KissMeData/012750/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	0	3	0.00	3712114600	72560	147.40	51500	51800	50600	66500	35900	51200	51159.24	53.82	0	-25514	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19456	12.88	1.16	12	0.19	3975.00	44178.00	66700	20221117	-23.24	48200	20230726	6.22	60800	-15.79	20230110	48200	6.22	20230726	66700	-23.24	20221117	48200	6.22	20230726	0.07	Y	012750	500	189 억	20450819	N	N	12516	N	N
3	20230731	150303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	0	3	0.00	2796763000	54688	111.09	51500	51800	50600	66500	35900	51200	51140.34	53.82	0	-25648	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19456	12.88	1.16	12	0.14	3975.00	44178.00	66700	20221117	-23.24	48200	20230726	6.22	60800	-15.79	20230110	48200	6.22	20230726	66700	-23.24	20221117	48200	6.22	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
4	20230731	140302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	-200	5	-0.39	2297187300	44917	91.24	51500	51800	50600	66500	35900	51200	51142.94	53.82	0	-20636	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19380	12.83	1.15	12	0.12	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
5	20230731	130304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	-200	5	-0.39	1845792100	36072	73.28	51500	51800	50600	66500	35900	51200	51169.66	53.82	0	-15063	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19380	12.83	1.15	12	0.09	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
6	20230731	120306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	-200	5	-0.39	1537417500	30021	60.98	51500	51800	50600	66500	35900	51200	51211.40	53.82	0	-12547	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19380	12.83	1.15	12	0.08	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
7	20230731	110305	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	-100	5	-0.20	1233394600	24062	48.88	51500	51800	50600	66500	35900	51200	51259.02	53.82	0	-9537	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19418	12.86	1.16	12	0.06	3975.00	44178.00	66700	20221117	-23.39	48200	20230726	6.02	60800	-15.95	20230110	48200	6.02	20230726	66700	-23.39	20221117	48200	6.02	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
8	20230731	100306	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51500	300	2	0.59	729250200	14219	28.88	51500	51800	50600	66500	35900	51200	51287.02	53.82	0	-5466	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19570	12.96	1.17	12	0.04	3975.00	44178.00	66700	20221117	-22.79	48200	20230726	6.85	60800	-15.30	20230110	48200	6.85	20230726	66700	-22.79	20221117	48200	6.85	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
9	20230731	090302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51600	400	2	0.78	16943800	329	0.67	51500	51600	51500	66500	35900	51200	51500.91	53.82	0	-136	52133	51666	50933	50466	49733	51900	50700	190	15300	500	39930	100	1	37999178	19608	12.98	1.17	12	0.00	3975.00	44178.00	66700	20221117	-22.64	48200	20230726	7.05	60800	-15.13	20230110	48200	7.05	20230726	66700	-22.64	20221117	48200	7.05	20230726	0.07	Y	012750	500	189 억	20450819	N	N	4411	N	N
10	20230728	160304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51200	200	2	0.39	2509131700	49201	94.57	50500	51400	50200	66300	35700	51000	50997.56	53.79	0	-12423	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19456	12.88	1.16	12	0.13	3975.00	44178.00	66700	20221117	-23.24	48200	20230726	6.22	60800	-15.79	20230110	48200	6.22	20230726	66700	-23.24	20221117	48200	6.22	20230726	0.08	Y	012750	500	189 억	20439968	N	N	4411	N	N
11	20230728	150303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	100	2	0.20	2268421000	44498	85.53	50500	51400	50200	66300	35700	51000	50978.04	53.79	0	-11478	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19418	12.86	1.16	12	0.12	3975.00	44178.00	66700	20221117	-23.39	48200	20230726	6.02	60800	-15.95	20230110	48200	6.02	20230726	66700	-23.39	20221117	48200	6.02	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
12	20230728	140303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	0	3	0.00	1750987600	34379	66.08	50500	51300	50200	66300	35700	51000	50931.89	53.79	0	-6649	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19380	12.83	1.15	12	0.09	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
13	20230728	130303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	0	3	0.00	1454228500	28556	54.89	50500	51300	50200	66300	35700	51000	50925.49	53.79	0	-5070	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19380	12.83	1.15	12	0.08	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
14	20230728	120301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51100	100	2	0.20	1032915400	20309	39.03	50500	51300	50200	66300	35700	51000	50859.96	53.79	0	-2121	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19418	12.86	1.16	12	0.05	3975.00	44178.00	66700	20221117	-23.39	48200	20230726	6.02	60800	-15.95	20230110	48200	6.02	20230726	66700	-23.39	20221117	48200	6.02	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
15	20230728	110304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	-100	5	-0.20	875117400	17214	33.09	50500	51300	50200	66300	35700	51000	50837.51	53.79	0	-1179	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19342	12.81	1.15	12	0.05	3975.00	44178.00	66700	20221117	-23.69	48200	20230726	5.60	60800	-16.28	20230110	48200	5.60	20230726	66700	-23.69	20221117	48200	5.60	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
16	20230728	100303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	0	3	0.00	515772900	10169	19.55	50500	51200	50200	66300	35700	51000	50720.04	53.79	0	-103	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19380	12.83	1.15	12	0.03	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
17	20230728	090304	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	0	3	0.00	105254000	2078	3.99	50500	51000	50200	66300	35700	51000	50651.08	53.79	0	-646	51933	51466	50533	50066	49133	51700	50300	190	15300	500	39780	100	1	37999178	19380	12.83	1.15	12	0.01	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.08	Y	012750	500	189 억	20439968	N	N	7673	N	N
18	20230727	160303	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51000	1300	2	2.62	2630023250	52019	44.14	49600	51000	49600	64600	34800	49700	50558.94	53.81	-12821	-6633	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19380	12.83	1.15	12	0.14	3975.00	44178.00	66700	20221117	-23.54	48200	20230726	5.81	60800	-16.12	20230110	48200	5.81	20230726	66700	-23.54	20221117	48200	5.81	20230726	0.07	Y	012750	500	189 억	20447035	N	N	7673	N	N
19	20230727	150302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50900	1200	2	2.41	1978334350	39233	33.29	49600	50900	49600	64600	34800	49700	50425.39	53.81	-12821	-4969	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19342	12.81	1.15	12	0.10	3975.00	44178.00	66700	20221117	-23.69	48200	20230726	5.60	60800	-16.28	20230110	48200	5.60	20230726	66700	-23.69	20221117	48200	5.60	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
20	20230727	140301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50700	1000	2	2.01	1561515750	31017	26.32	49600	50800	49600	64600	34800	49700	50344.01	53.81	-12821	-4765	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19266	12.75	1.15	12	0.08	3975.00	44178.00	66700	20221117	-23.99	48200	20230726	5.19	60800	-16.61	20230110	48200	5.19	20230726	66700	-23.99	20221117	48200	5.19	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
