KissMeData/022100/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240830	160338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26600	150	2	0.57	8600902100	324116	77.90	26550	26850	26200	34350	18550	26450	26536.35	6.52	0	1069	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40441	44.04	8.78	12	0.21	604.00	3029.00	79600	20231227	-66.58	24300	20240805	9.47	76700	-65.32	20240102	24300	9.47	20240805	79600	-66.58	20231227	24300	9.47	20240805	0.70	N	022100	500	760 억	9905274	N	N	390	N	N
3	20240830	150341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26700	250	2	0.95	5920262900	223381	53.69	26550	26850	26200	34350	18550	26450	26502.98	6.52	0	9598	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40593	44.21	8.81	12	0.15	604.00	3029.00	79600	20231227	-66.46	24300	20240805	9.88	76700	-65.19	20240102	24300	9.88	20240805	79600	-66.46	20231227	24300	9.88	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
4	20240830	140341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	100	2	0.38	4838266650	182726	43.92	26550	26850	26200	34350	18550	26450	26478.26	6.52	0	2727	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40365	43.96	8.77	12	0.12	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
5	20240830	130339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26650	200	2	0.76	4192192100	158386	38.07	26550	26850	26200	34350	18550	26450	26468.20	6.52	0	645	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40517	44.12	8.80	12	0.10	604.00	3029.00	79600	20231227	-66.52	24300	20240805	9.67	76700	-65.25	20240102	24300	9.67	20240805	79600	-66.52	20231227	24300	9.67	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
6	20240830	120340	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26450	0	3	0.00	3376714950	127629	30.67	26550	26850	26200	34350	18550	26450	26457.27	6.52	0	-6904	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40213	43.79	8.73	12	0.08	604.00	3029.00	79600	20231227	-66.77	24300	20240805	8.85	76700	-65.51	20240102	24300	8.85	20240805	79600	-66.77	20231227	24300	8.85	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
7	20240830	110342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26600	150	2	0.57	2950554350	111542	26.81	26550	26850	26200	34350	18550	26450	26452.41	6.52	0	-6562	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40441	44.04	8.78	12	0.07	604.00	3029.00	79600	20231227	-66.58	24300	20240805	9.47	76700	-65.32	20240102	24300	9.47	20240805	79600	-66.58	20231227	24300	9.47	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
8	20240830	100343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26350	-100	5	-0.38	2218462400	83977	20.18	26550	26850	26200	34350	18550	26450	26417.50	6.52	0	-6894	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40061	43.63	8.70	12	0.06	604.00	3029.00	79600	20231227	-66.90	24300	20240805	8.44	76700	-65.65	20240102	24300	8.44	20240805	79600	-66.90	20231227	24300	8.44	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
9	20240830	090342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26450	0	3	0.00	459844800	17367	4.17	26550	26700	26300	34350	18550	26450	26478.09	6.52	0	-5682	27516	26982	26166	25632	24816	27250	25900	760	7900	500	18510	50	1	152034729	40213	43.79	8.73	12	0.01	604.00	3029.00	79600	20231227	-66.77	24300	20240805	8.85	76700	-65.51	20240102	24300	8.85	20240805	79600	-66.77	20231227	24300	8.85	20240805	0.70	N	022100	500	760 억	9905274	N	N	484	N	N
10	20240829	160342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26450	450	2	1.73	10799511450	413494	88.92	25750	26700	25350	33800	18200	26000	26117.46	6.48	0	49222	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	40213	43.79	8.73	12	0.27	604.00	3029.00	79600	20231227	-66.77	24300	20240805	8.85	76700	-65.51	20240102	24300	8.85	20240805	79600	-66.77	20231227	24300	8.85	20240805	0.71	N	022100	500	760 억	9854363	N	N	484	N	N
11	20240829	150345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26500	500	2	1.92	10243447700	392470	84.40	25750	26700	25350	33800	18200	26000	26100.35	6.48	0	43651	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	40289	43.87	8.75	12	0.26	604.00	3029.00	79600	20231227	-66.71	24300	20240805	9.05	76700	-65.45	20240102	24300	9.05	20240805	79600	-66.71	20231227	24300	9.05	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
12	20240829	140346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26500	500	2	1.92	9470209800	363269	78.12	25750	26700	25350	33800	18200	26000	26069.71	6.48	0	35876	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	40289	43.87	8.75	12	0.24	604.00	3029.00	79600	20231227	-66.71	24300	20240805	9.05	76700	-65.45	20240102	24300	9.05	20240805	79600	-66.71	20231227	24300	9.05	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
13	20240829	130346	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	550	2	2.12	8920621450	342512	73.66	25750	26700	25350	33800	18200	26000	26044.90	6.48	0	32896	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	40365	43.96	8.77	12	0.23	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
14	20240829	120343	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26500	500	2	1.92	7630763800	293941	63.21	25750	26650	25350	33800	18200	26000	25959.98	6.48	0	17777	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	40289	43.87	8.75	12	0.19	604.00	3029.00	79600	20231227	-66.71	24300	20240805	9.05	76700	-65.45	20240102	24300	9.05	20240805	79600	-66.71	20231227	24300	9.05	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
15	20240829	110347	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	250	2	0.96	5355515050	207716	44.67	25750	26450	25350	33800	18200	26000	25781.23	6.48	0	-9415	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	39909	43.46	8.67	12	0.14	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
16	20240829	100344	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25750	-250	5	-0.96	3531843900	137747	29.62	25750	26050	25350	33800	18200	26000	25635.95	6.48	0	-6435	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	39149	42.63	8.50	12	0.09	604.00	3029.00	79600	20231227	-67.65	24300	20240805	5.97	76700	-66.43	20240102	24300	5.97	20240805	79600	-67.65	20231227	24300	5.97	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
17	20240829	090345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25950	-50	5	-0.19	457882600	17708	3.81	25750	26050	25750	33800	18200	26000	25843.58	6.48	0	4311	27566	26782	26316	25532	25066	26550	25300	760	7800	500	18200	50	1	152034729	39453	42.96	8.57	12	0.01	604.00	3029.00	79600	20231227	-67.40	24300	20240805	6.79	76700	-66.17	20240102	24300	6.79	20240805	79600	-67.40	20231227	24300	6.79	20240805	0.71	N	022100	500	760 억	9854363	N	N	398	N	N
18	20240828	160335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26000	-1050	5	-3.88	12112999800	461512	165.34	26900	27100	25850	35150	18950	27050	26246.71	6.48	0	-3615	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39529	43.05	8.58	12	0.30	604.00	3029.00	79600	20231227	-67.34	24300	20240805	7.00	76700	-66.10	20240102	24300	7.00	20240805	79600	-67.34	20231227	24300	7.00	20240805	0.69	N	022100	500	760 억	9853621	N	N	398	N	N
19	20240828	150336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26050	-1000	5	-3.70	10799089800	410985	147.24	26900	27100	25850	35150	18950	27050	26276.12	6.48	0	2458	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39605	43.13	8.60	12	0.27	604.00	3029.00	79600	20231227	-67.27	24300	20240805	7.20	76700	-66.04	20240102	24300	7.20	20240805	79600	-67.27	20231227	24300	7.20	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
20	20240828	140337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26050	-1000	5	-3.70	9779559750	371811	133.20	26900	27100	25850	35150	18950	27050	26302.50	6.48	0	-4995	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39605	43.13	8.60	12	0.24	604.00	3029.00	79600	20231227	-67.27	24300	20240805	7.20	76700	-66.04	20240102	24300	7.20	20240805	79600	-67.27	20231227	24300	7.20	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
21	20240828	130338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	-900	5	-3.33	8353441750	317045	113.58	26900	27100	25850	35150	18950	27050	26347.81	6.48	0	-1311	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39757	43.29	8.63	12	0.21	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
22	20240828	120336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26000	-1050	5	-3.88	7331124300	277820	99.53	26900	27100	25850	35150	18950	27050	26388.04	6.48	0	-2692	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39529	43.05	8.58	12	0.18	604.00	3029.00	79600	20231227	-67.34	24300	20240805	7.00	76700	-66.10	20240102	24300	7.00	20240805	79600	-67.34	20231227	24300	7.00	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
