18.65	20230209	39750	4.78	20230324	51200	-18.65	20230209	38750	7.48	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
64	20230720	100835	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41700	200	2	0.48	188149300	4544	17.00	41250	41700	41200	53900	29050	41500	41406.10	12.19	0	467	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7586	-5.79	0.96	12	0.02	-7196.00	43312.00	51200	20230209	-18.55	38750	20220810	7.61	51200	-18.55	20230209	39750	4.91	20230324	51200	-18.55	20230209	38750	7.61	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
65	20230720	090836	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41300	-200	5	-0.48	56303750	1364	5.10	41250	41600	41200	53900	29050	41500	41278.41	12.19	0	-199	42933	42216	41783	41066	40633	42000	40850	92	12425	500	31540	50	1	18190757	7513	-5.74	0.95	12	0.01	-7196.00	43312.00	51200	20230209	-19.34	38750	20220810	6.58	51200	-19.34	20230209	39750	3.90	20230324	51200	-19.34	20230209	38750	6.58	20220810	1.33	Y	192080	500	91 억	2217501	N	N	1555	N	N
66	20230719	160852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41500	-550	5	-1.31	1110380350	26653	57.36	42000	42500	41350	54600	29450	42050	41661.78	12.18	0	-3392	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7549	-5.77	0.96	12	0.15	-7196.00	43312.00	51200	20230209	-18.95	38750	20220810	7.10	51200	-18.95	20230209	39750	4.40	20230324	51200	-18.95	20230209	38750	7.10	20220810	1.34	Y	192080	500	91 억	2214955	N	N	1555	N	N
67	20230719	150852	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41700	-350	5	-0.83	1022827800	24546	52.83	42000	42500	41350	54600	29450	42050	41669.84	12.18	0	-3893	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7586	-5.79	0.96	12	0.13	-7196.00	43312.00	51200	20230209	-18.55	38750	20220810	7.61	51200	-18.55	20230209	39750	4.91	20230324	51200	-18.55	20230209	38750	7.61	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
68	20230719	140853	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41550	-500	5	-1.19	896047450	21495	46.26	42000	42500	41350	54600	29450	42050	41686.32	12.18	0	-3860	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7558	-5.77	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-18.85	38750	20220810	7.23	51200	-18.85	20230209	39750	4.53	20230324	51200	-18.85	20230209	38750	7.23	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
69	20230719	130843	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41500	-550	5	-1.31	781114800	18723	40.29	42000	42500	41450	54600	29450	42050	41719.53	12.18	0	-3434	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7549	-5.77	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-18.95	38750	20220810	7.10	51200	-18.95	20230209	39750	4.40	20230324	51200	-18.95	20230209	38750	7.10	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
70	20230719	120856	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41500	-550	5	-1.31	662217750	15862	34.14	42000	42500	41500	54600	29450	42050	41748.69	12.18	0	-2455	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7549	-5.77	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-18.95	38750	20220810	7.10	51200	-18.95	20230209	39750	4.40	20230324	51200	-18.95	20230209	38750	7.10	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
71	20230719	110854	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	-450	5	-1.07	504351700	12064	25.96	42000	42500	41550	54600	29450	42050	41806.34	12.18	0	-1591	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7567	-5.78	0.96	12	0.07	-7196.00	43312.00	51200	20230209	-18.75	38750	20220810	7.35	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38750	7.35	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
72	20230719	100847	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41800	-250	5	-0.59	330884550	7905	17.01	42000	42500	41650	54600	29450	42050	41857.63	12.18	0	881	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7604	-5.81	0.97	12	0.04	-7196.00	43312.00	51200	20230209	-18.36	38750	20220810	7.87	51200	-18.36	20230209	39750	5.16	20230324	51200	-18.36	20230209	38750	7.87	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
73	20230719	090847	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42200	150	2	0.36	49438300	1174	2.53	42000	42500	42000	54600	29450	42050	42110.99	12.18	0	275	44316	43182	42616	41482	40916	42900	41200	92	12575	500	31950	50	1	18190757	7676	-5.86	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.58	38750	20220810	8.90	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	38750	8.90	20220810	1.34	Y	192080	500	91 억	2214955	N	N	5209	N	N
74	20230718	160846	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42050	-1700	5	-3.89	1978826850	46343	211.95	43700	43750	42050	56800	30650	43750	42700.31	12.20	0	-4463	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7649	-5.84	0.97	12	0.25	-7196.00	43312.00	51200	20230209	-17.87	38750	20220810	8.52	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	38750	8.52	20220810	1.34	Y	192080	500	91 억	2219679	N	N	5209	N	N
75	20230718	150844	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42100	-1650	5	-3.77	1853915850	43374	198.37	43700	43750	42100	56800	30650	43750	42742.56	12.20	0	-4151	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7658	-5.85	0.97	12	0.24	-7196.00	43312.00	51200	20230209	-17.77	38750	20220810	8.65	51200	-17.77	20230209	39750	5.91	20230324	51200	-17.77	20230209	38750	8.65	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
76	20230718	140840	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42250	-1500	5	-3.43	1608150150	37549	171.73	43700	43750	42200	56800	30650	43750	42828.04	12.20	0	-3897	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7686	-5.87	0.98	12	0.21	-7196.00	43312.00	51200	20230209	-17.48	38750	20220810	9.03	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	38750	9.03	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
