KissMeData/012750/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160306	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	300	2	0.54	2693153500	48363	174.25	55100	56000	55000	72100	38900	55500	55686.23	54.09	0	-10477	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21204	14.04	1.26	12	0.13	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20552148	N	N	8485	N	N
3	20230831	150346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	300	2	0.54	1606232700	28880	104.05	55100	56000	55000	72100	38900	55500	55617.48	54.09	0	-5049	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21204	14.04	1.26	12	0.08	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
4	20230831	140359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	400	2	0.72	1137289300	20466	73.74	55100	56000	55000	72100	38900	55500	55569.69	54.09	0	-2297	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21242	14.06	1.27	12	0.05	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
5	20230831	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	200	2	0.36	723877500	13057	47.04	55100	55700	55000	72100	38900	55500	55439.80	54.09	0	-879	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21166	14.01	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
6	20230831	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-100	5	-0.18	571882700	10322	37.19	55100	55700	55000	72100	38900	55500	55404.25	54.09	0	-530	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21052	13.94	1.25	12	0.03	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
7	20230831	110519	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	100	2	0.18	407571400	7361	26.52	55100	55700	55000	72100	38900	55500	55369.03	54.09	0	-391	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21128	13.99	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
8	20230831	100424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-400	5	-0.72	184114500	3332	12.01	55100	55600	55000	72100	38900	55500	55256.45	54.09	0	-493	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	20938	13.86	1.25	12	0.01	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
9	20230831	090328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-200	5	-0.36	15680200	284	1.02	55100	55400	55100	72100	38900	55500	55211.97	54.09	0	-40	56566	56032	55666	55132	54766	55850	54950	190	16600	500	43290	100	1	37999178	21014	13.91	1.25	12	0.00	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20552148	N	N	4194	N	N
10	20230830	160308	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	200	2	0.36	1544230800	27730	33.09	55800	56200	55300	71800	38800	55300	55688.10	54.09	0	-8360	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21090	13.96	1.26	12	0.07	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20555631	N	N	4194	N	N
11	20230830	150338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	300	2	0.54	1272371200	22830	27.24	55800	56200	55300	71800	38800	55300	55732.42	54.09	0	-7676	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21128	13.99	1.26	12	0.06	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
12	20230830	140358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	400	2	0.72	937483000	16804	20.05	55800	56200	55400	71800	38800	55300	55789.28	54.09	0	-5408	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21166	14.01	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
13	20230830	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	500	2	0.90	723485200	12965	15.47	55800	56200	55400	71800	38800	55300	55802.95	54.09	0	-3450	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21204	14.04	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
14	20230830	120352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	500	2	0.90	598532400	10724	12.79	55800	56200	55400	71800	38800	55300	55812.42	54.09	0	-1852	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21204	14.04	1.26	12	0.03	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
15	20230830	110509	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56100	800	2	1.45	465056300	8335	9.94	55800	56200	55400	71800	38800	55300	55795.60	54.09	0	-563	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21318	14.11	1.27	12	0.02	3975.00	44178.00	66700	20221117	-15.89	48200	20230726	16.39	60800	-7.73	20230110	48200	16.39	20230726	66700	-15.89	20221117	48200	16.39	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
16	20230830	100413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	600	2	1.08	286072400	5139	6.13	55800	55900	55400	71800	38800	55300	55666.94	54.09	0	-736	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21242	14.06	1.27	12	0.01	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
17	20230830	090325	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	400	2	0.72	29896100	537	0.64	55800	55900	55500	71800	38800	55300	55672.44	54.09	0	-151	56633	55966	55333	54666	54033	55650	54350	190	16500	500	43130	100	1	37999178	21166	14.01	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.05	Y	012750	500	189 억	20555631	N	N	11259	N	N
18	20230829	160305	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	3457848100	62712	154.02	55700	56000	54700	71800	38800	55300	55138.52	54.05	0	6308	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	21014	13.91	1.25	12	0.17	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20537038	N	N	11259	N	N
19	20230829	150340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-100	5	-0.18	2617763400	47516	116.70	55700	56000	54700	71800	38800	55300	55092.25	54.05	0	7447	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	20976	13.89	1.25	12	0.13	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
20	20230829	140403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-400	5	-0.72	1754805400	31825	78.16	55700	56000	54700	71800	38800	55300	55139.21	54.05	0	1526	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	20862	13.81	1.24	12	0.08	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
21	20230829	130349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-300	5	-0.54	1164527200	21071	51.75	55700	56000	54700	71800	38800	55300	55266.82	54.05	0	-3668	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	20900	13.84	1.24	12	0.06	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
22	20230829	120358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-200	5	-0.36	851185100	15367	37.74	55700	56000	55000	71800	38800	55300	55390.45	54.05	0	-2753	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	20938	13.86	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
23	20230829	110555	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	650536800	11732	28.81	55700	56000	55200	71800	38800	55300	55449.78	54.05	0	-1313	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	21014	13.91	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
24	20230829	100425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	100	2	0.18	338015500	6079	14.93	55700	56000	55400	71800	38800	55300	55603.80	54.05	0	-547	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	21052	13.94	1.25	12	0.02	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
25	20230829	090259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	400	2	0.72	50800900	910	2.23	55700	56000	55700	71800	38800	55300	55825.16	54.05	0	184	56366	55832	55066	54532	53766	56100	54800	190	16500	500	43130	100	1	37999178	21166	14.01	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.05	Y	012750	500	189 억	20537038	N	N	3275	N	N
26	20230828	160258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	1200	2	2.22	2077188100	37665	147.65	55200	55600	54300	70300	37900	54100	55148.99	54.05	0	-5436	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	21014	13.91	1.25	12	0.10	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20536779	N	N	3275	N	N