23	20240828	110338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26200	-850	5	-3.14	4320003950	162180	58.10	26900	27100	26150	35150	18950	27050	26637.09	6.48	0	-4123	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	39833	43.38	8.65	12	0.11	604.00	3029.00	79600	20231227	-67.09	24300	20240805	7.82	76700	-65.84	20240102	24300	7.82	20240805	79600	-67.09	20231227	24300	7.82	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
24	20240828	100348	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	-300	5	-1.11	2234899800	83402	29.88	26900	27100	26500	35150	18950	27050	26796.72	6.48	0	3704	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	40669	44.29	8.83	12	0.05	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
25	20240828	090341	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	-150	5	-0.55	559076250	20782	7.45	26900	27050	26800	35150	18950	27050	26901.95	6.48	0	2186	27783	27416	27183	26816	26583	27300	26700	760	8100	500	18930	50	1	152034729	40897	44.54	8.88	12	0.01	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.69	N	022100	500	760 억	9853621	N	N	788	N	N
26	20240827	160336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	-500	5	-1.81	7488138100	275760	62.81	27300	27550	26950	35800	19300	27550	27153.22	6.49	0	-4114	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41125	44.78	8.93	12	0.18	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.70	N	022100	500	760 억	9870287	N	N	788	N	N
27	20240827	150336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	-450	5	-1.63	6693415000	246396	56.12	27300	27550	26950	35800	19300	27550	27163.52	6.49	0	-6440	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41201	44.87	8.95	12	0.16	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
28	20240827	140336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	-400	5	-1.45	5817663450	214113	48.77	27300	27550	26950	35800	19300	27550	27169.01	6.49	0	-5407	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41277	44.95	8.96	12	0.14	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
29	20240827	130338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	-550	5	-2.00	5248067650	193085	43.98	27300	27550	26950	35800	19300	27550	27177.94	6.49	0	-5019	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41049	44.70	8.91	12	0.13	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
30	20240827	120339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	-500	5	-1.81	4454257100	163707	37.29	27300	27550	27000	35800	19300	27550	27206.37	6.49	0	-2527	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41125	44.78	8.93	12	0.11	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
31	20240827	110339	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	-400	5	-1.45	3402771300	124861	28.44	27300	27550	27000	35800	19300	27550	27249.79	6.49	0	3593	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41277	44.95	8.96	12	0.08	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
32	20240827	100337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27250	-300	5	-1.09	2492040750	91360	20.81	27300	27550	27000	35800	19300	27550	27273.78	6.49	0	-681	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41429	45.12	9.00	12	0.06	604.00	3029.00	79600	20231227	-65.77	24300	20240805	12.14	76700	-64.47	20240102	24300	12.14	20240805	79600	-65.77	20231227	24300	12.14	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
33	20240827	090335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27250	-300	5	-1.09	368574900	13490	3.07	27300	27500	27150	35800	19300	27550	27301.51	6.49	0	3896	28983	28266	27783	27066	26583	28025	26825	760	8250	500	19280	50	1	152034729	41429	45.12	9.00	12	0.01	604.00	3029.00	79600	20231227	-65.77	24300	20240805	12.14	76700	-64.47	20240102	24300	12.14	20240805	79600	-65.77	20231227	24300	12.14	20240805	0.70	N	022100	500	760 억	9870287	N	N	105	N	N
34	20240826	160333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27550	-400	5	-1.43	11932263000	428933	54.79	28200	28500	27300	36300	19600	27950	27819.00	6.54	0	-65041	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	41886	45.61	9.10	12	0.28	604.00	3029.00	79600	20231227	-65.39	24300	20240805	13.37	76700	-64.08	20240102	24300	13.37	20240805	79600	-65.39	20231227	24300	13.37	20240805	0.62	N	022100	500	760 억	9938728	N	N	102	N	N
35	20240826	150336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27450	-500	5	-1.79	11074907350	397796	50.82	28200	28500	27300	36300	19600	27950	27840.63	6.54	0	-70917	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	41734	45.45	9.06	12	0.26	604.00	3029.00	79600	20231227	-65.52	24300	20240805	12.96	76700	-64.21	20240102	24300	12.96	20240805	79600	-65.52	20231227	24300	12.96	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
36	20240826	140337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27400	-550	5	-1.97	10050358000	360407	46.04	28200	28500	27300	36300	19600	27950	27886.11	6.54	0	-77039	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	41658	45.36	9.05	12	0.24	604.00	3029.00	79600	20231227	-65.58	24300	20240805	12.76	76700	-64.28	20240102	24300	12.76	20240805	79600	-65.58	20231227	24300	12.76	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
37	20240826	130338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27700	-250	5	-0.89	8850019100	316831	40.47	28200	28500	27600	36300	19600	27950	27932.93	6.54	0	-68085	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	42114	45.86	9.14	12	0.21	604.00	3029.00	79600	20231227	-65.20	24300	20240805	13.99	76700	-63.89	20240102	24300	13.99	20240805	79600	-65.20	20231227	24300	13.99	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
38	20240826	120336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27650	-300	5	-1.07	8142096250	291231	37.20	28200	28500	27600	36300	19600	27950	27957.52	6.54	0	-59208	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	42038	45.78	9.13	12	0.19	604.00	3029.00	79600	20231227	-65.26	24300	20240805	13.79	76700	-63.95	20240102	24300	13.79	20240805	79600	-65.26	20231227	24300	13.79	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
39	20240826	110336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28050	100	2	0.36	7013712650	250646	32.02	28200	28500	27600	36300	19600	27950	27982.56	6.54	0	-45619	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	42646	46.44	9.26	12	0.16	604.00	3029.00	79600	20231227	-64.76	24300	20240805	15.43	76700	-63.43	20240102	24300	15.43	20240805	79600	-64.76	20231227	24300	15.43	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
40	20240826	100337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28150	200	2	0.72	5770515600	206111	26.33	28200	28500	27600	36300	19600	27950	27997.16	6.54	0	-45884	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	42798	46.61	9.29	12	0.14	604.00	3029.00	79600	20231227	-64.64	24300	20240805	15.84	76700	-63.30	20240102	24300	15.84	20240805	79600	-64.64	20231227	24300	15.84	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
41	20240826	090335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28400	450	2	1.61	1029138800	36347	4.64	28200	28500	28150	36300	19600	27950	28315.75	6.54	0	-1848	29650	28800	28150	27300	26650	28475	26975	760	8350	500	19560	50	1	152034729	43178	47.02	9.38	12	0.02	604.00	3029.00	79600	20231227	-64.32	24300	20240805	16.87	76700	-62.97	20240102	24300	16.87	20240805	79600	-64.32	20231227	24300	16.87	20240805	0.62	N	022100	500	760 억	9938728	N	N	318	N	N
42	20240823	160335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27950	-1100	5	-3.79	21809463400	777764	29.19	28450	29000	27500	37750	20350	29050	28041.19	6.67	0	-68583	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42494	46.27	9.23	12	0.51	604.00	3029.00	79600	20231227	-64.89	24300	20240805	15.02	76700	-63.56	20240102	24300	15.02	20240805	79600	-64.89	20231227	24300	15.02	20240805	0.62	N	022100	500	760 억	10138963	N	N	318	N	N
43	20240823	150336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27850	-1200	5	-4.13	20779657750	740898	27.81	28450	29000	27500	37750	20350	29050	28046.46	6.67	0	-69798	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42342	46.11	9.19	12	0.49	604.00	3029.00	79600	20231227	-65.01	24300	20240805	14.61	76700	-63.69	20240102	24300	14.61	20240805	79600	-65.01	20231227	24300	14.61	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