77	20230718	130842	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42300	-1450	5	-3.31	1477748100	34467	157.64	43700	43750	42200	56800	30650	43750	42874.29	12.20	0	-3978	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7695	-5.88	0.98	12	0.19	-7196.00	43312.00	51200	20230209	-17.38	38750	20220810	9.16	51200	-17.38	20230209	39750	6.42	20230324	51200	-17.38	20230209	38750	9.16	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
78	20230718	120849	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42350	-1400	5	-3.20	1279517600	29781	136.20	43700	43750	42350	56800	30650	43750	42964.23	12.20	0	-3989	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7704	-5.89	0.98	12	0.16	-7196.00	43312.00	51200	20230209	-17.29	38750	20220810	9.29	51200	-17.29	20230209	39750	6.54	20230324	51200	-17.29	20230209	38750	9.29	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
79	20230718	110849	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42600	-1150	5	-2.63	904185750	20950	95.82	43700	43750	42600	56800	30650	43750	43159.22	12.20	0	-3865	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7749	-5.92	0.98	12	0.12	-7196.00	43312.00	51200	20230209	-16.80	38750	20220810	9.94	51200	-16.80	20230209	39750	7.17	20230324	51200	-16.80	20230209	38750	9.94	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
80	20230718	100841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43150	-600	5	-1.37	440860400	10152	46.43	43700	43750	43050	56800	30650	43750	43425.97	12.20	0	-2964	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7849	-6.00	1.00	12	0.06	-7196.00	43312.00	51200	20230209	-15.72	38750	20220810	11.35	51200	-15.72	20230209	39750	8.55	20230324	51200	-15.72	20230209	38750	11.35	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
81	20230718	090840	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43650	-100	5	-0.23	39385900	902	4.13	43700	43750	43650	56800	30650	43750	43665.08	12.20	0	114	44183	43966	43633	43416	43083	44075	43525	92	13075	500	33250	50	1	18190757	7940	-6.07	1.01	12	0.00	-7196.00	43312.00	51200	20230209	-14.75	38750	20220810	12.65	51200	-14.75	20230209	39750	9.81	20230324	51200	-14.75	20230209	38750	12.65	20220810	1.34	Y	192080	500	91 억	2219679	N	N	7301	N	N
82	20230717	160841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	0	3	0.00	947409900	21731	82.10	43550	43850	43300	56800	30650	43750	43597.15	11.99	0	4	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7958	-6.08	1.01	12	0.12	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7301	N	N
83	20230717	150838	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43700	-50	5	-0.11	784684750	18010	68.04	43550	43850	43300	56800	30650	43750	43569.39	11.99	0	-1007	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7949	-6.07	1.01	12	0.10	-7196.00	43312.00	51200	20230209	-14.65	38750	20220810	12.77	51200	-14.65	20230209	39750	9.94	20230324	51200	-14.65	20230209	38750	12.77	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
84	20230717	140841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43500	-250	5	-0.57	655628350	15051	56.86	43550	43850	43300	56800	30650	43750	43560.45	11.99	0	-1627	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7913	-6.05	1.00	12	0.08	-7196.00	43312.00	51200	20230209	-15.04	38750	20220810	12.26	51200	-15.04	20230209	39750	9.43	20230324	51200	-15.04	20230209	38750	12.26	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
85	20230717	130832	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43550	-200	5	-0.46	589597300	13532	51.12	43550	43850	43300	56800	30650	43750	43570.60	11.99	0	-1013	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7922	-6.05	1.01	12	0.07	-7196.00	43312.00	51200	20230209	-14.94	38750	20220810	12.39	51200	-14.94	20230209	39750	9.56	20230324	51200	-14.94	20230209	38750	12.39	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
86	20230717	120843	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43500	-250	5	-0.57	505193300	11593	43.80	43550	43850	43300	56800	30650	43750	43577.44	11.99	0	-637	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7913	-6.05	1.00	12	0.06	-7196.00	43312.00	51200	20230209	-15.04	38750	20220810	12.26	51200	-15.04	20230209	39750	9.43	20230324	51200	-15.04	20230209	38750	12.26	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
87	20230717	110834	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43600	-150	5	-0.34	316341800	7246	27.37	43550	43850	43350	56800	30650	43750	43657.44	11.99	0	-311	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7931	-6.06	1.01	12	0.04	-7196.00	43312.00	51200	20230209	-14.84	38750	20220810	12.52	51200	-14.84	20230209	39750	9.69	20230324	51200	-14.84	20230209	38750	12.52	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
88	20230717	100834	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43600	-150	5	-0.34	145513600	3333	12.59	43550	43850	43350	56800	30650	43750	43658.45	11.99	0	-453	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7931	-6.06	1.01	12	0.02	-7196.00	43312.00	51200	20230209	-14.84	38750	20220810	12.52	51200	-14.84	20230209	39750	9.69	20230324	51200	-14.84	20230209	38750	12.52	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
89	20230717	090834	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	0	3	0.00	13765600	316	1.19	43550	43750	43500	56800	30650	43750	43562.03	11.99	0	-204	44250	44000	43600	43350	42950	44075	43425	92	13075	500	33250	50	1	18190757	7958	-6.08	1.01	12	0.00	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2181652	N	N	7681	N	N