21	20230727	130301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50500	800	2	1.61	1373896750	27310	23.17	49600	50800	49600	64600	34800	49700	50307.62	53.81	-12821	-4150	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19190	12.70	1.14	12	0.07	3975.00	44178.00	66700	20221117	-24.29	48200	20230726	4.77	60800	-16.94	20230110	48200	4.77	20230726	66700	-24.29	20221117	48200	4.77	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
22	20230727	120302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50600	900	2	1.81	1048356550	20864	17.70	49600	50700	49600	64600	34800	49700	50247.33	53.81	-12821	-2097	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19228	12.73	1.15	12	0.05	3975.00	44178.00	66700	20221117	-24.14	48200	20230726	4.98	60800	-16.78	20230110	48200	4.98	20230726	66700	-24.14	20221117	48200	4.98	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
23	20230727	110302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	400	2	0.80	641645650	12796	10.86	49600	50500	49600	64600	34800	49700	50144.48	53.81	-12821	-2276	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19038	12.60	1.13	12	0.03	3975.00	44178.00	66700	20221117	-24.89	48200	20230726	3.94	60800	-17.60	20230110	48200	3.94	20230726	66700	-24.89	20221117	48200	3.94	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
24	20230727	100302	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	50100	400	2	0.80	351523850	7023	5.96	49600	50500	49600	64600	34800	49700	50053.58	53.81	-12821	-1336	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	100	1	37999178	19038	12.60	1.13	12	0.02	3975.00	44178.00	66700	20221117	-24.89	48200	20230726	3.94	60800	-17.60	20230110	48200	3.94	20230726	66700	-24.89	20221117	48200	3.94	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
25	20230727	090301	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	49850	150	2	0.30	27834900	559	0.47	49600	50100	49600	64600	34800	49700	49795.29	53.81	-12821	225	52033	50866	49533	48366	47033	50200	47700	190	14900	500	38760	50	1	37999178	18943	12.54	1.13	12	0.00	3975.00	44178.00	66700	20221117	-25.26	48200	20230726	3.42	60800	-18.01	20230110	48200	3.42	20230726	66700	-25.26	20221117	48200	3.42	20230726	0.07	Y	012750	500	189 억	20447035	N	N	10293	N	N
26	20230726	160300	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	49700	-600	5	-1.19	5823932200	117806	149.12	50200	50700	48200	65300	35300	50300	49436.62	53.84	0	-18107	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18886	12.50	1.12	12	0.31	3975.00	44178.00	66700	20221117	-25.49	48200	20230726	3.11	60800	-18.26	20230110	48200	3.11	20230726	66700	-25.49	20221117	48200	3.11	20230726	0.07	Y	012750	500	189 억	20459856	N	N	10293	N	N
27	20230726	150302	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	49600	-700	5	-1.39	5213319950	105531	133.59	50200	50700	48200	65300	35300	50300	49400.84	53.84	0	-13831	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18848	12.48	1.12	12	0.28	3975.00	44178.00	66700	20221117	-25.64	48200	20230726	2.90	60800	-18.42	20230110	48200	2.90	20230726	66700	-25.64	20221117	48200	2.90	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
28	20230726	140302	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	49800	-500	5	-0.99	4353931300	88207	111.66	50200	50700	48200	65300	35300	50300	49360.38	53.84	0	-10046	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18924	12.53	1.13	12	0.23	3975.00	44178.00	66700	20221117	-25.34	48200	20230726	3.32	60800	-18.09	20230110	48200	3.32	20230726	66700	-25.34	20221117	48200	3.32	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
29	20230726	130259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	48950	-1350	5	-2.68	2766954250	56260	71.22	50200	50300	48200	65300	35300	50300	49181.55	53.84	0	-4785	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18601	12.31	1.11	12	0.15	3975.00	44178.00	66700	20221117	-26.61	48200	20230726	1.56	60800	-19.49	20230110	48200	1.56	20230726	66700	-26.61	20221117	48200	1.56	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
30	20230726	120301	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	49050	-1250	5	-2.49	2275798700	46265	58.56	50200	50300	48200	65300	35300	50300	49190.50	53.84	0	-6095	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18639	12.34	1.11	12	0.12	3975.00	44178.00	66700	20221117	-26.46	48200	20230726	1.76	60800	-19.33	20230110	48200	1.76	20230726	66700	-26.46	20221117	48200	1.76	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
31	20230726	110259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	48650	-1650	5	-3.28	1739790550	35317	44.71	50200	50300	48200	65300	35300	50300	49262.13	53.84	0	-7386	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18487	12.24	1.10	12	0.09	3975.00	44178.00	66700	20221117	-27.06	48200	20230726	0.93	60800	-19.98	20230110	48200	0.93	20230726	66700	-27.06	20221117	48200	0.93	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
32	20230726	100301	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	49050	-1250	5	-2.49	1062073550	21409	27.10	50200	50300	49000	65300	35300	50300	49608.74	53.84	0	-3045	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	50	1	37999178	18639	12.34	1.11	12	0.06	3975.00	44178.00	66700	20221117	-26.46	49000	20230726	0.10	60800	-19.33	20230110	49000	0.10	20230726	66700	-26.46	20221117	49000	0.10	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
33	20230726	090259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50000	-300	5	-0.60	59208500	1180	1.49	50200	50300	50000	65300	35300	50300	50176.69	53.84	0	-208	52700	51500	50800	49600	48900	51150	49250	190	15000	500	39230	100	1	37999178	19000	12.58	1.13	12	0.00	3975.00	44178.00	66700	20221117	-25.04	50000	20230726	0.00	60800	-17.76	20230110	50000	0.00	20230726	66700	-25.04	20221117	50000	0.00	20230726	0.07	Y	012750	500	189 억	20459856	N	N	5179	N	N
34	20230725	160259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50300	-1500	5	-2.90	3998103800	78900	160.05	51600	52000	50100	67300	36300	51800	50673.41	53.85	0	-19497	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19114	12.65	1.14	12	0.21	3975.00	44178.00	66700	20221117	-24.59	50100	20230725	0.40	60800	-17.27	20230110	50100	0.40	20230725	66700	-24.59	20221117	50100	0.40	20230725	0.07	Y	012750	500	189 억	20462028	N	N	5179	N	N
35	20230725	150257	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50400	-1400	5	-2.70	3604411100	71076	144.18	51600	52000	50100	67300	36300	51800	50712.07	53.85	0	-19024	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19152	12.68	1.14	12	0.19	3975.00	44178.00	66700	20221117	-24.44	50100	20230725	0.60	60800	-17.11	20230110	50100	0.60	20230725	66700	-24.44	20221117	50100	0.60	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
36	20230725	140257	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50400	-1400	5	-2.70	2423642500	47578	96.51	51600	52000	50400	67300	36300	51800	50940.40	53.85	0	-25518	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19152	12.68	1.14	12	0.13	3975.00	44178.00	66700	20221117	-24.44	50400	20230725	0.00	60800	-17.11	20230110	50400	0.00	20230725	66700	-24.44	20221117	50400	0.00	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