44	20240823	140336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27850	-1200	5	-4.13	19201329650	684137	25.68	28450	29000	27500	37750	20350	29050	28066.37	6.67	0	-70890	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42342	46.11	9.19	12	0.45	604.00	3029.00	79600	20231227	-65.01	24300	20240805	14.61	76700	-63.69	20240102	24300	14.61	20240805	79600	-65.01	20231227	24300	14.61	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
45	20240823	130335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27900	-1150	5	-3.96	17681603600	629789	23.64	28450	29000	27500	37750	20350	29050	28075.30	6.67	0	-77714	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42418	46.19	9.21	12	0.41	604.00	3029.00	79600	20231227	-64.95	24300	20240805	14.81	76700	-63.62	20240102	24300	14.81	20240805	79600	-64.95	20231227	24300	14.81	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
46	20240823	120335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27650	-1400	5	-4.82	15975755150	568599	21.34	28450	29000	27500	37750	20350	29050	28096.55	6.67	0	-72507	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42038	45.78	9.13	12	0.37	604.00	3029.00	79600	20231227	-65.26	24300	20240805	13.79	76700	-63.95	20240102	24300	13.79	20240805	79600	-65.26	20231227	24300	13.79	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
47	20240823	110334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27750	-1300	5	-4.48	13862734200	492161	18.47	28450	29000	27500	37750	20350	29050	28166.91	6.67	0	-52561	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	42190	45.94	9.16	12	0.32	604.00	3029.00	79600	20231227	-65.14	24300	20240805	14.20	76700	-63.82	20240102	24300	14.20	20240805	79600	-65.14	20231227	24300	14.20	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
48	20240823	100334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28450	-600	5	-2.07	7820153250	274882	10.32	28450	29000	28150	37750	20350	29050	28448.93	6.67	0	-9416	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	43254	47.10	9.39	12	0.18	604.00	3029.00	79600	20231227	-64.26	24300	20240805	17.08	76700	-62.91	20240102	24300	17.08	20240805	79600	-64.26	20231227	24300	17.08	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
49	20240823	090336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28400	-650	5	-2.24	1586152600	55740	2.09	28450	28750	28150	37750	20350	29050	28455.29	6.67	0	-386	31650	30350	28700	27400	25750	31000	28050	760	8700	500	20330	50	1	152034729	43178	47.02	9.38	12	0.04	604.00	3029.00	79600	20231227	-64.32	24300	20240805	16.87	76700	-62.97	20240102	24300	16.87	20240805	79600	-64.32	20231227	24300	16.87	20240805	0.62	N	022100	500	760 억	10138963	N	N	443	N	N
50	20240822	160333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29050	2100	2	7.79	76890170850	2649990	799.85	27050	30000	27050	35000	18900	26950	29015.24	6.96	0	-433535	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44166	48.10	9.59	12	1.74	604.00	3029.00	79600	20231227	-63.51	24300	20240805	19.55	76700	-62.13	20240102	24300	19.55	20240805	79600	-63.51	20231227	24300	19.55	20240805	0.62	N	022100	500	760 억	10580500	N	N	443	N	N
51	20240822	150336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29000	2050	2	7.61	74270890650	2559833	772.64	27050	30000	27050	35000	18900	26950	29013.96	6.96	0	-424278	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44090	48.01	9.57	12	1.68	604.00	3029.00	79600	20231227	-63.57	24300	20240805	19.34	76700	-62.19	20240102	24300	19.34	20240805	79600	-63.57	20231227	24300	19.34	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
52	20240822	140337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29200	2250	2	8.35	70069103700	2415157	728.97	27050	30000	27050	35000	18900	26950	29012.24	6.96	0	-386688	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44394	48.34	9.64	12	1.59	604.00	3029.00	79600	20231227	-63.32	24300	20240805	20.16	76700	-61.93	20240102	24300	20.16	20240805	79600	-63.32	20231227	24300	20.16	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
53	20240822	130334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28950	2000	2	7.42	65601422150	2261041	682.46	27050	30000	27050	35000	18900	26950	29013.81	6.96	0	-345750	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44014	47.93	9.56	12	1.49	604.00	3029.00	79600	20231227	-63.63	24300	20240805	19.14	76700	-62.26	20240102	24300	19.14	20240805	79600	-63.63	20231227	24300	19.14	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
54	20240822	120338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29500	2550	2	9.46	57438914850	1981804	598.17	27050	30000	27050	35000	18900	26950	28983.15	6.96	0	-311564	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44850	48.84	9.74	12	1.30	604.00	3029.00	79600	20231227	-62.94	24300	20240805	21.40	76700	-61.54	20240102	24300	21.40	20240805	79600	-62.94	20231227	24300	21.40	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
55	20240822	110333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29050	2100	2	7.79	40035986750	1390925	419.83	27050	29600	27050	35000	18900	26950	28783.71	6.96	0	-297433	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	44166	48.10	9.59	12	0.91	604.00	3029.00	79600	20231227	-63.51	24300	20240805	19.55	76700	-62.13	20240102	24300	19.55	20240805	79600	-63.51	20231227	24300	19.55	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
56	20240822	100335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28350	1400	2	5.19	31582394700	1095718	330.72	27050	29600	27050	35000	18900	26950	28823.47	6.96	0	-244639	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	43102	46.94	9.36	12	0.72	604.00	3029.00	79600	20231227	-64.38	24300	20240805	16.67	76700	-63.04	20240102	24300	16.67	20240805	79600	-64.38	20231227	24300	16.67	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
57	20240822	090333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27200	250	2	0.93	243763300	8993	2.71	27050	27250	27050	35000	18900	26950	27105.89	6.96	0	-1961	28016	27482	26866	26332	25716	27750	26600	760	8050	500	18860	50	1	152034729	41353	45.03	8.98	12	0.01	604.00	3029.00	79600	20231227	-65.83	24300	20240805	11.93	76700	-64.54	20240102	24300	11.93	20240805	79600	-65.83	20231227	24300	11.93	20240805	0.62	N	022100	500	760 억	10580500	N	N	1840	N	N
58	20240821	160334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26950	550	2	2.08	8706864400	323284	116.46	26450	27400	26250	34300	18500	26400	26932.54	6.92	0	41189	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	40973	44.62	8.90	12	0.21	604.00	3029.00	79600	20231227	-66.14	24300	20240805	10.91	76700	-64.86	20240102	24300	10.91	20240805	79600	-66.14	20231227	24300	10.91	20240805	0.61	N	022100	500	760 억	10526937	N	N	1840	N	N
59	20240821	150337	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	600	2	2.27	8286129700	307672	110.83	26450	27400	26250	34300	18500	26400	26931.72	6.92	0	41993	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	41049	44.70	8.91	12	0.20	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
60	20240821	140334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	750	2	2.84	7314650000	271773	97.90	26450	27400	26250	34300	18500	26400	26914.58	6.92	0	41623	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	41277	44.95	8.96	12	0.18	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
61	20240821	130335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	750	2	2.84	6360478050	236703	85.27	26450	27400	26250	34300	18500	26400	26871.16	6.92	0	42633	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	41277	44.95	8.96	12	0.16	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
62	20240821	120338	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	600	2	2.27	4743217050	177277	63.86	26450	27150	26250	34300	18500	26400	26755.99	6.92	0	29521	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	41049	44.70	8.91	12	0.12	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
63	20240821	110334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	650	2	2.46	3866472550	144766	52.15	26450	27150	26250	34300	18500	26400	26708.46	6.92	0	29445	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	41125	44.78	8.93	12	0.10	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
64	20240821	100336	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26650	250	2	0.95	1684096100	63542	22.89	26450	26650	26250	34300	18500	26400	26503.69	6.92	0	13966	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	40517	44.12	8.80	12	0.04	604.00	3029.00	79600	20231227	-66.52	24300	20240805	9.67	76700	-65.25	20240102	24300	9.67	20240805	79600	-66.52	20231227	24300	9.67	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