90	20230714	160833	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	150	2	0.34	1155142700	26469	56.51	43750	43850	43200	56600	30550	43600	43641.33	12.02	0	-1905	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7958	-6.08	1.01	12	0.15	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2186496	N	N	7680	N	N
91	20230714	150836	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43700	100	2	0.23	962655150	22068	47.12	43750	43850	43200	56600	30550	43600	43622.22	12.02	0	-3515	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7949	-6.07	1.01	12	0.12	-7196.00	43312.00	51200	20230209	-14.65	38750	20220810	12.77	51200	-14.65	20230209	39750	9.94	20230324	51200	-14.65	20230209	38750	12.77	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
92	20230714	140841	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	150	2	0.34	755518750	17328	37.00	43750	43850	43200	56600	30550	43600	43601.04	12.02	0	-3768	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7958	-6.08	1.01	12	0.10	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
93	20230714	130828	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	150	2	0.34	664782350	15255	32.57	43750	43850	43200	56600	30550	43600	43578.00	12.02	0	-3561	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7958	-6.08	1.01	12	0.08	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
94	20230714	120829	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	150	2	0.34	589684900	13539	28.91	43750	43850	43200	56600	30550	43600	43554.54	12.02	0	-3008	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7958	-6.08	1.01	12	0.07	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
95	20230714	110839	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43750	150	2	0.34	477544650	10974	23.43	43750	43800	43200	56600	30550	43600	43516.01	12.02	0	-2149	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7958	-6.08	1.01	12	0.06	-7196.00	43312.00	51200	20230209	-14.55	38750	20220810	12.90	51200	-14.55	20230209	39750	10.06	20230324	51200	-14.55	20230209	38750	12.90	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
96	20230714	100840	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43450	-150	5	-0.34	268898850	6198	13.23	43750	43750	43200	56600	30550	43600	43384.78	12.02	0	-1194	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7904	-6.04	1.00	12	0.03	-7196.00	43312.00	51200	20230209	-15.14	38750	20220810	12.13	51200	-15.14	20230209	39750	9.31	20230324	51200	-15.14	20230209	38750	12.13	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
97	20230714	090836	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43450	-150	5	-0.34	62110500	1426	3.04	43750	43750	43400	56600	30550	43600	43555.75	12.02	0	-576	44900	44250	43200	42550	41500	44575	42875	92	13025	500	33130	50	1	18190757	7904	-6.04	1.00	12	0.01	-7196.00	43312.00	51200	20230209	-15.14	38750	20220810	12.13	51200	-15.14	20230209	39750	9.31	20230324	51200	-15.14	20230209	38750	12.13	20220810	1.36	Y	192080	500	91 억	2186496	N	N	5271	N	N
98	20230713	160831	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43600	1450	2	3.44	2032446350	46831	264.87	42150	43850	42150	54700	29550	42150	43399.38	12.08	0	-10186	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7931	-6.06	1.01	12	0.26	-7196.00	43312.00	51200	20230209	-14.84	38750	20220810	12.52	51200	-14.84	20230209	39750	9.69	20230324	51200	-14.84	20230209	38750	12.52	20220810	1.36	Y	192080	500	91 억	2197273	N	N	5268	N	N
99	20230713	150827	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43500	1350	2	3.20	1718546950	39630	224.14	42150	43850	42150	54700	29550	42150	43364.83	12.08	0	-6285	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7913	-6.05	1.00	12	0.22	-7196.00	43312.00	51200	20230209	-15.04	38750	20220810	12.26	51200	-15.04	20230209	39750	9.43	20230324	51200	-15.04	20230209	38750	12.26	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
100	20230713	140826	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43550	1400	2	3.32	1481639200	34202	193.44	42150	43850	42150	54700	29550	42150	43320.28	12.08	0	-4142	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7922	-6.05	1.01	12	0.19	-7196.00	43312.00	51200	20230209	-14.94	38750	20220810	12.39	51200	-14.94	20230209	39750	9.56	20230324	51200	-14.94	20230209	38750	12.39	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
101	20230713	130830	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43650	1500	2	3.56	1309644200	30254	171.11	42150	43850	42150	54700	29550	42150	43288.34	12.08	0	-2732	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7940	-6.07	1.01	12	0.17	-7196.00	43312.00	51200	20230209	-14.75	38750	20220810	12.65	51200	-14.75	20230209	39750	9.81	20230324	51200	-14.75	20230209	38750	12.65	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
102	20230713	120826	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43650	1500	2	3.56	1097028300	25396	143.63	42150	43700	42150	54700	29550	42150	43196.93	12.08	0	-1549	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7940	-6.07	1.01	12	0.14	-7196.00	43312.00	51200	20230209	-14.75	38750	20220810	12.65	51200	-14.75	20230209	39750	9.81	20230324	51200	-14.75	20230209	38750	12.65	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
103	20230713	110829	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43500	1350	2	3.20	809599850	18810	106.39	42150	43600	42150	54700	29550	42150	43040.98	12.08	0	-398	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7913	-6.05	1.00	12	0.10	-7196.00	43312.00	51200	20230209	-15.04	38750	20220810	12.26	51200	-15.04	20230209	39750	9.43	20230324	51200	-15.04	20230209	38750	12.26	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
104	20230713	100824	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43050	900	2	2.14	460408250	10744	60.77	42150	43400	42150	54700	29550	42150	42852.66	12.08	0	-444	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7831	-5.98	0.99	12	0.06	-7196.00	43312.00	51200	20230209	-15.92	38750	20220810	11.10	51200	-15.92	20230209	39750	8.30	20230324	51200	-15.92	20230209	38750	11.10	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