27	20230828	150301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	1000	2	1.85	1509697500	27385	107.35	55200	55600	54300	70300	37900	54100	55128.63	54.05	0	-4673	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	20938	13.86	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
28	20230828	140301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	900	2	1.66	919821900	16686	65.41	55200	55600	54300	70300	37900	54100	55125.37	54.05	0	-3565	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	20900	13.84	1.24	12	0.04	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
29	20230828	130304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	1000	2	1.85	736622800	13358	52.36	55200	55600	54300	70300	37900	54100	55144.69	54.05	0	-2753	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	20938	13.86	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
30	20230828	120302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	1200	2	2.22	574377500	10420	40.85	55200	55600	54300	70300	37900	54100	55122.60	54.05	0	-1950	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	21014	13.91	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
31	20230828	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	1200	2	2.22	467657600	8490	33.28	55200	55600	54300	70300	37900	54100	55083.35	54.05	0	-1336	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	21014	13.91	1.25	12	0.02	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
32	20230828	100255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	1100	2	2.03	352055400	6397	25.08	55200	55600	54300	70300	37900	54100	55034.45	54.05	0	-500	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	20976	13.89	1.25	12	0.02	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
33	20230828	090301	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1400	2	2.59	88374300	1598	6.26	55200	55600	55100	70300	37900	54100	55303.07	54.05	0	303	54833	54466	54033	53666	53233	54650	53850	190	16200	500	42190	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20536779	N	N	1056	N	N
34	20230825	160259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	0	3	0.00	1376995300	25510	83.58	53600	54400	53600	70300	37900	54100	53978.65	54.06	0	-9334	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20558	13.61	1.22	12	0.07	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1056	N	N
35	20230825	150300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-100	5	-0.18	1153626500	21376	70.03	53600	54400	53600	70300	37900	54100	53968.31	54.06	0	-8139	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20520	13.58	1.22	12	0.06	3975.00	44178.00	66700	20221117	-19.04	48200	20230726	12.03	60800	-11.18	20230110	48200	12.03	20230726	66700	-19.04	20221117	48200	12.03	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
36	20230825	140259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	100	2	0.18	835020800	15485	50.73	53600	54300	53600	70300	37900	54100	53924.49	54.06	0	-4346	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20596	13.64	1.23	12	0.04	3975.00	44178.00	66700	20221117	-18.74	48200	20230726	12.45	60800	-10.86	20230110	48200	12.45	20230726	66700	-18.74	20221117	48200	12.45	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
37	20230825	130259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-200	5	-0.37	593002600	11017	36.09	53600	54100	53600	70300	37900	54100	53826.14	54.06	0	-1448	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20482	13.56	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.19	48200	20230726	11.83	60800	-11.35	20230110	48200	11.83	20230726	66700	-19.19	20221117	48200	11.83	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
38	20230825	120300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-300	5	-0.55	464142800	8628	28.27	53600	54100	53600	70300	37900	54100	53794.95	54.06	0	-259	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20444	13.53	1.22	12	0.02	3975.00	44178.00	66700	20221117	-19.34	48200	20230726	11.62	60800	-11.51	20230110	48200	11.62	20230726	66700	-19.34	20221117	48200	11.62	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
39	20230825	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-400	5	-0.74	366759900	6818	22.34	53600	54100	53600	70300	37900	54100	53792.89	54.06	0	-115	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20406	13.51	1.22	12	0.02	3975.00	44178.00	66700	20221117	-19.49	48200	20230726	11.41	60800	-11.68	20230110	48200	11.41	20230726	66700	-19.49	20221117	48200	11.41	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
40	20230825	100259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-300	5	-0.55	277521700	5158	16.90	53600	54100	53600	70300	37900	54100	53804.13	54.06	0	617	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20444	13.53	1.22	12	0.01	3975.00	44178.00	66700	20221117	-19.34	48200	20230726	11.62	60800	-11.51	20230110	48200	11.62	20230726	66700	-19.34	20221117	48200	11.62	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
41	20230825	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-400	5	-0.74	36666200	682	2.23	53600	54100	53600	70300	37900	54100	53762.76	54.06	0	-408	54700	54400	54100	53800	53500	54550	53950	190	16200	500	42190	100	1	37999178	20406	13.51	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.49	48200	20230726	11.41	60800	-11.68	20230110	48200	11.41	20230726	66700	-19.49	20221117	48200	11.41	20230726	0.05	Y	012750	500	189 억	20541309	N	N	1863	N	N
42	20230824	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	300	2	0.56	1649765000	30500	52.17	53800	54400	53800	69900	37700	53800	54090.65	54.07	0	-4676	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20558	13.61	1.22	12	0.08	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1863	N	N
43	20230824	150256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	100	2	0.19	1055048500	19500	33.36	53800	54400	53800	69900	37700	53800	54105.05	54.07	0	-3858	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20482	13.56	1.22	12	0.05	3975.00	44178.00	66700	20221117	-19.19	48200	20230726	11.83	60800	-11.35	20230110	48200	11.83	20230726	66700	-19.19	20221117	48200	11.83	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
44	20230824	140257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	300	2	0.56	811754500	14998	25.66	53800	54400	53800	69900	37700	53800	54124.18	54.07	0	-2275	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20558	13.61	1.22	12	0.04	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
45	20230824	130258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	500	2	0.93	628736100	11616	19.87	53800	54400	53800	69900	37700	53800	54126.73	54.07	0	-1393	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20634	13.66	1.23	12	0.03	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
46	20230824	120259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	500	2	0.93	517872400	9571	16.37	53800	54400	53800	69900	37700	53800	54108.49	54.07	0	-958	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20634	13.66	1.23	12	0.03	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
47	20230824	110258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	500	2	0.93	385471900	7128	12.19	53800	54400	53800	69900	37700	53800	54078.55	54.07	0	-1102	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20634	13.66	1.23	12	0.02	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
48	20230824	100258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	200	2	0.37	201600200	3731	6.38	53800	54400	53800	69900	37700	53800	54033.82	54.07	0	-309	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20520	13.58	1.22	12	0.01	3975.00	44178.00	66700	20221117	-19.04	48200	20230726	12.03	60800	-11.18	20230110	48200	12.03	20230726	66700	-19.04	20221117	48200	12.03	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
49	20230824	090259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	200	2	0.37	37250500	690	1.18	53800	54200	53800	69900	37700	53800	53986.23	54.07	0	164	54866	54332	53966	53432	53066	54150	53250	190	16100	500	41960	100	1	37999178	20520	13.58	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.04	48200	20230726	12.03	60800	-11.18	20230110	48200	12.03	20230726	66700	-19.04	20221117	48200	12.03	20230726	0.05	Y	012750	500	189 억	20544682	N	N	1581	N	N