65	20240821	090334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	0	3	0.00	177471800	6723	2.42	26450	26600	26300	34300	18500	26400	26397.70	6.92	0	25	26966	26682	26416	26132	25866	26550	26000	760	7900	500	18480	50	1	152034729	40137	43.71	8.72	12	0.00	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.61	N	022100	500	760 억	10526937	N	N	340	N	N
66	20240820	160330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	150	2	0.57	7265446800	275355	87.91	26600	26700	26150	34100	18400	26250	26385.78	6.92	0	4635	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	40137	43.71	8.72	12	0.18	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.60	N	022100	500	760 억	10522120	N	N	340	N	N
67	20240820	150334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26500	250	2	0.95	6643265250	251819	80.39	26600	26700	26150	34100	18400	26250	26381.16	6.92	0	8343	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	40289	43.87	8.75	12	0.17	604.00	3029.00	79600	20231227	-66.71	24300	20240805	9.05	76700	-65.45	20240102	24300	9.05	20240805	79600	-66.71	20231227	24300	9.05	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
68	20240820	140334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	150	2	0.57	5643545750	214116	68.36	26600	26700	26150	34100	18400	26250	26357.47	6.92	0	-8714	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	40137	43.71	8.72	12	0.14	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
69	20240820	130333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26200	-50	5	-0.19	4669678850	177084	56.53	26600	26700	26150	34100	18400	26250	26369.92	6.92	0	-14819	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	39833	43.38	8.65	12	0.12	604.00	3029.00	79600	20231227	-67.09	24300	20240805	7.82	76700	-65.84	20240102	24300	7.82	20240805	79600	-67.09	20231227	24300	7.82	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
70	20240820	120334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	150	2	0.57	3611129700	136777	43.67	26600	26700	26200	34100	18400	26250	26401.70	6.92	0	-4172	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	40137	43.71	8.72	12	0.09	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
71	20240820	110333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	0	3	0.00	2945717100	111563	35.62	26600	26700	26200	34100	18400	26250	26404.21	6.92	0	-4080	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	39909	43.46	8.67	12	0.07	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
72	20240820	100332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26450	200	2	0.76	2003727250	75811	24.20	26600	26700	26200	34100	18400	26250	26430.80	6.92	0	212	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	40213	43.79	8.73	12	0.05	604.00	3029.00	79600	20231227	-66.77	24300	20240805	8.85	76700	-65.51	20240102	24300	8.85	20240805	79600	-66.77	20231227	24300	8.85	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
73	20240820	090332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26300	50	2	0.19	405122200	15344	4.90	26600	26600	26200	34100	18400	26250	26403.65	6.92	0	-9217	27716	26982	26516	25782	25316	26750	25550	760	7850	500	18370	50	1	152034729	39985	43.54	8.68	12	0.01	604.00	3029.00	79600	20231227	-66.96	24300	20240805	8.23	76700	-65.71	20240102	24300	8.23	20240805	79600	-66.96	20231227	24300	8.23	20240805	0.60	N	022100	500	760 억	10522120	N	N	484	N	N
74	20240819	160329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	-900	5	-3.31	8254790450	310897	112.55	27100	27250	26050	35250	19050	27150	26550.47	6.97	0	-71716	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	39909	43.46	8.67	12	0.20	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.61	N	022100	500	760 억	10604199	N	N	484	N	N
75	20240819	150330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	-1000	5	-3.68	7425491950	279252	101.09	27100	27250	26050	35250	19050	27150	26588.94	6.97	0	-69270	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	39757	43.29	8.63	12	0.18	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
76	20240819	140332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26050	-1100	5	-4.05	6404983450	240161	86.94	27100	27250	26050	35250	19050	27150	26667.83	6.97	0	-66776	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	39605	43.13	8.60	12	0.16	604.00	3029.00	79600	20231227	-67.27	24300	20240805	7.20	76700	-66.04	20240102	24300	7.20	20240805	79600	-67.27	20231227	24300	7.20	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
77	20240819	130330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	-750	5	-2.76	4671794800	174092	63.02	27100	27250	26350	35250	19050	27150	26833.66	6.97	0	-36716	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	40137	43.71	8.72	12	0.11	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
78	20240819	120330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26700	-450	5	-1.66	3389569700	125755	45.52	27100	27250	26700	35250	19050	27150	26952.42	6.97	0	-18363	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	40593	44.21	8.81	12	0.08	604.00	3029.00	79600	20231227	-66.46	24300	20240805	9.88	76700	-65.19	20240102	24300	9.88	20240805	79600	-66.46	20231227	24300	9.88	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
79	20240819	110331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26850	-300	5	-1.10	2873267600	106478	38.55	27100	27250	26750	35250	19050	27150	26983.28	6.97	0	-15603	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	40821	44.45	8.86	12	0.07	604.00	3029.00	79600	20231227	-66.27	24300	20240805	10.49	76700	-64.99	20240102	24300	10.49	20240805	79600	-66.27	20231227	24300	10.49	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
80	20240819	100331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	-250	5	-0.92	2001215050	73978	26.78	27100	27250	26750	35250	19050	27150	27050.34	6.97	0	-7057	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	40897	44.54	8.88	12	0.05	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
81	20240819	090331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	-250	5	-0.92	261545600	9674	3.50	27100	27150	26800	35250	19050	27150	27024.91	6.97	0	-2349	27850	27500	27250	26900	26650	27375	26775	760	8100	500	19000	50	1	152034729	40897	44.54	8.88	12	0.01	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.61	N	022100	500	760 억	10604199	N	N	439	N	N
82	20240816	160327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	300	2	1.12	7436148250	272744	78.17	27550	27600	27000	34900	18800	26850	27264.23	6.94	0	14147	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41277	44.95	8.96	12	0.18	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.61	N	022100	500	760 억	10551620	N	N	439	N	N
83	20240816	150330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27250	400	2	1.49	6582899000	241379	69.18	27550	27600	27000	34900	18800	26850	27272.05	6.94	0	18041	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41429	45.12	9.00	12	0.16	604.00	3029.00	79600	20231227	-65.77	24300	20240805	12.14	76700	-64.47	20240102	24300	12.14	20240805	79600	-65.77	20231227	24300	12.14	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
84	20240816	140330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27200	350	2	1.30	5919282550	216936	62.17	27550	27600	27000	34900	18800	26850	27285.85	6.94	0	10511	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41353	45.03	8.98	12	0.14	604.00	3029.00	79600	20231227	-65.83	24300	20240805	11.93	76700	-64.54	20240102	24300	11.93	20240805	79600	-65.83	20231227	24300	11.93	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
85	20240816	130332	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	250	2	0.93	5429063250	198860	56.99	27550	27600	27000	34900	18800	26850	27300.93	6.94	0	9205	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41201	44.87	8.95	12	0.13	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
86	20240816	120331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	250	2	0.93	4894608150	179118	51.34	27550	27600	27050	34900	18800	26850	27326.17	6.94	0	9793	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41201	44.87	8.95	12	0.12	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
87	20240816	110331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27350	500	2	1.86	4187042950	153085	43.87	27550	27600	27150	34900	18800	26850	27351.10	6.94	0	17141	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41581	45.28	9.03	12	0.10	604.00	3029.00	79600	20231227	-65.64	24300	20240805	12.55	76700	-64.34	20240102	24300	12.55	20240805	79600	-65.64	20231227	24300	12.55	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