105	20230713	090818	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42550	400	2	0.95	64861350	1525	8.63	42150	42750	42150	54700	29550	42150	42532.28	12.08	0	-26	42650	42400	42050	41800	41450	42225	41625	92	12575	500	32030	50	1	18190757	7740	-5.91	0.98	12	0.01	-7196.00	43312.00	51200	20230209	-16.89	38750	20220810	9.81	51200	-16.89	20230209	39750	7.04	20230324	51200	-16.89	20230209	38750	9.81	20220810	1.36	Y	192080	500	91 억	2197273	N	N	3125	N	N
106	20230712	160822	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42150	550	2	1.32	744103600	17678	108.59	42200	42300	41700	54000	29150	41600	42091.61	12.10	0	-3150	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7667	-5.86	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-17.68	38750	20220810	8.77	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	38750	8.77	20220810	1.38	Y	192080	500	91 억	2200428	N	N	3124	N	N
107	20230712	150817	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42150	550	2	1.32	691696600	16435	100.96	42200	42300	41700	54000	29150	41600	42086.80	12.10	0	-3387	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7667	-5.86	0.97	12	0.09	-7196.00	43312.00	51200	20230209	-17.68	38750	20220810	8.77	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	38750	8.77	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
108	20230712	140815	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42250	650	2	1.56	627896150	14923	91.67	42200	42300	41700	54000	29150	41600	42075.73	12.10	0	-2651	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7686	-5.87	0.98	12	0.08	-7196.00	43312.00	51200	20230209	-17.48	38750	20220810	9.03	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	38750	9.03	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
109	20230712	130817	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42100	500	2	1.20	537325950	12776	78.48	42200	42200	41700	54000	29150	41600	42057.45	12.10	0	-1357	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7658	-5.85	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.77	38750	20220810	8.65	51200	-17.77	20230209	39750	5.91	20230324	51200	-17.77	20230209	38750	8.65	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
110	20230712	120821	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42150	550	2	1.32	466730250	11101	68.19	42200	42200	41700	54000	29150	41600	42043.98	12.10	0	-1332	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7667	-5.86	0.97	12	0.06	-7196.00	43312.00	51200	20230209	-17.68	38750	20220810	8.77	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	38750	8.77	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
111	20230712	110820	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42100	500	2	1.20	352396100	8388	51.53	42200	42200	41700	54000	29150	41600	42011.93	12.10	0	-491	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7658	-5.85	0.97	12	0.05	-7196.00	43312.00	51200	20230209	-17.77	38750	20220810	8.65	51200	-17.77	20230209	39750	5.91	20230324	51200	-17.77	20230209	38750	8.65	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
112	20230712	100820	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42050	450	2	1.08	242646400	5781	35.51	42200	42200	41700	54000	29150	41600	41973.08	12.10	0	569	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7649	-5.84	0.97	12	0.03	-7196.00	43312.00	51200	20230209	-17.87	38750	20220810	8.52	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	38750	8.52	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
113	20230712	090821	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41700	100	2	0.24	53409800	1271	7.81	42200	42200	41700	54000	29150	41600	42021.87	12.10	0	-126	42200	41900	41650	41350	41100	42050	41500	92	12425	500	31610	50	1	18190757	7586	-5.79	0.96	12	0.01	-7196.00	43312.00	51200	20230209	-18.55	38750	20220810	7.61	51200	-18.55	20230209	39750	4.91	20230324	51200	-18.55	20230209	38750	7.61	20220810	1.38	Y	192080	500	91 억	2200428	N	N	1436	N	N
114	20230711	160809	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	200	2	0.48	678239350	16265	48.06	41400	41950	41400	53800	29000	41400	41699.44	12.11	0	-3189	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7567	-5.78	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-18.75	38750	20220810	7.35	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38750	7.35	20220810	1.36	Y	192080	500	91 억	2202296	N	N	1436	N	N
115	20230711	150806	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41800	400	2	0.97	593902150	14240	42.07	41400	41950	41400	53800	29000	41400	41706.61	12.11	0	-3531	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7604	-5.81	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-18.36	38750	20220810	7.87	51200	-18.36	20230209	39750	5.16	20230324	51200	-18.36	20230209	38750	7.87	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
116	20230711	140801	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41900	500	2	1.21	525182600	12598	37.22	41400	41950	41400	53800	29000	41400	41687.78	12.11	0	-2695	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7622	-5.82	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-18.16	38750	20220810	8.13	51200	-18.16	20230209	39750	5.41	20230324	51200	-18.16	20230209	38750	8.13	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
117	20230711	130753	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41850	450	2	1.09	466951800	11206	33.11	41400	41950	41400	53800	29000	41400	41669.80	12.11	0	-2155	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7613	-5.82	0.97	12	0.06	-7196.00	43312.00	51200	20230209	-18.26	38750	20220810	8.00	51200	-18.26	20230209	39750	5.28	20230324	51200	-18.26	20230209	38750	8.00	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