50	20230823	160257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-900	5	-1.65	1536239000	28497	73.85	54000	54500	53600	71100	38300	54700	53909.24	54.09	0	-15095	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20444	13.53	1.22	12	0.07	3975.00	44178.00	66700	20221117	-19.34	48200	20230726	11.62	60800	-11.51	20230110	48200	11.62	20230726	66700	-19.34	20221117	48200	11.62	20230726	0.05	Y	012750	500	189 억	20552618	N	N	1581	N	N
51	20230823	150257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-1000	5	-1.83	1166377700	21618	56.03	54000	54500	53700	71100	38300	54700	53954.01	54.09	0	-11734	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20406	13.51	1.22	12	0.06	3975.00	44178.00	66700	20221117	-19.49	48200	20230726	11.41	60800	-11.68	20230110	48200	11.41	20230726	66700	-19.49	20221117	48200	11.41	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
52	20230823	140258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	729415800	13504	35.00	54000	54500	53700	71100	38300	54700	54014.80	54.09	0	-4951	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20482	13.56	1.22	12	0.04	3975.00	44178.00	66700	20221117	-19.19	48200	20230726	11.83	60800	-11.35	20230110	48200	11.83	20230726	66700	-19.19	20221117	48200	11.83	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
53	20230823	130257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	711399100	13170	34.13	54000	54500	53700	71100	38300	54700	54016.64	54.09	0	-4724	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20482	13.56	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.19	48200	20230726	11.83	60800	-11.35	20230110	48200	11.83	20230726	66700	-19.19	20221117	48200	11.83	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
54	20230823	120259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	646073200	11958	30.99	54000	54500	53700	71100	38300	54700	54028.53	54.09	0	-4269	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20482	13.56	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.19	48200	20230726	11.83	60800	-11.35	20230110	48200	11.83	20230726	66700	-19.19	20221117	48200	11.83	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
55	20230823	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-700	5	-1.28	503254300	9309	24.13	54000	54500	53700	71100	38300	54700	54061.05	54.09	0	-2395	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20520	13.58	1.22	12	0.02	3975.00	44178.00	66700	20221117	-19.04	48200	20230726	12.03	60800	-11.18	20230110	48200	12.03	20230726	66700	-19.04	20221117	48200	12.03	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
56	20230823	100257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-600	5	-1.10	321426100	5956	15.44	54000	54300	53700	71100	38300	54700	53966.77	54.09	0	-1181	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20558	13.61	1.22	12	0.02	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
57	20230823	090300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-1000	5	-1.83	123817900	2297	5.95	54000	54200	53700	71100	38300	54700	53904.18	54.09	0	-987	56100	55400	54800	54100	53500	55100	53800	190	16400	500	42660	100	1	37999178	20406	13.51	1.22	12	0.01	3975.00	44178.00	66700	20221117	-19.49	48200	20230726	11.41	60800	-11.68	20230110	48200	11.41	20230726	66700	-19.49	20221117	48200	11.41	20230726	0.05	Y	012750	500	189 억	20552618	N	N	5616	N	N
58	20230822	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-600	5	-1.08	2107741300	38585	100.44	55400	55500	54200	71800	38800	55300	54625.92	54.09	0	-6409	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20786	13.76	1.24	12	0.10	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.05	Y	012750	500	189 억	20553997	N	N	5616	N	N
59	20230822	150257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-1000	5	-1.81	1743515100	31913	83.07	55400	55500	54200	71800	38800	55300	54633.38	54.09	0	-3844	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20634	13.66	1.23	12	0.08	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
60	20230822	140258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-700	5	-1.27	1440198900	26339	68.56	55400	55500	54300	71800	38800	55300	54679.33	54.09	0	-4314	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20748	13.74	1.24	12	0.07	3975.00	44178.00	66700	20221117	-18.14	48200	20230726	13.28	60800	-10.20	20230110	48200	13.28	20230726	66700	-18.14	20221117	48200	13.28	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
61	20230822	130255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-600	5	-1.08	1260088500	23037	59.97	55400	55500	54300	71800	38800	55300	54698.46	54.09	0	-4488	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20786	13.76	1.24	12	0.06	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
62	20230822	120252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-800	5	-1.45	1007870100	18426	47.96	55400	55500	54300	71800	38800	55300	54698.26	54.09	0	-4174	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20710	13.71	1.23	12	0.05	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
63	20230822	110255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-700	5	-1.27	837476100	15303	39.83	55400	55500	54300	71800	38800	55300	54726.27	54.09	0	-3674	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20748	13.74	1.24	12	0.04	3975.00	44178.00	66700	20221117	-18.14	48200	20230726	13.28	60800	-10.20	20230110	48200	13.28	20230726	66700	-18.14	20221117	48200	13.28	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
64	20230822	100254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	-500	5	-0.90	548984000	10027	26.10	55400	55500	54300	71800	38800	55300	54750.57	54.09	0	-2721	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20824	13.79	1.24	12	0.03	3975.00	44178.00	66700	20221117	-17.84	48200	20230726	13.69	60800	-9.87	20230110	48200	13.69	20230726	66700	-17.84	20221117	48200	13.69	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
65	20230822	090254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-400	5	-0.72	35713000	647	1.68	55400	55500	54900	71800	38800	55300	55197.84	54.09	0	-354	56433	55866	55333	54766	54233	56150	55050	190	16500	500	43130	100	1	37999178	20862	13.81	1.24	12	0.00	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.05	Y	012750	500	189 억	20553997	N	N	3528	N	N
66	20230821	160255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	800	2	1.47	2122940200	38410	75.10	54900	55900	54800	70800	38200	54500	55270.51	54.07	0	137	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	21014	13.91	1.25	12	0.10	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.05	Y	012750	500	189 억	20546377	N	N	3528	N	N
67	20230821	150256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	600	2	1.10	1730941500	31319	61.23	54900	55900	54800	70800	38200	54500	55268.10	54.07	0	-1494	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	20938	13.86	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
68	20230821	140256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	600	2	1.10	1472662700	26638	52.08	54900	55900	54800	70800	38200	54500	55284.28	54.07	0	-2	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	20938	13.86	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
69	20230821	130258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	700	2	1.28	1155149200	20885	40.83	54900	55900	54800	70800	38200	54500	55309.99	54.07	0	1070	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	20976	13.89	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
70	20230821	120257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	700	2	1.28	879543100	15890	31.07	54900	55900	54800	70800	38200	54500	55351.99	54.07	0	-244	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	20976	13.89	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