88	20240816	100329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27350	500	2	1.86	3220225250	117646	33.72	27550	27600	27200	34900	18800	26850	27372.17	6.94	0	12260	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41581	45.28	9.03	12	0.08	604.00	3029.00	79600	20231227	-65.64	24300	20240805	12.55	76700	-64.34	20240102	24300	12.55	20240805	79600	-65.64	20231227	24300	12.55	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
89	20240816	090329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27400	550	2	2.05	632044800	23034	6.60	27550	27600	27300	34900	18800	26850	27439.67	6.94	0	3176	27416	27132	26866	26582	26316	27275	26725	760	8050	500	18790	50	1	152034729	41658	45.36	9.05	12	0.02	604.00	3029.00	79600	20231227	-65.58	24300	20240805	12.76	76700	-64.28	20240102	24300	12.76	20240805	79600	-65.58	20231227	24300	12.76	20240805	0.61	N	022100	500	760 억	10551620	N	N	878	N	N
90	20240814	160331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26850	600	2	2.29	9289212600	345581	139.56	26700	27150	26600	34100	18400	26250	26880.01	6.77	0	71154	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40821	44.45	8.86	12	0.23	604.00	3029.00	79600	20231227	-66.27	24300	20240805	10.49	76700	-64.99	20240102	24300	10.49	20240805	79600	-66.27	20231227	24300	10.49	20240805	0.60	N	022100	500	760 억	10290317	N	N	878	N	N
91	20240814	150330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26800	550	2	2.10	8441703100	314009	126.81	26700	27150	26600	34100	18400	26250	26883.63	6.77	0	67439	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40745	44.37	8.85	12	0.21	604.00	3029.00	79600	20231227	-66.33	24300	20240805	10.29	76700	-65.06	20240102	24300	10.29	20240805	79600	-66.33	20231227	24300	10.29	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
92	20240814	140335	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	500	2	1.90	7329716950	272534	110.06	26700	27150	26600	34100	18400	26250	26894.69	6.77	0	60334	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40669	44.29	8.83	12	0.18	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
93	20240814	130331	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26800	550	2	2.10	6455103600	239831	96.86	26700	27150	26600	34100	18400	26250	26915.22	6.77	0	53490	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40745	44.37	8.85	12	0.16	604.00	3029.00	79600	20231227	-66.33	24300	20240805	10.29	76700	-65.06	20240102	24300	10.29	20240805	79600	-66.33	20231227	24300	10.29	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
94	20240814	120330	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	750	2	2.86	5944900750	220840	89.19	26700	27150	26600	34100	18400	26250	26919.49	6.77	0	53391	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	41049	44.70	8.91	12	0.15	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
95	20240814	110328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	850	2	3.24	5279258450	196158	79.22	26700	27150	26600	34100	18400	26250	26913.30	6.77	0	53017	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	41201	44.87	8.95	12	0.13	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
96	20240814	100328	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26950	700	2	2.67	4033488350	149984	60.57	26700	27150	26600	34100	18400	26250	26892.79	6.77	0	44634	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40973	44.62	8.90	12	0.10	604.00	3029.00	79600	20231227	-66.14	24300	20240805	10.91	76700	-64.86	20240102	24300	10.91	20240805	79600	-66.14	20231227	24300	10.91	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
97	20240814	090359	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26700	450	2	1.71	422822250	15814	6.39	26700	26800	26650	34100	18400	26250	26737.21	6.77	0	516	27050	26650	26300	25900	25550	26475	25725	760	7850	500	18370	50	1	152034729	40593	44.21	8.81	12	0.01	604.00	3029.00	79600	20231227	-66.46	24300	20240805	9.88	76700	-65.19	20240102	24300	9.88	20240805	79600	-66.46	20231227	24300	9.88	20240805	0.60	N	022100	500	760 억	10290317	N	N	1400	N	N
98	20240813	160325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	-450	5	-1.69	6419389600	244596	89.88	26700	26700	25950	34700	18700	26700	26244.73	6.76	0	21390	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	39909	43.46	8.67	12	0.16	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.60	N	022100	500	760 억	10270552	N	N	1399	N	N
99	20240813	150327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	-450	5	-1.69	5757200250	219369	80.61	26700	26700	25950	34700	18700	26700	26244.24	6.76	0	18576	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	39909	43.46	8.67	12	0.14	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
100	20240813	140327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	-450	5	-1.69	5285196100	201395	74.01	26700	26700	25950	34700	18700	26700	26242.80	6.76	0	13892	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	39909	43.46	8.67	12	0.13	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
101	20240813	130329	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26350	-350	5	-1.31	4926687500	187743	68.99	26700	26700	25950	34700	18700	26700	26241.51	6.76	0	14481	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	40061	43.63	8.70	12	0.12	604.00	3029.00	79600	20231227	-66.90	24300	20240805	8.44	76700	-65.65	20240102	24300	8.44	20240805	79600	-66.90	20231227	24300	8.44	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
102	20240813	120327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26450	-250	5	-0.94	4556293800	173716	63.83	26700	26700	25950	34700	18700	26700	26228.24	6.76	0	17696	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	40213	43.79	8.73	12	0.11	604.00	3029.00	79600	20231227	-66.77	24300	20240805	8.85	76700	-65.51	20240102	24300	8.85	20240805	79600	-66.77	20231227	24300	8.85	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
103	20240813	110324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26250	-450	5	-1.69	3514491300	134137	49.29	26700	26700	25950	34700	18700	26700	26200.54	6.76	0	939	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	39909	43.46	8.67	12	0.09	604.00	3029.00	79600	20231227	-67.02	24300	20240805	8.02	76700	-65.78	20240102	24300	8.02	20240805	79600	-67.02	20231227	24300	8.02	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
104	20240813	100324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	-550	5	-2.06	2255822850	85871	31.55	26700	26700	26000	34700	18700	26700	26269.60	6.76	0	6134	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	39757	43.29	8.63	12	0.06	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
105	20240813	090326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	-300	5	-1.12	300492350	11352	4.17	26700	26700	26300	34700	18700	26700	26469.21	6.76	0	-3254	27600	27150	26850	26400	26100	27375	26625	760	8000	500	18690	50	1	152034729	40137	43.71	8.72	12	0.01	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.60	N	022100	500	760 억	10270552	N	N	172	N	N
106	20240812	160324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26700	100	2	0.38	7246210000	269735	77.31	26600	27300	26550	34550	18650	26600	26864.54	6.78	0	-26982	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40593	44.21	8.81	12	0.18	604.00	3029.00	79600	20231227	-66.46	24300	20240805	9.88	76700	-65.19	20240102	24300	9.88	20240805	79600	-66.46	20231227	24300	9.88	20240805	0.59	N	022100	500	760 억	10306212	N	N	169	N	N
107	20240812	150326	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26600	0	3	0.00	6377854500	237140	67.96	26600	27300	26550	34550	18650	26600	26894.92	6.78	0	-20090	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40441	44.04	8.78	12	0.16	604.00	3029.00	79600	20231227	-66.58	24300	20240805	9.47	76700	-65.32	20240102	24300	9.47	20240805	79600	-66.58	20231227	24300	9.47	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
108	20240812	140325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	150	2	0.56	5338083350	198143	56.79	26600	27300	26600	34550	18650	26600	26940.60	6.78	0	-13744	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40669	44.29	8.83	12	0.13	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
109	20240812	130322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26950	350	2	1.32	4758717450	176498	50.58	26600	27300	26600	34550	18650	26600	26961.92	6.78	0	-7986	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40973	44.62	8.90	12	0.12	604.00	3029.00	79600	20231227	-66.14	24300	20240805	10.91	76700	-64.86	20240102	24300	10.91	20240805	79600	-66.14	20231227	24300	10.91	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