118	20230711	120812	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41750	350	2	0.85	376928700	9055	26.75	41400	41800	41400	53800	29000	41400	41626.58	12.11	0	-2198	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7595	-5.80	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.46	38750	20220810	7.74	51200	-18.46	20230209	39750	5.03	20230324	51200	-18.46	20230209	38750	7.74	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
119	20230711	110816	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	200	2	0.48	271337250	6517	19.26	41400	41800	41400	53800	29000	41400	41635.30	12.11	0	-1646	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7567	-5.78	0.96	12	0.04	-7196.00	43312.00	51200	20230209	-18.75	38750	20220810	7.35	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38750	7.35	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
120	20230711	100813	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41700	300	2	0.72	169284100	4068	12.02	41400	41800	41400	53800	29000	41400	41613.59	12.11	0	-545	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7586	-5.79	0.96	12	0.02	-7196.00	43312.00	51200	20230209	-18.55	38750	20220810	7.61	51200	-18.55	20230209	39750	4.91	20230324	51200	-18.55	20230209	38750	7.61	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
121	20230711	090812	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	200	2	0.48	64221300	1549	4.58	41400	41600	41400	53800	29000	41400	41459.85	12.11	0	24	42200	41800	41350	40950	40500	42000	41150	92	12400	500	31460	50	1	18190757	7567	-5.78	0.96	12	0.01	-7196.00	43312.00	51200	20230209	-18.75	38750	20220810	7.35	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38750	7.35	20220810	1.36	Y	192080	500	91 억	2202296	N	N	2352	N	N
122	20230710	160804	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	200	2	0.49	1387591000	33479	81.65	41300	41750	40900	53500	28850	41200	41453.44	12.12	0	-3370	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7531	-5.75	0.96	12	0.18	-7196.00	43312.00	51200	20230209	-19.14	38750	20220810	6.84	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38750	6.84	20220810	1.35	Y	192080	500	91 억	2204050	N	N	2350	N	N
123	20230710	150806	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41450	250	2	0.61	1104928800	26655	65.01	41300	41750	40900	53500	28850	41200	41452.97	12.12	0	-2542	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7540	-5.76	0.96	12	0.15	-7196.00	43312.00	51200	20230209	-19.04	38750	20220810	6.97	51200	-19.04	20230209	39750	4.28	20230324	51200	-19.04	20230209	38750	6.97	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
124	20230710	140759	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41550	350	2	0.85	894308250	21582	52.63	41300	41750	40900	53500	28850	41200	41437.69	12.12	0	-460	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7558	-5.77	0.96	12	0.12	-7196.00	43312.00	51200	20230209	-18.85	38750	20220810	7.23	51200	-18.85	20230209	39750	4.53	20230324	51200	-18.85	20230209	38750	7.23	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
125	20230710	130749	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41650	450	2	1.09	818420700	19758	48.19	41300	41750	40900	53500	28850	41200	41422.24	12.12	0	-50	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7576	-5.79	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-18.65	38750	20220810	7.48	51200	-18.65	20230209	39750	4.78	20230324	51200	-18.65	20230209	38750	7.48	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
126	20230710	120809	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	400	2	0.97	708470250	17118	41.75	41300	41700	40900	53500	28850	41200	41387.44	12.12	0	331	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7567	-5.78	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-18.75	38750	20220810	7.35	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38750	7.35	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
127	20230710	110806	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	200	2	0.49	393623350	9532	23.25	41300	41650	40900	53500	28850	41200	41294.94	12.12	0	-1714	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7531	-5.75	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-19.14	38750	20220810	6.84	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38750	6.84	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
128	20230710	100808	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41250	50	2	0.12	202469350	4897	11.94	41300	41650	40900	53500	28850	41200	41345.59	12.12	0	-1697	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7504	-5.73	0.95	12	0.03	-7196.00	43312.00	51200	20230209	-19.43	38750	20220810	6.45	51200	-19.43	20230209	39750	3.77	20230324	51200	-19.43	20230209	38750	6.45	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
129	20230710	090759	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	200	2	0.49	93896350	2278	5.56	41300	41400	40900	53500	28850	41200	41218.77	12.12	0	-1240	41666	41432	40966	40732	40266	41550	40850	92	12325	500	31310	50	1	18190757	7531	-5.75	0.96	12	0.01	-7196.00	43312.00	51200	20230209	-19.14	38750	20220810	6.84	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38750	6.84	20220810	1.35	Y	192080	500	91 억	2204050	N	N	4872	N	N
130	20230707	160758	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41200	-100	5	-0.24	1669233450	40934	98.56	41100	41200	40500	53600	28950	41300	40775.95	12.15	0	-8297	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7495	-5.73	0.95	12	0.23	-7196.00	43312.00	51200	20230209	-19.53	38750	20220810	6.32	51200	-19.53	20230209	39750	3.65	20230324	51200	-19.53	20230209	38750	6.32	20220810	1.34	Y	192080	500	91 억	2210943	N	N	4872	N	N