37	20230725	130259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	51100	-700	5	-1.35	1801120900	35291	71.59	51600	52000	50600	67300	36300	51800	51036.27	53.85	0	-21511	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19418	12.86	1.16	12	0.09	3975.00	44178.00	66700	20221117	-23.39	50600	20230725	0.99	60800	-15.95	20230110	50600	0.99	20230725	66700	-23.39	20221117	50600	0.99	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
38	20230725	120259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50800	-1000	5	-1.93	1504132400	29462	59.76	51600	52000	50600	67300	36300	51800	51053.30	53.85	0	-17515	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19304	12.78	1.15	12	0.08	3975.00	44178.00	66700	20221117	-23.84	50600	20230725	0.40	60800	-16.45	20230110	50600	0.40	20230725	66700	-23.84	20221117	50600	0.40	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
39	20230725	110258	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50800	-1000	5	-1.93	1296326000	25380	51.48	51600	52000	50600	67300	36300	51800	51076.67	53.85	0	-14415	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19304	12.78	1.15	12	0.07	3975.00	44178.00	66700	20221117	-23.84	50600	20230725	0.40	60800	-16.45	20230110	50600	0.40	20230725	66700	-23.84	20221117	50600	0.40	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
40	20230725	100258	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	50900	-900	5	-1.74	834466800	16277	33.02	51600	52000	50800	67300	36300	51800	51266.62	53.85	0	-9025	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19342	12.81	1.15	12	0.04	3975.00	44178.00	66700	20221117	-23.69	50800	20230725	0.20	60800	-16.28	20230110	50800	0.20	20230725	66700	-23.69	20221117	50800	0.20	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
41	20230725	090259	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	51500	-300	5	-0.58	66106000	1280	2.60	51600	52000	51500	67300	36300	51800	51645.31	53.85	0	-859	53400	52600	52100	51300	50800	52350	51050	190	15500	500	40400	100	1	37999178	19570	12.96	1.17	12	0.00	3975.00	44178.00	66700	20221117	-22.79	51500	20230725	0.00	60800	-15.30	20230110	51500	0.00	20230725	66700	-22.79	20221117	51500	0.00	20230725	0.07	Y	012750	500	189 억	20462028	N	N	3591	N	N
42	20230724	160258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	-1100	5	-2.08	2559923700	49275	105.30	52900	52900	51600	68700	37100	52900	51951.78	53.89	1200	-28547	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19684	13.03	1.17	12	0.13	3975.00	44178.00	66700	20221117	-22.34	51500	20230315	0.58	60800	-14.80	20230110	51500	0.58	20230315	66700	-22.34	20221117	51500	0.58	20230315	0.07	Y	012750	500	189 억	20478509	N	N	3591	N	N
43	20230724	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	-1000	5	-1.89	2322762800	44695	95.52	52900	52900	51600	68700	37100	52900	51969.19	53.89	1200	-25087	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19722	13.06	1.17	12	0.12	3975.00	44178.00	66700	20221117	-22.19	51500	20230315	0.78	60800	-14.64	20230110	51500	0.78	20230315	66700	-22.19	20221117	51500	0.78	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
44	20230724	140256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51900	-1000	5	-1.89	2102683200	40451	86.45	52900	52900	51600	68700	37100	52900	51980.99	53.89	1200	-21411	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19722	13.06	1.17	12	0.11	3975.00	44178.00	66700	20221117	-22.19	51500	20230315	0.78	60800	-14.64	20230110	51500	0.78	20230315	66700	-22.19	20221117	51500	0.78	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
45	20230724	130257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	51800	-1100	5	-2.08	1795247900	34521	73.77	52900	52900	51600	68700	37100	52900	52004.52	53.89	1200	-17211	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19684	13.03	1.17	12	0.09	3975.00	44178.00	66700	20221117	-22.34	51500	20230315	0.58	60800	-14.80	20230110	51500	0.58	20230315	66700	-22.34	20221117	51500	0.58	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
46	20230724	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-900	5	-1.70	1403748800	26971	57.64	52900	52900	51600	68700	37100	52900	52046.60	53.89	1200	-12420	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19760	13.08	1.18	12	0.07	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
47	20230724	110258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	-800	5	-1.51	1187852400	22817	48.76	52900	52900	51600	68700	37100	52900	52059.97	53.89	1200	-10416	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19798	13.11	1.18	12	0.06	3975.00	44178.00	66700	20221117	-21.89	51500	20230315	1.17	60800	-14.31	20230110	51500	1.17	20230315	66700	-21.89	20221117	51500	1.17	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
48	20230724	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-900	5	-1.70	854417000	16399	35.05	52900	52900	51600	68700	37100	52900	52101.77	53.89	1200	-7279	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19760	13.08	1.18	12	0.04	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
49	20230724	090256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-300	5	-0.57	60214300	1142	2.44	52900	52900	52500	68700	37100	52900	52727.06	53.89	1200	50	53433	53166	52733	52466	52033	53300	52600	190	15800	500	41260	100	1	37999178	19988	13.23	1.19	12	0.00	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20478509	N	N	934	N	N
50	20230721	160255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-200	5	-0.38	2464703400	46768	95.47	52700	53000	52300	69000	37200	53100	52700.58	53.89	76	-22861	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	20102	13.31	1.20	12	0.12	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20478476	N	N	934	N	N
51	20230721	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-300	5	-0.56	2146551500	40745	83.17	52700	53000	52300	69000	37200	53100	52682.57	53.89	76	-19579	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	20064	13.28	1.20	12	0.11	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
52	20230721	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-400	5	-0.75	1699861900	32286	65.90	52700	53000	52300	69000	37200	53100	52650.12	53.89	76	-14506	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	20026	13.26	1.19	12	0.08	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
53	20230721	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-400	5	-0.75	1422284200	27025	55.17	52700	53000	52300	69000	37200	53100	52628.46	53.89	76	-12296	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	20026	13.26	1.19	12	0.07	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
54	20230721	120258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-500	5	-0.94	1161085300	22069	45.05	52700	53000	52300	69000	37200	53100	52611.60	53.89	76	-9400	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	19988	13.23	1.19	12	0.06	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
55	20230721	110257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-500	5	-0.94	796714000	15147	30.92	52700	53000	52300	69000	37200	53100	52598.80	53.89	76	-6189	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	19988	13.23	1.19	12	0.04	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
56	20230721	100256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-500	5	-0.94	383335900	7282	14.86	52700	53000	52500	69000	37200	53100	52641.57	53.89	76	-2540	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	19988	13.23	1.19	12	0.02	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