110	20240812	120322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	300	2	1.13	4324091950	160316	45.95	26600	27300	26600	34550	18650	26600	26972.35	6.78	0	-9743	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40897	44.54	8.88	12	0.11	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
111	20240812	110323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26750	150	2	0.56	3755139300	139090	39.86	26600	27300	26600	34550	18650	26600	26997.97	6.78	0	-11548	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40669	44.29	8.83	12	0.09	604.00	3029.00	79600	20231227	-66.39	24300	20240805	10.08	76700	-65.12	20240102	24300	10.08	20240805	79600	-66.39	20231227	24300	10.08	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
112	20240812	100320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	400	2	1.50	2763614200	102276	29.31	26600	27300	26600	34550	18650	26600	27021.23	6.78	0	-2752	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	41049	44.70	8.91	12	0.07	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
113	20240812	090319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26850	250	2	0.94	317347950	11892	3.41	26600	26850	26600	34550	18650	26600	26685.99	6.78	0	1548	27466	27032	26666	26232	25866	27250	26450	760	7950	500	18620	50	1	152034729	40821	44.45	8.86	12	0.01	604.00	3029.00	79600	20231227	-66.27	24300	20240805	10.49	76700	-64.99	20240102	24300	10.49	20240805	79600	-66.27	20231227	24300	10.49	20240805	0.59	N	022100	500	760 억	10306212	N	N	875	N	N
114	20240809	160320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26600	700	2	2.70	9199379300	344901	74.30	26350	27100	26300	33650	18150	25900	26672.75	6.76	0	18970	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40441	44.04	8.78	12	0.23	604.00	3029.00	79600	20231227	-66.58	24300	20240805	9.47	76700	-65.32	20240102	24300	9.47	20240805	79600	-66.58	20231227	24300	9.47	20240805	0.60	N	022100	500	760 억	10278531	N	N	875	N	N
115	20240809	150325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	650	2	2.51	8490746550	318235	68.56	26350	27100	26300	33650	18150	25900	26680.81	6.76	0	16424	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40365	43.96	8.77	12	0.21	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
116	20240809	140325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26300	400	2	1.54	7857693300	294311	63.40	26350	27100	26300	33650	18150	25900	26698.68	6.76	0	12721	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	39985	43.54	8.68	12	0.19	604.00	3029.00	79600	20231227	-66.96	24300	20240805	8.23	76700	-65.71	20240102	24300	8.23	20240805	79600	-66.96	20231227	24300	8.23	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
117	20240809	130324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26600	700	2	2.70	6751749950	252524	54.40	26350	27100	26350	33650	18150	25900	26737.16	6.76	0	33520	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40441	44.04	8.78	12	0.17	604.00	3029.00	79600	20231227	-66.58	24300	20240805	9.47	76700	-65.32	20240102	24300	9.47	20240805	79600	-66.58	20231227	24300	9.47	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
118	20240809	120324	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26950	1050	2	4.05	6140658350	229683	49.48	26350	27100	26350	33650	18150	25900	26735.46	6.76	0	35922	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40973	44.62	8.90	12	0.15	604.00	3029.00	79600	20231227	-66.14	24300	20240805	10.91	76700	-64.86	20240102	24300	10.91	20240805	79600	-66.14	20231227	24300	10.91	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
119	20240809	110320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26650	750	2	2.90	5475191400	204851	44.13	26350	27100	26350	33650	18150	25900	26727.79	6.76	0	34915	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40517	44.12	8.80	12	0.13	604.00	3029.00	79600	20231227	-66.52	24300	20240805	9.67	76700	-65.25	20240102	24300	9.67	20240805	79600	-66.52	20231227	24300	9.67	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
120	20240809	100327	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	1150	2	4.44	4248471950	158960	34.24	26350	27100	26350	33650	18150	25900	26726.82	6.76	0	41171	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	41125	44.78	8.93	12	0.10	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
121	20240809	090322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26550	650	2	2.51	697725350	26301	5.67	26350	26750	26350	33650	18150	25900	26529.14	6.76	0	-484	27600	26750	26300	25450	25000	26525	25225	760	7750	500	18130	50	1	152034729	40365	43.96	8.77	12	0.02	604.00	3029.00	79600	20231227	-66.65	24300	20240805	9.26	76700	-65.38	20240102	24300	9.26	20240805	79600	-66.65	20231227	24300	9.26	20240805	0.60	N	022100	500	760 억	10278531	N	N	1133	N	N
122	20240808	160318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	25900	-1200	5	-4.43	12000831500	458790	120.75	26900	27150	25850	35200	19000	27100	26158.74	6.73	0	52337	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39377	42.88	8.55	12	0.30	604.00	3029.00	79600	20231227	-67.46	24300	20240805	6.58	76700	-66.23	20240102	24300	6.58	20240805	79600	-67.46	20231227	24300	6.58	20240805	0.68	N	022100	500	760 억	10232451	N	N	1133	N	N
123	20240808	150322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26000	-1100	5	-4.06	8447432150	321609	84.65	26900	27150	25900	35200	19000	27100	26266.08	6.73	0	-6424	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39529	43.05	8.58	12	0.21	604.00	3029.00	79600	20231227	-67.34	24300	20240805	7.00	76700	-66.10	20240102	24300	7.00	20240805	79600	-67.34	20231227	24300	7.00	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
124	20240808	140321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26050	-1050	5	-3.87	7322877250	278352	73.26	26900	27150	25900	35200	19000	27100	26307.89	6.73	0	-1228	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39605	43.13	8.60	12	0.18	604.00	3029.00	79600	20231227	-67.27	24300	20240805	7.20	76700	-66.04	20240102	24300	7.20	20240805	79600	-67.27	20231227	24300	7.20	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
125	20240808	130323	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	-950	5	-3.51	6115531600	232005	61.06	26900	27150	26000	35200	19000	27100	26359.39	6.73	0	6816	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39757	43.29	8.63	12	0.15	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
126	20240808	120325	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26400	-700	5	-2.58	4985214600	189182	49.79	26900	27150	26000	35200	19000	27100	26351.30	6.73	0	4237	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	40137	43.71	8.72	12	0.12	604.00	3029.00	79600	20231227	-66.83	24300	20240805	8.64	76700	-65.58	20240102	24300	8.64	20240805	79600	-66.83	20231227	24300	8.64	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
127	20240808	110322	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26150	-950	5	-3.51	4323421250	163954	43.15	26900	27150	26000	35200	19000	27100	26369.59	6.73	0	-1594	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39757	43.29	8.63	12	0.11	604.00	3029.00	79600	20231227	-67.15	24300	20240805	7.61	76700	-65.91	20240102	24300	7.61	20240805	79600	-67.15	20231227	24300	7.61	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
128	20240808	100321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26100	-1000	5	-3.69	3127989450	118324	31.14	26900	27150	26000	35200	19000	27100	26435.63	6.73	0	-4721	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	39681	43.21	8.62	12	0.08	604.00	3029.00	79600	20231227	-67.21	24300	20240805	7.41	76700	-65.97	20240102	24300	7.41	20240805	79600	-67.21	20231227	24300	7.41	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
129	20240808	090318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26900	-200	5	-0.74	309871200	11556	3.04	26900	26900	26650	35200	19000	27100	26814.00	6.73	0	3490	27933	27516	26983	26566	26033	27725	26775	760	8100	500	18970	50	1	152034729	40897	44.54	8.88	12	0.01	604.00	3029.00	79600	20231227	-66.21	24300	20240805	10.70	76700	-64.93	20240102	24300	10.70	20240805	79600	-66.21	20231227	24300	10.70	20240805	0.68	N	022100	500	760 억	10232451	N	N	1067	N	N
130	20240807	160314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	100	2	0.37	10211847250	378089	39.86	26600	27400	26450	35100	18900	27000	27009.04	6.73	0	-16357	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41201	44.87	8.95	12	0.25	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.74	N	022100	500	760 억	10235475	N	N	1066	N	N