131	20230707	150758	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41050	-250	5	-0.61	1506054000	36966	89.01	41100	41150	40500	53600	28950	41300	40741.60	12.15	0	-7440	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7467	-5.70	0.95	12	0.20	-7196.00	43312.00	51200	20230209	-19.82	38750	20220810	5.94	51200	-19.82	20230209	39750	3.27	20230324	51200	-19.82	20230209	38750	5.94	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
132	20230707	140812	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40850	-450	5	-1.09	1406494550	34536	83.16	41100	41100	40500	53600	28950	41300	40725.46	12.15	0	-6563	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7431	-5.68	0.94	12	0.19	-7196.00	43312.00	51200	20230209	-20.21	38750	20220810	5.42	51200	-20.21	20230209	39750	2.77	20230324	51200	-20.21	20230209	38750	5.42	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
133	20230707	130802	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40650	-650	5	-1.57	1202956050	29558	71.17	41100	41100	40500	53600	28950	41300	40698.15	12.15	0	-4474	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7395	-5.65	0.94	12	0.16	-7196.00	43312.00	51200	20230209	-20.61	38750	20220810	4.90	51200	-20.61	20230209	39750	2.26	20230324	51200	-20.61	20230209	38750	4.90	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
134	20230707	120807	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40700	-600	5	-1.45	1075502850	26427	63.63	41100	41100	40500	53600	28950	41300	40697.12	12.15	0	-3253	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7404	-5.66	0.94	12	0.15	-7196.00	43312.00	51200	20230209	-20.51	38750	20220810	5.03	51200	-20.51	20230209	39750	2.39	20230324	51200	-20.51	20230209	38750	5.03	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
135	20230707	110808	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40700	-600	5	-1.45	999245750	24554	59.12	41100	41100	40500	53600	28950	41300	40695.84	12.15	0	-2659	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7404	-5.66	0.94	12	0.13	-7196.00	43312.00	51200	20230209	-20.51	38750	20220810	5.03	51200	-20.51	20230209	39750	2.39	20230324	51200	-20.51	20230209	38750	5.03	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
136	20230707	100758	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40550	-750	5	-1.82	550966450	13516	32.55	41100	41100	40500	53600	28950	41300	40764.02	12.15	0	-3995	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7376	-5.64	0.94	12	0.07	-7196.00	43312.00	51200	20230209	-20.80	38750	20220810	4.65	51200	-20.80	20230209	39750	2.01	20230324	51200	-20.80	20230209	38750	4.65	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
137	20230707	090800	57	100.00	KOSPI200		서비스업	N	N	N	N	N	40950	-350	5	-0.85	39813950	971	2.34	41100	41100	40900	53600	28950	41300	41003.04	12.15	0	-616	42866	42082	41416	40632	39966	41750	40300	92	12325	500	31380	50	1	18190757	7449	-5.69	0.95	12	0.01	-7196.00	43312.00	51200	20230209	-20.02	38750	20220810	5.68	51200	-20.02	20230209	39750	3.02	20230324	51200	-20.02	20230209	38750	5.68	20220810	1.34	Y	192080	500	91 억	2210943	N	N	6576	N	N
138	20230706	160758	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41300	-50	5	-0.12	1713622350	41526	151.42	42200	42200	40750	53700	28950	41350	41266.20	12.28	0	-16385	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7513	-5.74	0.95	12	0.23	-7196.00	43312.00	51200	20230209	-19.34	38700	20220705	6.72	51200	-19.34	20230209	39750	3.90	20230324	51200	-19.34	20230209	38750	6.58	20220810	1.31	Y	192080	500	91 억	2233667	N	N	6576	N	N
139	20230706	150759	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41150	-200	5	-0.48	1521935200	36877	134.46	42200	42200	40750	53700	28950	41350	41270.58	12.28	0	-15279	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7485	-5.72	0.95	12	0.20	-7196.00	43312.00	51200	20230209	-19.63	38700	20220705	6.33	51200	-19.63	20230209	39750	3.52	20230324	51200	-19.63	20230209	38750	6.19	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
140	20230706	140800	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41200	-150	5	-0.36	1337850750	32418	118.21	42200	42200	40750	53700	28950	41350	41268.76	12.28	0	-13648	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7495	-5.73	0.95	12	0.18	-7196.00	43312.00	51200	20230209	-19.53	38700	20220705	6.46	51200	-19.53	20230209	39750	3.65	20230324	51200	-19.53	20230209	38750	6.32	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
141	20230706	130800	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41050	-300	5	-0.73	1135681200	27501	100.28	42200	42200	40750	53700	28950	41350	41296.00	12.28	0	-11944	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7467	-5.70	0.95	12	0.15	-7196.00	43312.00	51200	20230209	-19.82	38700	20220705	6.07	51200	-19.82	20230209	39750	3.27	20230324	51200	-19.82	20230209	38750	5.94	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
142	20230706	120751	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41150	-200	5	-0.48	914735250	22141	80.73	42200	42200	40750	53700	28950	41350	41314.09	12.28	0	-9874	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7485	-5.72	0.95	12	0.12	-7196.00	43312.00	51200	20230209	-19.63	38700	20220705	6.33	51200	-19.63	20230209	39750	3.52	20230324	51200	-19.63	20230209	38750	6.19	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
143	20230706	110803	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41250	-100	5	-0.24	745449750	18026	65.73	42200	42200	40750	53700	28950	41350	41354.14	12.28	0	-8173	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7504	-5.73	0.95	12	0.10	-7196.00	43312.00	51200	20230209	-19.43	38700	20220705	6.59	51200	-19.43	20230209	39750	3.77	20230324	51200	-19.43	20230209	38750	6.45	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