57	20230721	090257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-300	5	-0.56	31156100	590	1.20	52700	53000	52700	69000	37200	53100	52806.95	53.89	76	-490	53833	53466	52933	52566	52033	53650	52750	190	15900	500	41410	100	1	37999178	20064	13.28	1.20	12	0.00	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20478476	N	N	3149	N	N
58	20230720	160255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	0	3	0.00	2599340500	48989	69.37	52700	53300	52400	69000	37200	53100	53059.68	53.90	0	-9633	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20178	13.36	1.20	12	0.13	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20482123	N	N	3149	N	N
59	20230720	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	100	2	0.19	2136488300	40275	57.03	52700	53300	52400	69000	37200	53100	53047.51	53.90	0	-9211	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20216	13.38	1.20	12	0.11	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
60	20230720	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	100	2	0.19	1755160900	33104	46.88	52700	53300	52400	69000	37200	53100	53019.60	53.90	0	-6724	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20216	13.38	1.20	12	0.09	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
61	20230720	130254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	100	2	0.19	1420255700	26802	37.95	52700	53300	52400	69000	37200	53100	52990.66	53.90	0	-4130	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20216	13.38	1.20	12	0.07	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
62	20230720	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	200	2	0.38	1091162600	20613	29.19	52700	53300	52400	69000	37200	53100	52935.65	53.90	0	-2394	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20254	13.41	1.21	12	0.05	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
63	20230720	110255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-100	5	-0.19	754685800	14281	20.22	52700	53200	52400	69000	37200	53100	52845.44	53.90	0	-1916	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20140	13.33	1.20	12	0.04	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
64	20230720	100253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-100	5	-0.19	446689600	8475	12.00	52700	53000	52400	69000	37200	53100	52706.74	53.90	0	-240	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20140	13.33	1.20	12	0.02	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
65	20230720	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-300	5	-0.56	118140600	2246	3.18	52700	52800	52400	69000	37200	53100	52600.45	53.90	0	-639	53833	53466	53033	52666	52233	53250	52450	190	15900	500	41410	100	1	37999178	20064	13.28	1.20	12	0.01	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20482123	N	N	2267	N	N
66	20230719	160259	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	400	2	0.76	3741610800	70616	121.17	53200	53400	52600	68500	36900	52700	52985.31	53.86	0	-1021	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20178	13.36	1.20	12	0.19	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20467395	N	N	2267	N	N
67	20230719	150257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	300	2	0.57	3277319400	61866	106.16	53200	53400	52600	68500	36900	52700	52974.48	53.86	0	-559	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20140	13.33	1.20	12	0.16	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
68	20230719	140258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	100	2	0.19	2245712600	42320	72.62	53200	53400	52700	68500	36900	52700	53065.04	53.86	0	-2722	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20064	13.28	1.20	12	0.11	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
69	20230719	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	500	2	0.95	1466347900	27651	47.45	53200	53200	52800	68500	36900	52700	53030.56	53.86	0	-742	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20216	13.38	1.20	12	0.07	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
70	20230719	120257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	300	2	0.57	1149973500	21698	37.23	53200	53200	52800	68500	36900	52700	52999.06	53.86	0	-298	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20140	13.33	1.20	12	0.06	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
71	20230719	110257	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	300	2	0.57	837986800	15822	27.15	53200	53200	52800	68500	36900	52700	52963.39	53.86	0	644	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20140	13.33	1.20	12	0.04	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
72	20230719	100256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	200	2	0.38	454399800	8587	14.73	53200	53200	52800	68500	36900	52700	52917.18	53.86	0	756	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20102	13.31	1.20	12	0.02	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
73	20230719	090258	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	300	2	0.57	46212000	871	1.49	53200	53200	52800	68500	36900	52700	53056.26	53.86	0	-33	54766	53732	53066	52032	51366	53400	51700	190	15800	500	41100	100	1	37999178	20140	13.33	1.20	12	0.00	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20467395	N	N	8384	N	N
74	20230718	160255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-1000	5	-1.86	3080239500	58230	91.77	54100	54100	52400	69800	37600	53700	52897.97	53.88	0	-23970	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20026	13.26	1.19	12	0.15	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20473044	N	N	8384	N	N
75	20230718	150256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-1000	5	-1.86	2905929500	54922	86.55	54100	54100	52400	69800	37600	53700	52910.12	53.88	0	-23019	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20026	13.26	1.19	12	0.14	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
76	20230718	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-1100	5	-2.05	2071833300	39055	61.55	54100	54100	52500	69800	37600	53700	53049.12	53.88	0	-23357	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	19988	13.23	1.19	12	0.10	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
77	20230718	130255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-1100	5	-2.05	1408322000	26468	41.71	54100	54100	52600	69800	37600	53700	53208.48	53.88	0	-16753	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	19988	13.23	1.19	12	0.07	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
78	20230718	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	-600	5	-1.12	1020225400	19123	30.14	54100	54100	53000	69800	37600	53700	53350.70	53.88	0	-11815	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20178	13.36	1.20	12	0.05	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
79	20230718	110256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-700	5	-1.30	920271200	17238	27.17	54100	54100	53000	69800	37600	53700	53386.19	53.88	0	-10756	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20140	13.33	1.20	12	0.05	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
80	20230718	100253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	-200	5	-0.37	529450600	9898	15.60	54100	54100	53200	69800	37600	53700	53490.66	53.88	0	-5865	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20330	13.46	1.21	12	0.03	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