71	20230821	110257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	700	2	1.28	741244000	13384	26.17	54900	55900	54800	70800	38200	54500	55382.85	54.07	0	-370	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	20976	13.89	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
72	20230821	100255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1000	2	1.83	363115900	6544	12.79	54900	55900	54900	70800	38200	54500	55488.37	54.07	0	1177	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	21090	13.96	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
73	20230821	090259	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	1000	2	1.83	42873900	778	1.52	54900	55500	54900	70800	38200	54500	55107.84	54.07	0	67	55633	55066	54433	53866	53233	55350	54150	190	16300	500	42510	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20546377	N	N	4763	N	N
74	20230818	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	2060737000	37872	102.99	54300	55000	53800	71600	38600	55100	54413.19	54.07	0	-10702	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20710	13.71	1.23	12	0.10	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.05	Y	012750	500	189 억	20546757	N	N	4763	N	N
75	20230818	150254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-800	5	-1.45	1674823500	30781	83.70	54300	55000	53800	71600	38600	55100	54410.95	54.07	0	-5928	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20634	13.66	1.23	12	0.08	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
76	20230818	140255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	1274404800	23408	63.65	54300	55000	53800	71600	38600	55100	54443.13	54.07	0	-3146	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20710	13.71	1.23	12	0.06	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
77	20230818	130252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	931143300	17099	46.50	54300	55000	53800	71600	38600	55100	54456.01	54.07	0	-1217	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20710	13.71	1.23	12	0.04	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
78	20230818	120302	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	801830900	14724	40.04	54300	55000	53800	71600	38600	55100	54457.41	54.07	0	-856	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20710	13.71	1.23	12	0.04	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
79	20230818	110254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-400	5	-0.73	643667800	11820	32.14	54300	55000	53800	71600	38600	55100	54455.82	54.07	0	-9	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20786	13.76	1.24	12	0.03	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
80	20230818	100255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-200	5	-0.36	484832000	8918	24.25	54300	54900	53800	71600	38600	55100	54365.55	54.07	0	-288	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20862	13.81	1.24	12	0.02	3975.00	44178.00	66700	20221117	-17.69	48200	20230726	13.90	60800	-9.70	20230110	48200	13.90	20230726	66700	-17.69	20221117	48200	13.90	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
81	20230818	090256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-800	5	-1.45	47715000	879	2.39	54300	54400	54200	71600	38600	55100	54283.28	54.07	0	-471	56366	55732	55066	54432	53766	55400	54100	190	16500	500	42970	100	1	37999178	20634	13.66	1.23	12	0.00	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.05	Y	012750	500	189 억	20546757	N	N	9150	N	N
82	20230817	160256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-100	5	-0.18	2015870500	36663	84.17	55700	55700	54400	71700	38700	55200	54983.78	54.06	0	-4457	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20938	13.86	1.25	12	0.10	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.05	Y	012750	500	189 억	20540736	N	N	9150	N	N
83	20230817	150258	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	0	3	0.00	1685231000	30662	70.39	55700	55700	54400	71700	38700	55200	54961.55	54.06	0	-3385	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20976	13.89	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
84	20230817	140254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	0	3	0.00	1361298600	24774	56.87	55700	55700	54400	71700	38700	55200	54948.68	54.06	0	-1409	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20976	13.89	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
85	20230817	130253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	0	3	0.00	1075945000	19592	44.98	55700	55700	54400	71700	38700	55200	54917.57	54.06	0	-933	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20976	13.89	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
86	20230817	120255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-200	5	-0.36	886984300	16155	37.09	55700	55700	54400	71700	38700	55200	54904.63	54.06	0	-716	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20900	13.84	1.24	12	0.04	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
87	20230817	110255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-200	5	-0.36	784903400	14296	32.82	55700	55700	54400	71700	38700	55200	54903.71	54.06	0	-684	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20900	13.84	1.24	12	0.04	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
88	20230817	100254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-600	5	-1.09	628288300	11439	26.26	55700	55700	54400	71700	38700	55200	54925.11	54.06	0	-626	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	20748	13.74	1.24	12	0.03	3975.00	44178.00	66700	20221117	-18.14	48200	20230726	13.28	60800	-10.20	20230110	48200	13.28	20230726	66700	-18.14	20221117	48200	13.28	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
89	20230817	090253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	300	2	0.54	20779300	374	0.86	55700	55700	55300	71700	38700	55200	55559.63	54.06	0	-195	56333	55766	55133	54566	53933	55800	54600	190	16500	500	43050	100	1	37999178	21090	13.96	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.05	Y	012750	500	189 억	20540736	N	N	3959	N	N
90	20230816	160255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-400	5	-0.72	2399255700	43520	91.11	55200	55700	54500	72200	39000	55600	55129.95	54.08	0	4772	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20976	13.89	1.25	12	0.11	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20550647	N	N	3959	N	N
91	20230816	150254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-400	5	-0.72	1998577100	36266	75.93	55200	55700	54500	72200	39000	55600	55108.84	54.08	0	4660	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20976	13.89	1.25	12	0.10	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
92	20230816	140253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-400	5	-0.72	1764827000	32020	67.04	55200	55700	54500	72200	39000	55600	55116.40	54.08	0	5333	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20976	13.89	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
93	20230816	130256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-300	5	-0.54	1440628500	26143	54.73	55200	55700	54500	72200	39000	55600	55105.71	54.08	0	5245	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	21014	13.91	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
94	20230816	120257	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-400	5	-0.72	1311454700	23802	49.83	55200	55700	54500	72200	39000	55600	55098.51	54.08	0	4996	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20976	13.89	1.25	12	0.06	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
95	20230816	110256	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-300	5	-0.54	886170700	16124	33.76	55200	55500	54500	72200	39000	55600	54959.73	54.08	0	3049	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	21014	13.91	1.25	12	0.04	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