144	20230706	100759	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	50	2	0.12	570794950	13819	50.39	42200	42200	40750	53700	28950	41350	41305.08	12.28	0	-6718	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7531	-5.75	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-19.14	38700	20220705	6.98	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38750	6.84	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
145	20230706	090758	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41200	-150	5	-0.36	178113650	4258	15.53	42200	42200	41150	53700	28950	41350	41830.35	12.28	0	-2548	42283	41816	41583	41116	40883	41700	41000	92	12375	500	31420	50	1	18190757	7495	-5.73	0.95	12	0.02	-7196.00	43312.00	51200	20230209	-19.53	38700	20220705	6.46	51200	-19.53	20230209	39750	3.65	20230324	51200	-19.53	20230209	38750	6.32	20220810	1.31	Y	192080	500	91 억	2233667	N	N	2670	N	N
146	20230705	160755	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41350	-700	5	-1.66	1127863700	27150	98.16	41800	42050	41350	54600	29450	42050	41542.36	12.31	0	-5570	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7522	-5.75	0.95	12	0.15	-7196.00	43312.00	51200	20230209	-19.24	38150	20220704	8.39	51200	-19.24	20230209	39750	4.03	20230324	51200	-19.24	20230209	38700	6.85	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2670	N	N
147	20230705	150751	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	-650	5	-1.55	999014000	24036	86.90	41800	42050	41350	54600	29450	42050	41563.24	12.31	0	-5988	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7531	-5.75	0.96	12	0.13	-7196.00	43312.00	51200	20230209	-19.14	38150	20220704	8.52	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38700	6.98	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
148	20230705	140743	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41400	-650	5	-1.55	865184350	20807	75.23	41800	42050	41400	54600	29450	42050	41581.41	12.31	0	-6095	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7531	-5.75	0.96	12	0.11	-7196.00	43312.00	51200	20230209	-19.14	38150	20220704	8.52	51200	-19.14	20230209	39750	4.15	20230324	51200	-19.14	20230209	38700	6.98	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
149	20230705	130746	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41450	-600	5	-1.43	693556650	16670	60.27	41800	42050	41400	54600	29450	42050	41605.08	12.31	0	-3518	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7540	-5.76	0.96	12	0.09	-7196.00	43312.00	51200	20230209	-19.04	38150	20220704	8.65	51200	-19.04	20230209	39750	4.28	20230324	51200	-19.04	20230209	38700	7.11	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
150	20230705	120745	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41600	-450	5	-1.07	580256100	13939	50.40	41800	42050	41450	54600	29450	42050	41628.24	12.31	0	-2756	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7567	-5.78	0.96	12	0.08	-7196.00	43312.00	51200	20230209	-18.75	38150	20220704	9.04	51200	-18.75	20230209	39750	4.65	20230324	51200	-18.75	20230209	38700	7.49	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
151	20230705	110754	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41500	-550	5	-1.31	480880750	11546	41.74	41800	42050	41450	54600	29450	42050	41649.12	12.31	0	-2340	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7549	-5.77	0.96	12	0.06	-7196.00	43312.00	51200	20230209	-18.95	38150	20220704	8.78	51200	-18.95	20230209	39750	4.40	20230324	51200	-18.95	20230209	38700	7.24	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
152	20230705	100747	57	100.00	KOSPI200		서비스업	N	N	N	N	N	41550	-500	5	-1.19	390648200	9375	33.89	41800	42050	41450	54600	29450	42050	41669.14	12.31	0	-1466	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7558	-5.77	0.96	12	0.05	-7196.00	43312.00	51200	20230209	-18.85	38150	20220704	8.91	51200	-18.85	20230209	39750	4.53	20230324	51200	-18.85	20230209	38700	7.36	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
153	20230705	090746	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42000	-50	5	-0.12	91051850	2179	7.88	41800	42000	41700	54600	29450	42050	41786.07	12.31	0	799	43450	42750	42350	41650	41250	42550	41450	92	12575	500	31950	50	1	18190757	7640	-5.84	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.97	38150	20220704	10.09	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	38700	8.53	20220705	1.33	Y	192080	500	91 억	2238686	N	N	2361	N	N
154	20230704	160743	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42050	-850	5	-1.98	1154820600	27311	90.76	42650	43050	41950	55700	30050	42900	42283.95	12.34	0	-10337	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7649	-5.84	0.97	12	0.15	-7196.00	43312.00	51200	20230209	-17.87	37900	20220701	10.95	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	38150	10.22	20220704	1.31	Y	192080	500	91 억	2245160	N	N	2361	N	N
155	20230704	150734	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42050	-850	5	-1.98	987822250	23337	77.55	42650	43050	42050	55700	30050	42900	42328.20	12.34	0	-7901	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7649	-5.84	0.97	12	0.13	-7196.00	43312.00	51200	20230209	-17.87	37900	20220701	10.95	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	38150	10.22	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
156	20230704	140739	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42150	-750	5	-1.75	737941550	17409	57.85	42650	43050	42100	55700	30050	42900	42388.04	12.34	0	-4951	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7667	-5.86	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-17.68	37900	20220701	11.21	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	38150	10.48	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