81	20230718	090254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	200	2	0.37	54480100	1011	1.59	54100	54100	53600	69800	37600	53700	53887.34	53.88	0	-267	54233	53966	53533	53266	52833	54100	53400	190	16100	500	41880	100	1	37999178	20482	13.56	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.07	Y	012750	500	189 억	20473044	N	N	3734	N	N
82	20230717	160255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53700	200	2	0.37	3389247400	63452	153.73	53200	53800	53100	69500	37500	53500	53414.35	53.81	0	-1163	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20406	13.51	1.22	12	0.17	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3734	N	N
83	20230717	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53700	200	2	0.37	2858246600	53557	129.76	53200	53800	53100	69500	37500	53500	53368.31	53.81	0	-459	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20406	13.51	1.22	12	0.14	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
84	20230717	140255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	-200	5	-0.37	2277469300	42692	103.43	53200	53800	53100	69500	37500	53500	53346.51	53.81	0	-431	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20254	13.41	1.21	12	0.11	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
85	20230717	130252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	-200	5	-0.37	1867386700	34995	84.78	53200	53800	53100	69500	37500	53500	53361.53	53.81	0	-984	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20254	13.41	1.21	12	0.09	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
86	20230717	120256	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	-300	5	-0.56	1349707500	25282	61.25	53200	53800	53100	69500	37500	53500	53386.10	53.81	0	-1521	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20216	13.38	1.20	12	0.07	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
87	20230717	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-100	5	-0.19	825617800	15455	37.44	53200	53800	53100	69500	37500	53500	53420.76	53.81	0	-987	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20292	13.43	1.21	12	0.04	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
88	20230717	100253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-100	5	-0.19	477680900	8952	21.69	53200	53600	53100	69500	37500	53500	53360.24	53.81	0	-808	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20292	13.43	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
89	20230717	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53300	-200	5	-0.37	68541500	1287	3.12	53200	53400	53200	69500	37500	53500	53256.80	53.81	0	160	54366	53932	53366	52932	52366	54150	53150	190	16000	500	41730	100	1	37999178	20254	13.41	1.21	12	0.00	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.07	Y	012750	500	189 억	20446901	N	N	3845	N	N
90	20230714	160252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	800	2	1.52	2202654800	41204	47.73	53400	53800	52800	68500	36900	52700	53457.30	53.83	0	-7665	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20330	13.46	1.21	12	0.11	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20454081	N	N	3845	N	N
91	20230714	150254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	700	2	1.33	1936361000	36226	41.96	53400	53800	52800	68500	36900	52700	53452.24	53.83	0	-5980	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20292	13.43	1.21	12	0.10	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
92	20230714	140254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	700	2	1.33	1616357500	30250	35.04	53400	53800	52800	68500	36900	52700	53433.31	53.83	0	-3695	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20292	13.43	1.21	12	0.08	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
93	20230714	130251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	800	2	1.52	1394808900	26113	30.25	53400	53700	52800	68500	36900	52700	53414.35	53.83	0	-2718	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20330	13.46	1.21	12	0.07	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
94	20230714	120252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	800	2	1.52	1090754100	20436	23.67	53400	53700	52800	68500	36900	52700	53374.15	53.83	0	-1594	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20330	13.46	1.21	12	0.05	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
95	20230714	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53600	900	2	1.71	837185900	15703	18.19	53400	53700	52800	68500	36900	52700	53313.76	53.83	0	-2016	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20368	13.48	1.21	12	0.04	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
96	20230714	100255	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	400	2	0.76	402503100	7573	8.77	53400	53400	52800	68500	36900	52700	53149.76	53.83	0	-426	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20178	13.36	1.20	12	0.02	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
97	20230714	090253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	400	2	0.76	30256000	569	0.66	53400	53400	52900	68500	36900	52700	53173.99	53.83	0	-3	54100	53400	53000	52300	51900	53200	52100	190	15800	500	41100	100	1	37999178	20178	13.36	1.20	12	0.00	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20454081	N	N	10049	N	N
98	20230713	160252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-300	5	-0.57	4572972000	86331	258.98	53200	53700	52600	68900	37100	53000	52970.23	53.84	0	-34247	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20026	13.26	1.19	12	0.23	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20458045	N	N	10049	N	N
99	20230713	150250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-100	5	-0.19	2902421600	54644	163.92	53200	53700	52600	68900	37100	53000	53115.10	53.84	0	-21713	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20102	13.31	1.20	12	0.14	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
100	20230713	140250	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-200	5	-0.38	2394074100	45047	135.13	53200	53700	52600	68900	37100	53000	53146.14	53.84	0	-17060	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20064	13.28	1.20	12	0.12	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
101	20230713	130251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-100	5	-0.19	1753726800	32929	98.78	53200	53700	52900	68900	37100	53000	53257.82	53.84	0	-12291	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20102	13.31	1.20	12	0.09	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
102	20230713	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	200	2	0.38	1244796300	23332	69.99	53200	53700	53000	68900	37100	53000	53351.46	53.84	0	-7285	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20216	13.38	1.20	12	0.06	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
103	20230713	110252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53600	600	2	1.13	661242600	12371	37.11	53200	53700	53100	68900	37100	53000	53451.02	53.84	0	-1788	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20368	13.48	1.21	12	0.03	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
104	20230713	100252	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	500	2	0.94	488645700	9146	27.44	53200	53700	53100	68900	37100	53000	53427.26	53.84	0	-1803	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20330	13.46	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