96	20230816	100251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-500	5	-0.90	577173800	10514	22.01	55200	55300	54500	72200	39000	55600	54895.74	54.08	0	1153	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20938	13.86	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
97	20230816	090252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-600	5	-1.08	34336400	624	1.31	55200	55300	54800	72200	39000	55600	55026.28	54.08	0	-227	56933	56266	55733	55066	54533	56200	55000	190	16600	500	43360	100	1	37999178	20900	13.84	1.24	12	0.00	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.04	Y	012750	500	189 억	20550647	N	N	4300	N	N
98	20230814	160252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	300	2	0.54	2666401700	47760	115.65	55600	56400	55200	71800	38800	55300	55829.18	54.08	0	-14332	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21128	13.99	1.26	12	0.13	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20549699	N	N	4300	N	N
99	20230814	150251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	400	2	0.72	2195574700	39294	95.15	55600	56400	55200	71800	38800	55300	55875.57	54.08	0	-12176	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21166	14.01	1.26	12	0.10	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
100	20230814	140252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	300	2	0.54	1895366800	33896	82.08	55600	56400	55200	71800	38800	55300	55917.12	54.08	0	-9237	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21128	13.99	1.26	12	0.09	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
101	20230814	130251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	600	2	1.08	1569505400	28045	67.91	55600	56400	55200	71800	38800	55300	55963.82	54.08	0	-6581	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21242	14.06	1.27	12	0.07	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
102	20230814	120250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	500	2	0.90	1273314400	22740	55.06	55600	56400	55200	71800	38800	55300	55994.48	54.08	0	-4054	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21204	14.04	1.26	12	0.06	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
103	20230814	110250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	600	2	1.08	883904600	15798	38.25	55600	56400	55200	71800	38800	55300	55950.41	54.08	0	-1483	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21242	14.06	1.27	12	0.04	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
104	20230814	100250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	600	2	1.08	517083900	9245	22.39	55600	56400	55200	71800	38800	55300	55931.20	54.08	0	415	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21242	14.06	1.27	12	0.02	3975.00	44178.00	66700	20221117	-16.19	48200	20230726	15.98	60800	-8.06	20230110	48200	15.98	20230726	66700	-16.19	20221117	48200	15.98	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
105	20230814	090251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	300	2	0.54	18329500	330	0.80	55600	55600	55300	71800	38800	55300	55543.94	54.08	0	-124	56900	56100	55300	54500	53700	56500	54900	190	16500	500	43130	100	1	37999178	21128	13.99	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.05	Y	012750	500	189 억	20549699	N	N	8421	N	N
106	20230811	160249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	2286534600	41297	49.32	54500	56100	54500	71800	38800	55300	55368.06	54.09	0	-1599	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	21014	13.91	1.25	12	0.11	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.06	Y	012750	500	189 억	20551878	N	N	8421	N	N
107	20230811	150248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-100	5	-0.18	1790770100	32329	38.61	54500	56100	54500	71800	38800	55300	55392.07	54.09	0	-449	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	20976	13.89	1.25	12	0.09	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
108	20230811	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	1403477500	25326	30.25	54500	56100	54500	71800	38800	55300	55416.47	54.09	0	1804	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	21014	13.91	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
109	20230811	130249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	-200	5	-0.36	1239455500	22354	26.70	54500	56100	54500	71800	38800	55300	55446.70	54.09	0	2020	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	20938	13.86	1.25	12	0.06	3975.00	44178.00	66700	20221117	-17.39	48200	20230726	14.32	60800	-9.38	20230110	48200	14.32	20230726	66700	-17.39	20221117	48200	14.32	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
110	20230811	120248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	0	3	0.00	1058489100	19079	22.79	54500	56100	54500	71800	38800	55300	55479.28	54.09	0	2726	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	21014	13.91	1.25	12	0.05	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
111	20230811	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-100	5	-0.18	718773400	12933	15.45	54500	56100	54500	71800	38800	55300	55576.70	54.09	0	1139	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	20976	13.89	1.25	12	0.03	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
112	20230811	100245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55800	500	2	0.90	453022400	8144	9.73	54500	56100	54500	71800	38800	55300	55626.52	54.09	0	1629	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	21204	14.04	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.34	48200	20230726	15.77	60800	-8.22	20230110	48200	15.77	20230726	66700	-16.34	20221117	48200	15.77	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
113	20230811	090248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	100	2	0.18	42368600	773	0.92	54500	55400	54500	71800	38800	55300	54810.61	54.09	0	-133	56966	56132	55366	54532	53766	55750	54150	190	16500	500	43130	100	1	37999178	21052	13.94	1.25	12	0.00	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.06	Y	012750	500	189 억	20551878	N	N	9954	N	N
114	20230810	160247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55300	-100	5	-0.18	4601793300	83371	171.16	55400	56200	54600	72000	38800	55400	55196.57	54.05	0	-10869	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	21014	13.91	1.25	12	0.22	3975.00	44178.00	66700	20221117	-17.09	48200	20230726	14.73	60800	-9.05	20230110	48200	14.73	20230726	66700	-17.09	20221117	48200	14.73	20230726	0.06	Y	012750	500	189 억	20537831	N	N	9954	N	N
115	20230810	150245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	-700	5	-1.26	3330056200	60342	123.88	55400	56200	54600	72000	38800	55400	55186.37	54.05	0	-5334	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	20786	13.76	1.24	12	0.16	3975.00	44178.00	66700	20221117	-17.99	48200	20230726	13.49	60800	-10.03	20230110	48200	13.49	20230726	66700	-17.99	20221117	48200	13.49	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
116	20230810	140246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	-400	5	-0.72	2483584000	44906	92.19	55400	56200	54800	72000	38800	55400	55306.28	54.05	0	-3730	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	20900	13.84	1.24	12	0.12	3975.00	44178.00	66700	20221117	-17.54	48200	20230726	14.11	60800	-9.54	20230110	48200	14.11	20230726	66700	-17.54	20221117	48200	14.11	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
117	20230810	130243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-200	5	-0.36	1937322700	34973	71.80	55400	56200	54900	72000	38800	55400	55394.81	54.05	0	-1889	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	20976	13.89	1.25	12	0.09	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
118	20230810	120246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	-200	5	-0.36	1372553000	24721	50.75	55400	56200	55000	72000	38800	55400	55521.74	54.05	0	-1652	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	20976	13.89	1.25	12	0.07	3975.00	44178.00	66700	20221117	-17.24	48200	20230726	14.52	60800	-9.21	20230110	48200	14.52	20230726	66700	-17.24	20221117	48200	14.52	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