157	20230704	130728	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42200	-700	5	-1.63	646414100	15238	50.64	42650	43050	42150	55700	30050	42900	42420.69	12.34	0	-4825	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7676	-5.86	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-17.58	37900	20220701	11.35	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	38150	10.62	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
158	20230704	120737	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42250	-650	5	-1.52	564490900	13298	44.19	42650	43050	42150	55700	30050	42900	42448.77	12.34	0	-4305	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7686	-5.87	0.98	12	0.07	-7196.00	43312.00	51200	20230209	-17.48	37900	20220701	11.48	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	38150	10.75	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
159	20230704	110731	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42200	-700	5	-1.63	456968450	10749	35.72	42650	43050	42150	55700	30050	42900	42512.07	12.34	0	-3204	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7676	-5.86	0.97	12	0.06	-7196.00	43312.00	51200	20230209	-17.58	37900	20220701	11.35	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	38150	10.62	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
160	20230704	100729	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42350	-550	5	-1.28	302888450	7104	23.61	42650	43050	42350	55700	30050	42900	42635.73	12.34	0	-1702	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7704	-5.89	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-17.29	37900	20220701	11.74	51200	-17.29	20230209	39750	6.54	20230324	51200	-17.29	20230209	38150	11.01	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
161	20230704	090727	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42650	-250	5	-0.58	65722950	1542	5.12	42650	42900	42450	55700	30050	42900	42618.97	12.34	0	-87	44000	43450	42800	42250	41600	43725	42525	92	12825	500	32600	50	1	18190757	7758	-5.93	0.98	12	0.01	-7196.00	43312.00	51200	20230209	-16.70	37900	20220701	12.53	51200	-16.70	20230209	39750	7.30	20230324	51200	-16.70	20230209	38150	11.80	20220704	1.31	Y	192080	500	91 억	2245160	N	N	3383	N	N
162	20230703	160720	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42900	750	2	1.78	1292833900	30092	86.60	42150	43350	42150	54700	29550	42150	42962.80	12.35	0	-4271	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7804	-5.96	0.99	12	0.17	-7196.00	43312.00	51200	20230209	-16.21	37900	20220701	13.19	51200	-16.21	20230209	39750	7.92	20230324	51200	-16.21	20230209	38150	12.45	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3383	N	N
163	20230703	150728	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42800	650	2	1.54	1180864700	27480	79.09	42150	43350	42150	54700	29550	42150	42971.88	12.35	0	-3098	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7786	-5.95	0.99	12	0.15	-7196.00	43312.00	51200	20230209	-16.41	37900	20220701	12.93	51200	-16.41	20230209	39750	7.67	20230324	51200	-16.41	20230209	38150	12.19	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
164	20230703	140727	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42700	550	2	1.30	982840950	22854	65.77	42150	43350	42150	54700	29550	42150	43005.32	12.35	0	-3403	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7767	-5.93	0.99	12	0.13	-7196.00	43312.00	51200	20230209	-16.60	37900	20220701	12.66	51200	-16.60	20230209	39750	7.42	20230324	51200	-16.60	20230209	38150	11.93	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
165	20230703	130722	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42750	600	2	1.42	892051550	20733	59.67	42150	43350	42150	54700	29550	42150	43025.81	12.35	0	-3363	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7777	-5.94	0.99	12	0.11	-7196.00	43312.00	51200	20230209	-16.50	37900	20220701	12.80	51200	-16.50	20230209	39750	7.55	20230324	51200	-16.50	20230209	38150	12.06	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
166	20230703	120730	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43200	1050	2	2.49	633457050	14723	42.37	42150	43350	42150	54700	29550	42150	43025.18	12.35	0	-1689	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7858	-6.00	1.00	12	0.08	-7196.00	43312.00	51200	20230209	-15.62	37900	20220701	13.98	51200	-15.62	20230209	39750	8.68	20230324	51200	-15.62	20230209	38150	13.24	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
167	20230703	110724	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43150	1000	2	2.37	475250450	11059	31.83	42150	43350	42150	54700	29550	42150	42974.31	12.35	0	-1022	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7849	-6.00	1.00	12	0.06	-7196.00	43312.00	51200	20230209	-15.72	37900	20220701	13.85	51200	-15.72	20230209	39750	8.55	20230324	51200	-15.72	20230209	38150	13.11	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
168	20230703	100713	57	100.00	KOSPI200		서비스업	N	N	N	N	N	43000	850	2	2.02	346975150	8083	23.26	42150	43350	42150	54700	29550	42150	42926.82	12.35	0	-735	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7822	-5.98	0.99	12	0.04	-7196.00	43312.00	51200	20230209	-16.02	37900	20220701	13.46	51200	-16.02	20230209	39750	8.18	20230324	51200	-16.02	20230209	38150	12.71	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N
169	20230703	090720	57	100.00	KOSPI200		서비스업	N	N	N	N	N	42600	450	2	1.07	46787700	1102	3.17	42150	42600	42150	54700	29550	42150	42457.92	12.35	0	-320	43383	42766	41883	41266	40383	42325	40825	92	12575	500	32030	50	1	18190757	7749	-5.92	0.98	12	0.01	-7196.00	43312.00	51200	20230209	-16.80	37900	20220701	12.40	51200	-16.80	20230209	39750	7.17	20230324	51200	-16.80	20230209	38150	11.66	20220704	1.31	Y	192080	500	91 억	2247047	N	N	3494	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History