105	20230713	090232	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	500	2	0.94	78626200	1474	4.42	53200	53500	53100	68900	37100	53000	53342.06	53.84	0	129	53866	53432	52866	52432	51866	53650	52650	190	15900	500	41340	100	1	37999178	20330	13.46	1.21	12	0.00	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.07	Y	012750	500	189 억	20458045	N	N	3103	N	N
106	20230712	160249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	500	2	0.95	1765892500	33334	76.71	52600	53300	52300	68200	36800	52500	52975.71	53.83	0	1156	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20140	13.33	1.20	12	0.09	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3103	N	N
107	20230712	150249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	500	2	0.95	1369217200	25853	59.50	52600	53300	52300	68200	36800	52500	52961.64	53.83	0	56	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20140	13.33	1.20	12	0.07	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
108	20230712	140247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	600	2	1.14	1150090200	21721	49.99	52600	53300	52300	68200	36800	52500	52948.31	53.83	0	451	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20178	13.36	1.20	12	0.06	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
109	20230712	130248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	600	2	1.14	773887400	14638	33.69	52600	53200	52300	68200	36800	52500	52868.38	53.83	0	-405	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20178	13.36	1.20	12	0.04	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
110	20230712	120249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53100	600	2	1.14	729660200	13804	31.77	52600	53200	52300	68200	36800	52500	52858.61	53.83	0	-324	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20178	13.36	1.20	12	0.04	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
111	20230712	110249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	500	2	0.95	498876800	9447	21.74	52600	53000	52300	68200	36800	52500	52807.96	53.83	0	232	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20140	13.33	1.20	12	0.02	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
112	20230712	100251	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	500	2	0.95	361778800	6853	15.77	52600	53000	52300	68200	36800	52500	52791.30	53.83	0	-170	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	20140	13.33	1.20	12	0.02	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
113	20230712	090249	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	100	2	0.19	23744300	451	1.04	52600	52900	52400	68200	36800	52500	52648.12	53.83	0	-205	53366	52932	52566	52132	51766	52750	51950	190	15700	500	40950	100	1	37999178	19988	13.23	1.19	12	0.00	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20454139	N	N	3227	N	N
114	20230711	160247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	300	2	0.57	2279072900	43444	98.53	52800	53000	52200	67800	36600	52200	52460.02	53.83	0	-23046	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19950	13.21	1.19	12	0.11	3975.00	44178.00	66700	20221117	-21.29	51500	20230315	1.94	60800	-13.65	20230110	51500	1.94	20230315	66700	-21.29	20221117	51500	1.94	20230315	0.07	Y	012750	500	189 억	20454259	N	N	3227	N	N
115	20230711	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	100	2	0.19	1873216900	35705	80.97	52800	53000	52300	67800	36600	52200	52463.71	53.83	0	-22198	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19874	13.16	1.18	12	0.09	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
116	20230711	140245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	300	2	0.57	1454142600	27708	62.84	52800	53000	52300	67800	36600	52200	52480.97	53.83	0	-17359	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19950	13.21	1.19	12	0.07	3975.00	44178.00	66700	20221117	-21.29	51500	20230315	1.94	60800	-13.65	20230110	51500	1.94	20230315	66700	-21.29	20221117	51500	1.94	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
117	20230711	130243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	100	2	0.19	1225530000	23344	52.94	52800	53000	52300	67800	36600	52200	52498.71	53.83	0	-14049	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19874	13.16	1.18	12	0.06	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
118	20230711	120247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	100	2	0.19	957347900	18227	41.34	52800	53000	52300	67800	36600	52200	52523.61	53.83	0	-11246	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19874	13.16	1.18	12	0.05	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
119	20230711	110248	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	100	2	0.19	623468300	11859	26.89	52800	53000	52300	67800	36600	52200	52573.43	53.83	0	-6861	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19874	13.16	1.18	12	0.03	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
120	20230711	100247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	400	2	0.77	346962700	6587	14.94	52800	53000	52300	67800	36600	52200	52673.86	53.83	0	-3345	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19988	13.23	1.19	12	0.02	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
121	20230711	090246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	400	2	0.77	27002700	513	1.16	52800	52800	52300	67800	36600	52200	52636.84	53.83	0	259	53066	52632	52166	51732	51266	52650	51750	190	15600	500	40710	100	1	37999178	19988	13.23	1.19	12	0.00	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20454259	N	N	5079	N	N
122	20230710	160246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52200	200	2	0.38	2303886700	44068	51.44	52200	52600	51700	67600	36400	52000	52280.26	53.83	0	-21847	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19836	13.13	1.18	12	0.12	3975.00	44178.00	66700	20221117	-21.74	51500	20230315	1.36	60800	-14.14	20230110	51500	1.36	20230315	66700	-21.74	20221117	51500	1.36	20230315	0.08	Y	012750	500	189 억	20456348	N	N	5079	N	N
123	20230710	150246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52400	400	2	0.77	2001286300	38277	44.68	52200	52600	51700	67600	36400	52000	52284.30	53.83	0	-21341	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19912	13.18	1.19	12	0.10	3975.00	44178.00	66700	20221117	-21.44	51500	20230315	1.75	60800	-13.82	20230110	51500	1.75	20230315	66700	-21.44	20221117	51500	1.75	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
124	20230710	140243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52500	500	2	0.96	1486140700	28449	33.21	52200	52600	51700	67600	36400	52000	52238.77	53.83	0	-16335	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19950	13.21	1.19	12	0.07	3975.00	44178.00	66700	20221117	-21.29	51500	20230315	1.94	60800	-13.65	20230110	51500	1.94	20230315	66700	-21.29	20221117	51500	1.94	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
125	20230710	130241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	100	2	0.19	1094429900	20968	24.48	52200	52500	51700	67600	36400	52000	52195.25	53.83	0	-12126	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19798	13.11	1.18	12	0.06	3975.00	44178.00	66700	20221117	-21.89	51500	20230315	1.17	60800	-14.31	20230110	51500	1.17	20230315	66700	-21.89	20221117	51500	1.17	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