131	20240807	150317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	100	2	0.37	9545044300	353457	37.26	26600	27400	26450	35100	18900	27000	27004.84	6.73	0	-19176	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41201	44.87	8.95	12	0.23	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
132	20240807	140321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27350	350	2	1.30	8816741100	326699	34.44	26600	27400	26450	35100	18900	27000	26987.32	6.73	0	-17369	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41581	45.28	9.03	12	0.21	604.00	3029.00	79600	20231227	-65.64	24300	20240805	12.55	76700	-64.34	20240102	24300	12.55	20240805	79600	-65.64	20231227	24300	12.55	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
133	20240807	130320	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27050	50	2	0.19	7692840250	285345	30.08	26600	27400	26450	35100	18900	27000	26959.66	6.73	0	-20398	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41125	44.78	8.93	12	0.19	604.00	3029.00	79600	20231227	-66.02	24300	20240805	11.32	76700	-64.73	20240102	24300	11.32	20240805	79600	-66.02	20231227	24300	11.32	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
134	20240807	120321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	150	2	0.56	6578738500	244462	25.77	26600	27400	26450	35100	18900	27000	26910.77	6.73	0	-13155	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41277	44.95	8.96	12	0.16	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
135	20240807	110321	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	100	2	0.37	5352254300	199410	21.02	26600	27350	26450	35100	18900	27000	26839.74	6.73	0	-15985	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	41201	44.87	8.95	12	0.13	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
136	20240807	100317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26650	-350	5	-1.30	3311703100	123808	13.05	26600	27300	26450	35100	18900	27000	26746.90	6.73	0	-21489	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	40517	44.12	8.80	12	0.08	604.00	3029.00	79600	20231227	-66.52	24300	20240805	9.67	76700	-65.25	20240102	24300	9.67	20240805	79600	-66.52	20231227	24300	9.67	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
137	20240807	090316	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26800	-200	5	-0.74	593027450	22217	2.34	26600	27200	26550	35100	18900	27000	26679.80	6.73	0	-650	29333	28166	26583	25416	23833	28750	26000	760	8100	500	18900	50	1	152034729	40745	44.37	8.85	12	0.01	604.00	3029.00	79600	20231227	-66.33	24300	20240805	10.29	76700	-65.06	20240102	24300	10.29	20240805	79600	-66.33	20231227	24300	10.29	20240805	0.74	N	022100	500	760 억	10235475	N	N	889	N	N
138	20240806	160315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27000	2150	2	8.65	25119417900	942474	95.08	25000	27750	25000	32300	17400	24850	26652.61	6.62	0	157410	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	41049	44.70	8.91	12	0.62	604.00	3029.00	79600	20231227	-66.08	24300	20240805	11.11	76700	-64.80	20240102	24300	11.11	20240805	79600	-66.08	20231227	24300	11.11	20240805	0.73	N	022100	500	760 억	10060648	N	N	889	N	N
139	20240806	150319	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27150	2300	2	9.26	23206905500	872118	87.98	25000	27750	25000	32300	17400	24850	26610.69	6.62	0	162159	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	41277	44.95	8.96	12	0.57	604.00	3029.00	79600	20231227	-65.89	24300	20240805	11.73	76700	-64.60	20240102	24300	11.73	20240805	79600	-65.89	20231227	24300	11.73	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
140	20240806	140316	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26850	2000	2	8.05	21592074850	812014	81.91	25000	27750	25000	32300	17400	24850	26591.68	6.62	0	145421	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	40821	44.45	8.86	12	0.53	604.00	3029.00	79600	20231227	-66.27	24300	20240805	10.49	76700	-64.99	20240102	24300	10.49	20240805	79600	-66.27	20231227	24300	10.49	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
141	20240806	130317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27100	2250	2	9.05	20246108250	761993	76.87	25000	27750	25000	32300	17400	24850	26570.91	6.62	0	137198	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	41201	44.87	8.95	12	0.50	604.00	3029.00	79600	20231227	-65.95	24300	20240805	11.52	76700	-64.67	20240102	24300	11.52	20240805	79600	-65.95	20231227	24300	11.52	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
142	20240806	120318	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26850	2000	2	8.05	19164400150	721918	72.83	25000	27750	25000	32300	17400	24850	26547.51	6.62	0	127319	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	40821	44.45	8.86	12	0.47	604.00	3029.00	79600	20231227	-66.27	24300	20240805	10.49	76700	-64.99	20240102	24300	10.49	20240805	79600	-66.27	20231227	24300	10.49	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
143	20240806	110317	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26650	1800	2	7.24	17702692950	666737	67.26	25000	27750	25000	32300	17400	24850	26552.33	6.62	0	115719	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	40517	44.12	8.80	12	0.44	604.00	3029.00	79600	20231227	-66.52	24300	20240805	9.67	76700	-65.25	20240102	24300	9.67	20240805	79600	-66.52	20231227	24300	9.67	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
144	20240806	100314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	27550	2700	2	10.87	14014251250	529776	53.44	25000	27700	25000	32300	17400	24850	26454.46	6.62	0	100296	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	41886	45.61	9.10	12	0.35	604.00	3029.00	79600	20231227	-65.39	24300	20240805	13.37	76700	-64.08	20240102	24300	13.37	20240805	79600	-65.39	20231227	24300	13.37	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
145	20240806	090314	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	26100	1250	2	5.03	3604130250	142098	14.33	25000	26200	25000	32300	17400	24850	25365.25	6.62	0	31847	29616	27232	25766	23382	21916	26500	22650	760	7450	500	17390	50	1	152034729	39681	43.21	8.62	12	0.09	604.00	3029.00	79600	20231227	-67.21	24300	20240805	7.41	76700	-65.97	20240102	24300	7.41	20240805	79600	-67.21	20231227	24300	7.41	20240805	0.73	N	022100	500	760 억	10060648	N	N	2205	N	N
146	20240805	160312	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	24850	-3650	5	-12.81	25362300450	967849	235.91	27900	28150	24300	37050	19950	28500	26211.33	6.55	0	91141	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	37781	41.14	8.20	12	0.64	604.00	3029.00	79600	20231227	-68.78	24300	20240805	2.26	76700	-67.60	20240102	24300	2.26	20240805	79600	-68.78	20231227	24300	2.26	20240805	0.74	N	022100	500	760 억	9965314	N	N	2205	N	N
147	20240805	150315	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	25050	-3450	5	-12.11	22029793100	833378	203.13	27900	28150	24300	37050	19950	28500	26434.11	6.55	0	88885	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	38085	41.47	8.27	12	0.55	604.00	3029.00	79600	20231227	-68.53	24300	20240805	3.09	76700	-67.34	20240102	24300	3.09	20240805	79600	-68.53	20231227	24300	3.09	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
148	20240805	140316	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	25800	-2700	5	-9.47	17090260150	635361	154.87	27900	28150	25750	37050	19950	28500	26898.27	6.55	0	66588	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	39225	42.72	8.52	12	0.42	604.00	3029.00	79600	20231227	-67.59	25750	20240805	0.19	76700	-66.36	20240102	25750	0.19	20240805	79600	-67.59	20231227	25750	0.19	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
149	20240805	130314	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	26200	-2300	5	-8.07	13896431650	512877	125.01	27900	28150	26150	37050	19950	28500	27094.81	6.55	0	58238	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	39833	43.38	8.65	12	0.34	604.00	3029.00	79600	20231227	-67.09	26150	20240805	0.19	76700	-65.84	20240102	26150	0.19	20240805	79600	-67.09	20231227	26150	0.19	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
150	20240805	120314	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	26650	-1850	5	-6.49	11644770150	427856	104.29	27900	28150	26450	37050	19950	28500	27216.29	6.55	0	52451	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	40517	44.12	8.80	12	0.28	604.00	3029.00	79600	20231227	-66.52	26350	20230728	1.14	76700	-65.25	20240102	26450	0.76	20240805	79600	-66.52	20231227	26450	0.76	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