119	20230810	110247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	100	2	0.18	946086400	17018	34.94	55400	56200	55000	72000	38800	55400	55593.28	54.05	0	465	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	21090	13.96	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
120	20230810	100248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	200	2	0.36	490724900	8853	18.18	55400	55800	55000	72000	38800	55400	55430.35	54.05	0	811	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	21128	13.99	1.26	12	0.02	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
121	20230810	090246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	300	2	0.54	45684000	823	1.69	55400	55800	55400	72000	38800	55400	55509.11	54.05	0	295	57400	56400	55800	54800	54200	56100	54500	190	16600	500	43210	100	1	37999178	21166	14.01	1.26	12	0.00	3975.00	44178.00	66700	20221117	-16.49	48200	20230726	15.56	60800	-8.39	20230110	48200	15.56	20230726	66700	-16.49	20221117	48200	15.56	20230726	0.06	Y	012750	500	189 억	20537831	N	N	1072	N	N
122	20230809	160246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55400	-1300	5	-2.29	2701497800	48599	86.52	56800	56800	55200	73700	39700	56700	55587.96	53.97	0	-612	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21052	13.94	1.25	12	0.13	3975.00	44178.00	66700	20221117	-16.94	48200	20230726	14.94	60800	-8.88	20230110	48200	14.94	20230726	66700	-16.94	20221117	48200	14.94	20230726	0.07	Y	012750	500	189 억	20507862	N	N	972	N	N
123	20230809	150244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-1200	5	-2.12	1978313500	35554	63.29	56800	56800	55200	73700	39700	56700	55642.47	53.97	0	1521	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21090	13.96	1.26	12	0.09	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
124	20230809	140244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-1100	5	-1.94	1714144100	30787	54.81	56800	56800	55200	73700	39700	56700	55677.50	53.97	0	2753	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21128	13.99	1.26	12	0.08	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
125	20230809	130247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-1100	5	-1.94	1436704900	25780	45.89	56800	56800	55200	73700	39700	56700	55729.40	53.97	0	3005	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21128	13.99	1.26	12	0.07	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
126	20230809	120247	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55500	-1200	5	-2.12	1162673800	20837	37.09	56800	56800	55200	73700	39700	56700	55798.48	53.97	0	1940	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21090	13.96	1.26	12	0.05	3975.00	44178.00	66700	20221117	-16.79	48200	20230726	15.15	60800	-8.72	20230110	48200	15.15	20230726	66700	-16.79	20221117	48200	15.15	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
127	20230809	110246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55600	-1100	5	-1.94	890917900	15936	28.37	56800	56800	55300	73700	39700	56700	55905.94	53.97	0	1252	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21128	13.99	1.26	12	0.04	3975.00	44178.00	66700	20221117	-16.64	48200	20230726	15.35	60800	-8.55	20230110	48200	15.35	20230726	66700	-16.64	20221117	48200	15.35	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
128	20230809	100243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56200	-500	5	-0.88	516283000	9223	16.42	56800	56800	55500	73700	39700	56700	55977.69	53.97	0	1402	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21356	14.14	1.27	12	0.02	3975.00	44178.00	66700	20221117	-15.74	48200	20230726	16.60	60800	-7.57	20230110	48200	16.60	20230726	66700	-15.74	20221117	48200	16.60	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
129	20230809	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	-400	5	-0.71	44663900	791	1.41	56800	56800	56300	73700	39700	56700	56464.81	53.97	0	65	57966	57332	56766	56132	55566	57050	55850	190	17000	500	44220	100	1	37999178	21394	14.16	1.27	12	0.00	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.07	Y	012750	500	189 억	20507862	N	N	7887	N	N
130	20230808	160248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	100	2	0.18	3182349100	56150	41.36	56800	57400	56200	73500	39700	56600	56675.85	53.95	38	-1749	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21546	14.26	1.28	12	0.15	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.06	Y	012750	500	189 억	20498825	N	N	7887	N	N
131	20230808	150245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	0	3	0.00	2722278500	48029	35.38	56800	57400	56200	73500	39700	56600	56679.89	53.95	38	219	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21508	14.24	1.28	12	0.13	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
132	20230808	140243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56900	300	2	0.53	2006390100	35394	26.07	56800	57400	56200	73500	39700	56600	56687.29	53.95	38	1237	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21622	14.31	1.29	12	0.09	3975.00	44178.00	66700	20221117	-14.69	48200	20230726	18.05	60800	-6.41	20230110	48200	18.05	20230726	66700	-14.69	20221117	48200	18.05	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
133	20230808	130242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	100	2	0.18	1639625800	28924	21.31	56800	57400	56200	73500	39700	56600	56687.38	53.95	38	2148	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21546	14.26	1.28	12	0.08	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
134	20230808	120243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	0	3	0.00	1389807100	24507	18.05	56800	57400	56200	73500	39700	56600	56710.62	53.95	38	1921	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21508	14.24	1.28	12	0.06	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
135	20230808	110243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	0	3	0.00	1097968700	19352	14.25	56800	57400	56200	73500	39700	56600	56736.70	53.95	38	1485	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21508	14.24	1.28	12	0.05	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
136	20230808	100244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	200	2	0.35	527802600	9278	6.83	56800	57400	56600	73500	39700	56600	56887.54	53.95	38	902	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21584	14.29	1.29	12	0.02	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
137	20230808	090244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56800	200	2	0.35	71426900	1257	0.93	56800	57100	56700	73500	39700	56600	56823.31	53.95	38	285	58400	57500	56800	55900	55200	57150	55550	190	16900	500	44140	100	1	37999178	21584	14.29	1.29	12	0.00	3975.00	44178.00	66700	20221117	-14.84	48200	20230726	17.84	60800	-6.58	20230110	48200	17.84	20230726	66700	-14.84	20221117	48200	17.84	20230726	0.06	Y	012750	500	189 억	20498825	N	N	9884	N	N
138	20230807	160242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56600	-500	5	-0.88	7727323000	135628	41.05	57000	57700	56100	74200	40000	57100	56974.57	53.94	0	-33745	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21508	14.24	1.28	12	0.36	3975.00	44178.00	66700	20221117	-15.14	48200	20230726	17.43	60800	-6.91	20230110	48200	17.43	20230726	66700	-15.14	20221117	48200	17.43	20230726	0.07	Y	012750	500	189 억	20496419	N	N	9884	N	N
139	20230807	150241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	0	3	0.00	6974568200	122369	37.03	57000	57700	56100	74200	40000	57100	56996.20	53.94	0	-32064	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21698	14.36	1.29	12	0.32	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
140	20230807	140244	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57300	200	2	0.35	5718172700	100405	30.39	57000	57700	56100	74200	40000	57100	56951.08	53.94	0	-21441	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21774	14.42	1.30	12	0.26	3975.00	44178.00	66700	20221117	-14.09	48200	20230726	18.88	60800	-5.76	20230110	48200	18.88	20230726	66700	-14.09	20221117	48200	18.88	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