126	20230710	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	300	2	0.58	816208100	15644	18.26	52200	52500	51700	67600	36400	52000	52173.87	53.83	0	-9148	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19874	13.16	1.18	12	0.04	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
127	20230710	110247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	300	2	0.58	646324500	12394	14.47	52200	52500	51700	67600	36400	52000	52148.18	53.83	0	-6898	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19874	13.16	1.18	12	0.03	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
128	20230710	100246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52300	300	2	0.58	416244700	7990	9.33	52200	52400	51700	67600	36400	52000	52095.71	53.83	0	-4410	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19874	13.16	1.18	12	0.02	3975.00	44178.00	66700	20221117	-21.59	51500	20230315	1.55	60800	-13.98	20230110	51500	1.55	20230315	66700	-21.59	20221117	51500	1.55	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
129	20230710	090244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	0	3	0.00	65158100	1253	1.46	52200	52200	51800	67600	36400	52000	52001.68	53.83	0	-833	53466	52732	52266	51532	51066	52500	51300	190	15600	500	40560	100	1	37999178	19760	13.08	1.18	12	0.00	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.08	Y	012750	500	189 억	20456348	N	N	7166	N	N
130	20230707	160243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	4456287800	85659	100.13	52500	53000	51800	68900	37100	53000	52023.61	53.79	0	-37415	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.23	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	7166	N	N
131	20230707	150244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	4110634700	79010	92.36	52500	53000	51800	68900	37100	53000	52026.76	53.79	0	-36768	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.21	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
132	20230707	140247	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	3582708400	68858	80.49	52500	53000	51800	68900	37100	53000	52030.39	53.79	0	-33043	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.18	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
133	20230707	130246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	2524230400	48503	56.70	52500	53000	51800	68900	37100	53000	52042.77	53.79	0	-25841	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.13	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
134	20230707	120246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	2097565700	40298	47.11	52500	53000	51800	68900	37100	53000	52051.36	53.79	0	-22885	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.11	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
135	20230707	110245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52000	-1000	5	-1.89	1442424800	27699	32.38	52500	53000	51800	68900	37100	53000	52074.98	53.79	0	-16722	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19760	13.08	1.18	12	0.07	3975.00	44178.00	66700	20221117	-22.04	51500	20230315	0.97	60800	-14.47	20230110	51500	0.97	20230315	66700	-22.04	20221117	51500	0.97	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
136	20230707	100245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52100	-900	5	-1.70	602000400	11536	13.48	52500	53000	51800	68900	37100	53000	52184.50	53.79	0	-6696	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19798	13.11	1.18	12	0.03	3975.00	44178.00	66700	20221117	-21.89	51500	20230315	1.17	60800	-14.31	20230110	51500	1.17	20230315	66700	-21.89	20221117	51500	1.17	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
137	20230707	090243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-400	5	-0.75	86202300	1641	1.92	52500	53000	52400	68900	37100	53000	52530.35	53.79	0	-887	54066	53532	52966	52432	51866	53250	52150	190	15900	500	41340	100	1	37999178	19988	13.23	1.19	12	0.00	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20439456	N	N	12276	N	N
138	20230706	160243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53000	-500	5	-0.93	4524319300	85548	103.57	53500	53500	52400	69500	37500	53500	52886.31	53.78	0	3806	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20140	13.33	1.20	12	0.23	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.07	Y	012750	500	189 억	20434166	N	N	12276	N	N
139	20230706	150245	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-600	5	-1.12	3506129300	66334	80.31	53500	53500	52400	69500	37500	53500	52855.69	53.78	0	3617	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20102	13.31	1.20	12	0.17	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
140	20230706	140243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-600	5	-1.12	3045193800	57627	69.77	53500	53500	52400	69500	37500	53500	52843.18	53.78	0	2658	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20102	13.31	1.20	12	0.15	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
141	20230706	130243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52800	-700	5	-1.31	2436737100	46124	55.84	53500	53500	52400	69500	37500	53500	52830.13	53.78	0	1994	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20064	13.28	1.20	12	0.12	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
142	20230706	120244	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52900	-600	5	-1.12	1965932000	37213	45.05	53500	53500	52400	69500	37500	53500	52829.17	53.78	0	1686	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20102	13.31	1.20	12	0.10	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
143	20230706	110246	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52700	-800	5	-1.50	1600248100	30301	36.68	53500	53500	52400	69500	37500	53500	52811.73	53.78	0	1208	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20026	13.26	1.19	12	0.08	3975.00	44178.00	66700	20221117	-20.99	51500	20230315	2.33	60800	-13.32	20230110	51500	2.33	20230315	66700	-20.99	20221117	51500	2.33	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
144	20230706	100243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	52600	-900	5	-1.68	986043600	18693	22.63	53500	53500	52400	69500	37500	53500	52749.35	53.78	0	-920	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	19988	13.23	1.19	12	0.05	3975.00	44178.00	66700	20221117	-21.14	51500	20230315	2.14	60800	-13.49	20230110	51500	2.14	20230315	66700	-21.14	20221117	51500	2.14	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
145	20230706	090243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-100	5	-0.19	65076600	1218	1.47	53500	53500	53300	69500	37500	53500	53429.06	53.78	0	-478	54500	54000	53600	53100	52700	53950	53050	190	16000	500	41730	100	1	37999178	20292	13.43	1.21	12	0.00	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.07	Y	012750	500	189 억	20434166	N	N	17398	N	N
146	20230705	160243	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	-400	5	-0.74	4417087100	82578	176.58	53500	54100	53200	70000	37800	53900	53489.88	53.75	0	-15854	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20330	13.46	1.21	12	0.22	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20424417	N	N	17398	N	N