151	20240805	110319	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	27100	-1400	5	-4.91	8467678600	309011	75.32	27900	28150	27000	37050	19950	28500	27402.19	6.55	0	34837	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	41201	44.87	8.95	12	0.20	604.00	3029.00	79600	20231227	-65.95	26350	20230728	2.85	76700	-64.67	20240102	27000	0.37	20240805	79600	-65.95	20231227	27000	0.37	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
152	20240805	100313	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	27550	-950	5	-3.33	5098191550	185088	45.11	27900	28150	27100	37050	19950	28500	27544.21	6.55	0	25214	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	41886	45.61	9.10	12	0.12	604.00	3029.00	79600	20231227	-65.39	26350	20230728	4.55	76700	-64.08	20240102	27100	1.66	20240805	79600	-65.39	20231227	27100	1.66	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
153	20240805	090312	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	27850	-650	5	-2.28	864212000	30952	7.54	27900	28150	27700	37050	19950	28500	27919.31	6.55	0	5834	29733	29116	28683	28066	27633	28900	27850	760	8550	500	19950	50	1	152034729	42342	46.11	9.19	12	0.02	604.00	3029.00	79600	20231227	-65.01	26350	20230728	5.69	76700	-63.69	20240102	27700	0.54	20240805	79600	-65.01	20231227	27700	0.54	20240805	0.74	N	022100	500	760 억	9965314	N	N	1681	N	N
154	20240802	160308	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	28500	-1150	5	-3.88	11664973350	406469	85.38	28900	29300	28250	38500	20800	29650	28698.24	6.58	6080	-32237	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43330	47.19	9.41	12	0.27	604.00	3029.00	79600	20231227	-64.20	26350	20230728	8.16	76700	-62.84	20240102	28250	0.88	20240802	79600	-64.20	20231227	28250	0.88	20240802	0.75	N	022100	500	760 억	9997707	N	N	1672	N	N
155	20240802	150307	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	28450	-1200	5	-4.05	10698428800	372487	78.24	28900	29300	28250	38500	20800	29650	28721.29	6.58	6080	-43369	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43254	47.10	9.39	12	0.25	604.00	3029.00	79600	20231227	-64.26	26350	20230728	7.97	76700	-62.91	20240102	28250	0.71	20240802	79600	-64.26	20231227	28250	0.71	20240802	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
156	20240802	140311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28650	-1000	5	-3.37	8537251650	296476	62.28	28900	29300	28400	38500	20800	29650	28795.38	6.58	6080	-31072	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43558	47.43	9.46	12	0.20	604.00	3029.00	79600	20231227	-64.01	26350	20230728	8.73	76700	-62.65	20240102	28300	1.24	20240731	79600	-64.01	20231227	28300	1.24	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
157	20240802	130311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28750	-900	5	-3.04	7649094250	265509	55.77	28900	29300	28400	38500	20800	29650	28808.75	6.58	6080	-19760	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43710	47.60	9.49	12	0.17	604.00	3029.00	79600	20231227	-63.88	26350	20230728	9.11	76700	-62.52	20240102	28300	1.59	20240731	79600	-63.88	20231227	28300	1.59	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
158	20240802	120311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28600	-1050	5	-3.54	7013689300	243361	51.12	28900	29300	28400	38500	20800	29650	28819.65	6.58	6080	-18658	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43482	47.35	9.44	12	0.16	604.00	3029.00	79600	20231227	-64.07	26350	20230728	8.54	76700	-62.71	20240102	28300	1.06	20240731	79600	-64.07	20231227	28300	1.06	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
159	20240802	110311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28750	-900	5	-3.04	6013398550	208444	43.78	28900	29300	28400	38500	20800	29650	28848.48	6.58	6080	-14817	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43710	47.60	9.49	12	0.14	604.00	3029.00	79600	20231227	-63.88	26350	20230728	9.11	76700	-62.52	20240102	28300	1.59	20240731	79600	-63.88	20231227	28300	1.59	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
160	20240802	100307	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28750	-900	5	-3.04	4215258550	146421	30.76	28900	29200	28400	38500	20800	29650	28787.84	6.58	6080	-26583	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	43710	47.60	9.49	12	0.10	604.00	3029.00	79600	20231227	-63.88	26350	20230728	9.11	76700	-62.52	20240102	28300	1.59	20240731	79600	-63.88	20231227	28300	1.59	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
161	20240802	090312	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29150	-500	5	-1.69	506748000	17485	3.67	28900	29200	28900	38500	20800	29650	28976.79	6.58	6080	2725	30850	30250	29500	28900	28150	30550	29200	760	8850	500	20750	50	1	152034729	44318	48.26	9.62	12	0.01	604.00	3029.00	79600	20231227	-63.38	26350	20230728	10.63	76700	-61.99	20240102	28300	3.00	20240731	79600	-63.38	20231227	28300	3.00	20230814	0.75	N	022100	500	760 억	9997707	N	N	1615	N	N
162	20240801	160308	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29650	750	2	2.60	13843968550	470301	141.99	28950	30100	28750	37550	20250	28900	29436.02	6.57	0	32438	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	45078	49.09	9.79	12	0.31	604.00	3029.00	79600	20231227	-62.75	26350	20230728	12.52	76700	-61.34	20240102	28300	4.77	20240731	79600	-62.75	20231227	28300	4.77	20230814	0.75	N	022100	500	760 억	9983485	N	N	1609	N	N
163	20240801	150313	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29600	700	2	2.42	12550655150	426636	128.81	28950	30100	28750	37550	20250	28900	29417.71	6.57	0	19331	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	45002	49.01	9.77	12	0.28	604.00	3029.00	79600	20231227	-62.81	26350	20230728	12.33	76700	-61.41	20240102	28300	4.59	20240731	79600	-62.81	20231227	28300	4.59	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
164	20240801	140313	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29900	1000	2	3.46	10373333100	353731	106.80	28950	30050	28750	37550	20250	28900	29325.48	6.57	0	17762	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	45458	49.50	9.87	12	0.23	604.00	3029.00	79600	20231227	-62.44	26350	20230728	13.47	76700	-61.02	20240102	28300	5.65	20240731	79600	-62.44	20231227	28300	5.65	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
165	20240801	130309	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29500	600	2	2.08	7122316300	244735	73.89	28950	29600	28750	37550	20250	28900	29102.16	6.57	0	-6487	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	44850	48.84	9.74	12	0.16	604.00	3029.00	79600	20231227	-62.94	26350	20230728	11.95	76700	-61.54	20240102	28300	4.24	20240731	79600	-62.94	20231227	28300	4.24	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
166	20240801	120310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29150	250	2	0.87	5056617950	174401	52.65	28950	29300	28750	37550	20250	28900	28994.20	6.57	0	-35370	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	44318	48.26	9.62	12	0.11	604.00	3029.00	79600	20231227	-63.38	26350	20230728	10.63	76700	-61.99	20240102	28300	3.00	20240731	79600	-63.38	20231227	28300	3.00	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
167	20240801	110311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28950	50	2	0.17	4174406050	143974	43.47	28950	29300	28750	37550	20250	28900	28994.17	6.57	0	-36760	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	44014	47.93	9.56	12	0.09	604.00	3029.00	79600	20231227	-63.63	26350	20230728	9.87	76700	-62.26	20240102	28300	2.30	20240731	79600	-63.63	20231227	28300	2.30	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
168	20240801	100310	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	28900	0	3	0.00	3215697750	110751	33.44	28950	29300	28850	37550	20250	28900	29035.38	6.57	0	-29019	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	43938	47.85	9.54	12	0.07	604.00	3029.00	79600	20231227	-63.69	26350	20230728	9.68	76700	-62.32	20240102	28300	2.12	20240731	79600	-63.69	20231227	28300	2.12	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N
169	20240801	090305	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	Y	29000	100	2	0.35	738021250	25424	7.68	28950	29250	28950	37550	20250	28900	29028.53	6.57	0	-2704	29633	29266	28783	28416	27933	29450	28600	760	8650	500	20230	50	1	152034729	44090	48.01	9.57	12	0.02	604.00	3029.00	79600	20231227	-63.57	26350	20230728	10.06	76700	-62.19	20240102	28300	2.47	20240731	79600	-63.57	20231227	28300	2.47	20230814	0.75	N	022100	500	760 억	9983485	N	N	1617	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History