141	20230807	130242	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57200	100	2	0.18	4687835000	82426	24.95	57000	57700	56100	74200	40000	57100	56873.26	53.94	0	-16477	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21736	14.39	1.29	12	0.22	3975.00	44178.00	66700	20221117	-14.24	48200	20230726	18.67	60800	-5.92	20230110	48200	18.67	20230726	66700	-14.24	20221117	48200	18.67	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
142	20230807	120241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	0	3	0.00	3905708300	68731	20.80	57000	57700	56100	74200	40000	57100	56826.01	53.94	0	-11354	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21698	14.36	1.29	12	0.18	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
143	20230807	110240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	0	3	0.00	3103306400	54678	16.55	57000	57700	56100	74200	40000	57100	56756.03	53.94	0	-3786	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21698	14.36	1.29	12	0.14	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
144	20230807	100243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	0	3	0.00	2231486800	39333	11.90	57000	57700	56100	74200	40000	57100	56733.20	53.94	0	-705	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21698	14.36	1.29	12	0.10	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
145	20230807	090243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56500	-600	5	-1.05	245175400	4328	1.31	57000	57100	56200	74200	40000	57100	56648.66	53.94	0	-648	60700	58900	56200	54400	51700	59800	55300	190	17100	500	44530	100	1	37999178	21470	14.21	1.28	12	0.01	3975.00	44178.00	66700	20221117	-15.29	48200	20230726	17.22	60800	-7.07	20230110	48200	17.22	20230726	66700	-15.29	20221117	48200	17.22	20230726	0.07	Y	012750	500	189 억	20496419	N	N	20033	N	N
146	20230804	160241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57100	3000	2	5.55	18549637400	329828	240.05	54600	58000	53500	70300	37900	54100	56226.43	53.99	0	-88267	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	21698	14.36	1.29	12	0.87	3975.00	44178.00	66700	20221117	-14.39	48200	20230726	18.46	60800	-6.09	20230110	48200	18.46	20230726	66700	-14.39	20221117	48200	18.46	20230726	0.07	Y	012750	500	189 억	20516590	N	N	19989	N	N
147	20230804	150241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	57500	3400	2	6.28	16757609800	298498	217.25	54600	58000	53500	70300	37900	54100	56139.77	53.99	0	-81932	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	21850	14.47	1.30	12	0.79	3975.00	44178.00	66700	20221117	-13.79	48200	20230726	19.29	60800	-5.43	20230110	48200	19.29	20230726	66700	-13.79	20221117	48200	19.29	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
148	20230804	140243	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56700	2600	2	4.81	13169866200	235860	171.66	54600	57500	53500	70300	37900	54100	55837.64	53.99	0	-56184	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	21546	14.26	1.28	12	0.62	3975.00	44178.00	66700	20221117	-14.99	48200	20230726	17.63	60800	-6.74	20230110	48200	17.63	20230726	66700	-14.99	20221117	48200	17.63	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
149	20230804	130241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56300	2200	2	4.07	9736333800	175472	127.71	54600	57300	53500	70300	37900	54100	55486.54	53.99	0	-48222	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	21394	14.16	1.27	12	0.46	3975.00	44178.00	66700	20221117	-15.59	48200	20230726	16.80	60800	-7.40	20230110	48200	16.80	20230726	66700	-15.59	20221117	48200	16.80	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
150	20230804	120240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	1900	2	3.51	8235734700	148602	108.15	54600	57300	53500	70300	37900	54100	55421.43	53.99	0	-39627	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	21280	14.09	1.27	12	0.39	3975.00	44178.00	66700	20221117	-16.04	48200	20230726	16.18	60800	-7.89	20230110	48200	16.18	20230726	66700	-16.04	20221117	48200	16.18	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
151	20230804	110241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	400	2	0.74	1938320000	35831	26.08	54600	54600	53500	70300	37900	54100	54096.17	53.99	0	-17846	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	20710	13.71	1.23	12	0.09	3975.00	44178.00	66700	20221117	-18.29	48200	20230726	13.07	60800	-10.36	20230110	48200	13.07	20230726	66700	-18.29	20221117	48200	13.07	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
152	20230804	100239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-300	5	-0.55	1260238700	23317	16.97	54600	54600	53500	70300	37900	54100	54048.06	53.99	0	-11988	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	20444	13.53	1.22	12	0.06	3975.00	44178.00	66700	20221117	-19.34	48200	20230726	11.62	60800	-11.51	20230110	48200	11.62	20230726	66700	-19.34	20221117	48200	11.62	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
153	20230804	090238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	100	2	0.18	204363800	3752	2.73	54600	54600	54200	70300	37900	54100	54467.96	53.99	0	-2370	56366	55232	53466	52332	50566	55800	52900	190	16200	500	42190	100	1	37999178	20596	13.64	1.23	12	0.01	3975.00	44178.00	66700	20221117	-18.74	48200	20230726	12.45	60800	-10.86	20230110	48200	12.45	20230726	66700	-18.74	20221117	48200	12.45	20230726	0.07	Y	012750	500	189 억	20516590	N	N	16220	N	N
154	20230803	160239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	2500	2	4.84	7425209300	137397	187.04	52200	54600	51700	67000	36200	51600	54042.00	53.87	0	-5876	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20558	13.61	1.22	12	0.36	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.07	Y	012750	500	189 억	20469599	N	N	16220	N	N
155	20230803	150241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	2400	2	4.65	6519134600	120642	164.23	52200	54600	51700	67000	36200	51600	54037.02	53.87	0	-1458	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20520	13.58	1.22	12	0.32	3975.00	44178.00	66700	20221117	-19.04	48200	20230726	12.03	60800	-11.18	20230110	48200	12.03	20230726	66700	-19.04	20221117	48200	12.03	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
156	20230803	140238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	2600	2	5.04	5629445700	104213	141.87	52200	54600	51700	67000	36200	51600	54018.65	53.87	0	5205	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20596	13.64	1.23	12	0.27	3975.00	44178.00	66700	20221117	-18.74	48200	20230726	12.45	60800	-10.86	20230110	48200	12.45	20230726	66700	-18.74	20221117	48200	12.45	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
157	20230803	130241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	2700	2	5.23	4919661300	91135	124.06	52200	54600	51700	67000	36200	51600	53982.13	53.87	0	7918	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20634	13.66	1.23	12	0.24	3975.00	44178.00	66700	20221117	-18.59	48200	20230726	12.66	60800	-10.69	20230110	48200	12.66	20230726	66700	-18.59	20221117	48200	12.66	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
158	20230803	120240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	2500	2	4.84	4079357300	75652	102.99	52200	54600	51700	67000	36200	51600	53922.66	53.87	0	10969	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20558	13.61	1.22	12	0.20	3975.00	44178.00	66700	20221117	-18.89	48200	20230726	12.24	60800	-11.02	20230110	48200	12.24	20230726	66700	-18.89	20221117	48200	12.24	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
159	20230803	110238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54400	2800	2	5.43	3291123100	61109	83.19	52200	54500	51700	67000	36200	51600	53856.60	53.87	0	10471	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20672	13.69	1.23	12	0.16	3975.00	44178.00	66700	20221117	-18.44	48200	20230726	12.86	60800	-10.53	20230110	48200	12.86	20230726	66700	-18.44	20221117	48200	12.86	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