147	20230705	150242	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53400	-500	5	-0.93	3350159300	62635	133.94	53500	54100	53200	70000	37800	53900	53487.02	53.75	0	-17144	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20292	13.43	1.21	12	0.16	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
148	20230705	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53200	-700	5	-1.30	1755347900	32775	70.09	53500	54100	53200	70000	37800	53900	53557.53	53.75	0	-8132	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20216	13.38	1.20	12	0.09	3975.00	44178.00	66700	20221117	-20.24	51500	20230315	3.30	60800	-12.50	20230110	51500	3.30	20230315	66700	-20.24	20221117	51500	3.30	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
149	20230705	130240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	-400	5	-0.74	1310622300	24437	52.26	53500	54100	53300	70000	37800	53900	53632.70	53.75	0	-5807	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20330	13.46	1.21	12	0.06	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
150	20230705	120240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53600	-300	5	-0.56	1178433200	21966	46.97	53500	54100	53300	70000	37800	53900	53648.06	53.75	0	-5804	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20368	13.48	1.21	12	0.06	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
151	20230705	110241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	-400	5	-0.74	785686900	14626	31.28	53500	54100	53500	70000	37800	53900	53718.51	53.75	0	-3194	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20330	13.46	1.21	12	0.04	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
152	20230705	100241	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53600	-300	5	-0.56	445432000	8276	17.70	53500	54100	53500	70000	37800	53900	53822.14	53.75	0	-1262	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20368	13.48	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
153	20230705	090240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	0	3	0.00	100064700	1860	3.98	53500	54100	53500	70000	37800	53900	53798.23	53.75	0	-765	54700	54300	53900	53500	53100	54500	53700	190	16100	500	42040	100	1	37999178	20482	13.56	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.08	Y	012750	500	189 억	20424417	N	N	7059	N	N
154	20230704	160239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	2524253900	46764	56.63	53700	54300	53500	70400	38000	54200	53978.57	53.75	0	-22500	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20482	13.56	1.22	12	0.12	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.08	Y	012750	500	189 억	20425005	N	N	7059	N	N
155	20230704	150238	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	2142529700	39685	48.06	53700	54300	53500	70400	38000	54200	53988.40	53.75	0	-17870	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20482	13.56	1.22	12	0.10	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
156	20230704	140240	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53800	-400	5	-0.74	1716065200	31779	38.48	53700	54300	53500	70400	38000	54200	53999.97	53.75	0	-11214	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20444	13.53	1.22	12	0.08	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
157	20230704	130237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	-200	5	-0.37	1379910000	25548	30.94	53700	54300	53500	70400	38000	54200	54012.45	53.75	0	-7283	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20520	13.58	1.22	12	0.07	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
158	20230704	120239	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54100	-100	5	-0.18	1026206000	19003	23.01	53700	54300	53500	70400	38000	54200	54002.32	53.75	0	-3615	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20558	13.61	1.22	12	0.05	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
159	20230704	110236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54100	-100	5	-0.18	772869200	14315	17.34	53700	54300	53500	70400	38000	54200	53990.16	53.75	0	-1384	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20558	13.61	1.22	12	0.04	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
160	20230704	100236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54100	-100	5	-0.18	398191700	7383	8.94	53700	54300	53500	70400	38000	54200	53933.59	53.75	0	-686	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20558	13.61	1.22	12	0.02	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
161	20230704	090237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53900	-300	5	-0.55	116584800	2167	2.62	53700	54200	53500	70400	38000	54200	53800.09	53.75	0	-536	54800	54500	53900	53600	53000	54650	53750	190	16200	500	42270	100	1	37999178	20482	13.56	1.22	12	0.01	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.08	Y	012750	500	189 억	20425005	N	N	26339	N	N
162	20230703	160235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54200	900	2	1.69	4454170100	82526	115.23	53300	54200	53300	69200	37400	53300	53972.88	53.75	0	-29688	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20596	13.64	1.23	12	0.22	3975.00	44178.00	66700	20221117	-18.74	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	66700	-18.74	20221117	51500	5.24	20230315	0.08	Y	012750	500	189 억	20426009	N	N	26339	N	N
163	20230703	150237	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53800	500	2	0.94	3307599800	61348	85.66	53300	54200	53300	69200	37400	53300	53915.36	53.75	0	-29571	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20444	13.53	1.22	12	0.16	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
164	20230703	140236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	700	2	1.31	2281262500	42309	59.08	53300	54200	53300	69200	37400	53300	53919.08	53.75	0	-17586	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20520	13.58	1.22	12	0.11	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
165	20230703	130235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54100	800	2	1.50	1506886600	27950	39.03	53300	54200	53300	69200	37400	53300	53913.65	53.75	0	-8203	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20558	13.61	1.22	12	0.07	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
166	20230703	120235	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	700	2	1.31	1262427900	23426	32.71	53300	54200	53300	69200	37400	53300	53890.03	53.75	0	-5960	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20520	13.58	1.22	12	0.06	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
167	20230703	110236	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	700	2	1.31	817133500	15174	21.19	53300	54200	53300	69200	37400	53300	53850.90	53.75	0	-1305	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20520	13.58	1.22	12	0.04	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
168	20230703	100233	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	54000	700	2	1.31	383776000	7147	9.98	53300	54000	53300	69200	37400	53300	53697.50	53.75	0	-872	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20520	13.58	1.22	12	0.02	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N
169	20230703	090233	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	53500	200	2	0.38	38996300	731	1.02	53300	53500	53300	69200	37400	53300	53346.51	53.75	0	-114	54566	53932	53166	52532	51766	54250	52850	190	15900	500	41570	100	1	37999178	20330	13.46	1.21	12	0.00	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20426009	N	N	12117	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History