160	20230803	100237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	2200	2	4.26	2223714200	41419	56.38	52200	54500	51700	67000	36200	51600	53688.26	53.87	0	10006	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20444	13.53	1.22	12	0.11	3975.00	44178.00	66700	20221117	-19.34	48200	20230726	11.62	60800	-11.51	20230110	48200	11.62	20230726	66700	-19.34	20221117	48200	11.62	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
161	20230803	090239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52700	1100	2	2.13	252984700	4812	6.55	52200	53000	51700	67000	36200	51600	52573.71	53.87	0	781	52666	52132	51866	51332	51066	52000	51200	190	15400	500	40240	100	1	37999178	20026	13.26	1.19	12	0.01	3975.00	44178.00	66700	20221117	-20.99	48200	20230726	9.34	60800	-13.32	20230110	48200	9.34	20230726	66700	-20.99	20221117	48200	9.34	20230726	0.07	Y	012750	500	189 억	20469599	N	N	2183	N	N
162	20230802	160239	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-800	5	-1.53	3819059800	73459	78.79	52400	52400	51600	68100	36700	52400	51989.10	53.85	0	-22303	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19608	12.98	1.17	12	0.19	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	20461787	N	N	2183	N	N
163	20230802	150240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	-600	5	-1.15	3311490200	63640	68.26	52400	52400	51700	68100	36700	52400	52034.73	53.85	0	-21871	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19684	13.03	1.17	12	0.17	3975.00	44178.00	66700	20221117	-22.34	48200	20230726	7.47	60800	-14.80	20230110	48200	7.47	20230726	66700	-22.34	20221117	48200	7.47	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
164	20230802	140240	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	-700	5	-1.34	2755209200	52917	56.76	52400	52400	51700	68100	36700	52400	52066.62	53.85	0	-18643	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19646	13.01	1.17	12	0.14	3975.00	44178.00	66700	20221117	-22.49	48200	20230726	7.26	60800	-14.97	20230110	48200	7.26	20230726	66700	-22.49	20221117	48200	7.26	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
165	20230802	130238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52100	-300	5	-0.57	2254930100	43302	46.45	52400	52400	51700	68100	36700	52400	52074.50	53.85	0	-14066	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19798	13.11	1.18	12	0.11	3975.00	44178.00	66700	20221117	-21.89	48200	20230726	8.09	60800	-14.31	20230110	48200	8.09	20230726	66700	-21.89	20221117	48200	8.09	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
166	20230802	120236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	-200	5	-0.38	1742770000	33474	35.91	52400	52400	51700	68100	36700	52400	52063.39	53.85	0	-9352	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19836	13.13	1.18	12	0.09	3975.00	44178.00	66700	20221117	-21.74	48200	20230726	8.30	60800	-14.14	20230110	48200	8.30	20230726	66700	-21.74	20221117	48200	8.30	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
167	20230802	110236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	-200	5	-0.38	1416359300	27222	29.20	52400	52400	51700	68100	36700	52400	52029.95	53.85	0	-5982	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19836	13.13	1.18	12	0.07	3975.00	44178.00	66700	20221117	-21.74	48200	20230726	8.30	60800	-14.14	20230110	48200	8.30	20230726	66700	-21.74	20221117	48200	8.30	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
168	20230802	100238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	-400	5	-0.76	880894000	16953	18.18	52400	52400	51700	68100	36700	52400	51960.95	53.85	0	-1671	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19760	13.08	1.18	12	0.04	3975.00	44178.00	66700	20221117	-22.04	48200	20230726	7.88	60800	-14.47	20230110	48200	7.88	20230726	66700	-22.04	20221117	48200	7.88	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
169	20230802	090237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52100	-300	5	-0.57	96351500	1844	1.98	52400	52400	52100	68100	36700	52400	52251.36	53.85	0	-806	54200	53300	52000	51100	49800	53750	51550	190	15700	500	40870	100	1	37999178	19798	13.11	1.18	12	0.00	3975.00	44178.00	66700	20221117	-21.89	48200	20230726	8.09	60800	-14.31	20230110	48200	8.09	20230726	66700	-21.89	20221117	48200	8.09	20230726	0.07	Y	012750	500	189 억	20461787	N	N	11079	N	N
170	20230801	160238	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	1200	2	2.34	4825513200	93105	128.31	50900	52900	50700	66500	35900	51200	51828.69	53.82	0	-31294	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19912	13.18	1.19	12	0.25	3975.00	44178.00	66700	20221117	-21.44	48200	20230726	8.71	60800	-13.82	20230110	48200	8.71	20230726	66700	-21.44	20221117	48200	8.71	20230726	0.07	Y	012750	500	189 억	20451705	N	N	11079	N	N
171	20230801	150236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	1200	2	2.34	3998257600	77314	106.55	50900	52900	50700	66500	35900	51200	51714.54	53.82	0	-23822	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19912	13.18	1.19	12	0.20	3975.00	44178.00	66700	20221117	-21.44	48200	20230726	8.71	60800	-13.82	20230110	48200	8.71	20230726	66700	-21.44	20221117	48200	8.71	20230726	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N
172	20230801	140241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52200	1000	2	1.95	3168594700	61464	84.71	50900	52300	50700	66500	35900	51200	51552.04	53.82	0	-17398	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19836	13.13	1.18	12	0.16	3975.00	44178.00	66700	20221117	-21.74	48200	20230726	8.30	60800	-14.14	20230110	48200	8.30	20230726	66700	-21.74	20221117	48200	8.30	20230726	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N
173	20230801	130237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	800	2	1.56	2366424200	46042	63.45	50900	52000	50700	66500	35900	51200	51397.08	53.82	0	-14559	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19760	13.08	1.18	12	0.12	3975.00	44178.00	66700	20221117	-22.04	48200	20230726	7.88	60800	-14.47	20230110	48200	7.88	20230726	66700	-22.04	20221117	48200	7.88	20230726	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N
174	20230801	120237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	500	2	0.98	1958489700	38166	52.60	50900	51800	50700	66500	35900	51200	51315.04	53.82	0	-15326	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19646	13.01	1.17	12	0.10	3975.00	44178.00	66700	20221117	-22.49	48200	20230726	7.26	60800	-14.97	20230110	48200	7.26	20230726	66700	-22.49	20221117	48200	7.26	20230726	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N
175	20230801	110235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	400	2	0.78	1636288600	31921	43.99	50900	51800	50700	66500	35900	51200	51260.57	53.82	0	-12301	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19608	12.98	1.17	12	0.08	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	20451705	N	N	12516	N	N
176	20230801	100236	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	200	2	0.39	1163851600	22769	31.38	50900	51400	50700	66500	35900	51200	51115.62	53.82	0	-10266	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	100	1	37999178	19532	12.93	1.16	12	0.06	3975.00	44178.00	66700	20221117	-22.94	48200	20230726	6.64	60800	-15.46	20230110	48200	6.64	20230726	66700	-22.94	20221117	48200	6.64	20230726	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N
177	20230801	090235	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-200	5	-0.39	250996900	4931	6.80	50900	51100	50700	66500	35900	51200	50901.83	53.82	0	-2031	52400	51800	51200	50600	50000	51500	50300	190	15300	500	39930	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	0.07	Y	012750	500	189 억	20451705	N	N	12516	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History